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 21 AUG 2026
HKATS UNDERLYING SUMMARY TRADING VOLUME SUMMARY OPEN INTEREST IV%
CODE STOCK TOTAL CALLS PUTS TOTAL CALLS PUTS *
A50 X ISHARES A50 (02823) 106 45 61 8,281 3,169 5,112 21
AAC AAC TECH (02018) 1,220 632 588 46,232 23,934 22,298 47
ACC ANHUI CONCH (00914) 395 347 48 23,460 11,843 11,617 29
AIA AIA (01299) 9,875 5,392 4,483 138,936 58,349 80,587 28
AIR AIR CHINA (00753) 241 151 90 26,228 15,944 10,284 38
AKS AKESO (09926) 1,166 661 505 16,043 7,947 8,096 72
ALA ALH (ADJ-A) (00241) 153 153 0 164,856 74,220 90,636 39
ALB BABA (09988) 129,362 55,930 73,432 1,997,328 908,915 1,088,413 41
ALC ALUMINUM CORP OF CHINA (02600) 1,881 584 1,297 54,382 28,814 25,568 52
ALH ALI HEALTH (00241) 755 616 139 11,236 6,038 5,198 38
AMC CAM CSI300 (03188) 156 139 17 12,967 6,789 6,178 22
ANA ANTA SPORTS (02020) 3,426 1,050 2,376 202,167 105,766 96,401 41
BCM BANK OF COMM CO LTD (03328) 307 231 76 21,709 10,864 10,845 19
BEA BANK OF EAST ASIA (00023) 4,862 1,085 3,777 46,334 20,777 25,557 31
BIU BIDU (09888) 24,463 7,761 16,702 839,927 333,578 506,349 37
BLI BILIBILI (09626) 6,002 1,938 4,064 181,547 90,185 91,362 69
BOC BOC HK (HLDGS) LTD (02388) 955 497 458 59,625 25,829 33,796 22
BOM BEONE MEDICINES (06160) 1,046 730 316 25,993 11,510 14,483 37
BUD BUD APAC (01876) 530 229 301 24,673 13,430 11,243 28
BYD BYD COMPANY (01211) 8,778 4,016 4,762 460,658 185,218 275,440 34
BYE BYD ELECTRONIC (00285) 294 109 185 37,383 16,162 21,221 44
CAT CATL (03750) 8,227 5,258 2,969 162,364 72,985 89,379 35
CCC CHINA COMM CONS (01800) 1,586 520 1,066 62,264 37,091 25,173 28
CCE CHINA COAL (01898) 255 91 164 37,742 13,143 24,599 38
CDA CHINA CINDA (01359) 0 0 0 3,799 3,091 708 33
CGN CGN POWER (01816) 38 8 30 10,579 5,213 5,366 34
CHQ CHINA HONGQIAO (01378) 1,161 688 473 26,433 16,718 9,715 52
CHT CHINA MOBILE LTD (00941) 4,599 1,689 2,910 226,839 100,267 126,572 5
CHU CHINA UNICOM LTD (00762) 1,276 847 429 81,350 44,812 36,538 27
CIT CITIC (00267) 2,856 1,453 1,403 27,391 13,319 14,072 28
CKH CKH HOLDINGS (00001) 1,800 998 802 51,867 28,538 23,329 25
CKP CK ASSET (01113) 359 149 210 15,610 7,564 8,046 25
CLI CHINA LIFE INSURANCE (02628) 17,567 10,869 6,698 274,221 125,809 148,412 44
CLP CLP HOLDINGS LTD (00002) 535 243 292 10,478 4,814 5,664 14
CMB CM BANK (03968) 1,717 967 750 135,480 56,369 79,111 21
CNC CNOOC LTD (00883) 10,205 6,160 4,045 332,932 156,715 176,217 32
COL CHINA OVERSEAS (00688) 825 327 498 47,312 24,867 22,445 41
COS COSCO SHIP HOLD (01919) 3,912 2,553 1,359 21,217 8,500 12,717 30
CPA CATHAY PACIFIC AIRWAYS (00293) 292 59 233 35,058 17,248 17,810 25
CPC CHINA PETROL & CHEM COR (00386) 29,606 21,346 8,260 346,407 161,932 184,475 33
CPI CPIC (02601) 2,906 1,965 941 107,911 45,654 62,257 35
CRC CHINA RAIL CONS (01186) 40 30 10 16,052 8,101 7,951 26
CRG CHINA RAILWAY (00390) 1,581 12 1,569 33,572 12,844 20,728 29
CRL CHINA RES LAND (01109) 1,455 927 528 59,852 32,582 27,270 40
CRP CHINA RES POWER (00836) 435 112 323 14,647 6,434 8,213 29
CSA CSOP A50 ETF (02822) 45 38 7 9,565 3,857 5,708 20
CSE CHINA SHENHUA (01088) 3,659 1,952 1,707 61,893 29,740 32,153 25
CSP CSPC PHARMA (01093) 19,116 3,771 15,345 127,212 57,747 69,465 50
CTB CITIC BANK (00998) 1,017 265 752 18,980 9,710 9,270 28
CTC CHINA TELECOM CORP LTD (00728) 3,654 2,504 1,150 134,486 75,076 59,410 27
CTS CITIC SEC (06030) 1,008 651 357 42,100 19,356 22,744 37
DFM DONGFENG GROUP ( NIL) 0 0 0 0 0 0 53
GAC GAC GROUP (02238) 7 4 3 6,606 4,556 2,050 35
GAH GEELY AUTO (00175) 1,589 582 1,007 45,912 22,543 23,369 42
GHL XINYI GLASS (00868) 74 10 64 7,927 3,877 4,050 34
GLI GANFENG LITHIUM (01772) 5,793 3,828 1,965 108,522 69,292 39,230 62
GLX GALAXY ENT (00027) 1,793 914 879 77,172 36,042 41,130 25
GWM GWMOTOR (02333) 1,897 1,325 572 58,358 28,304 30,054 42
HCF HSCEI ETF (02828) 412 160 252 22,096 9,379 12,717 18
HDO HAIDILAO (06862) 1,099 893 206 21,662 11,130 10,532 47
HEH POWER ASSETS (00006) 314 89 225 6,783 3,124 3,659 17
HES HAIER SMART HOME (06690) 226 117 109 13,573 6,255 7,318 41
HEX HK EXCHANGES & CLEARING (00388) 23,162 10,601 12,561 440,529 212,334 228,195 18
HGN HENGAN INT'L (01044) 117 13 104 13,777 5,662 8,115 28
HKB HSBC HOLDINGS PLC (00005) 14,809 7,866 6,943 317,789 125,305 192,484 20
HKG HONG KONG & CHINA GAS (00003) 2,183 990 1,193 47,343 14,650 32,693 17
HLD HENDERSON LAND DEV LTD (00012) 1,869 1,012 857 20,037 11,092 8,945 28
HNP HUANENG POWER INT INC (00902) 300 54 246 50,510 31,247 19,263 29
HOS HUA HONG GRACE (01347) 1,234 992 242 34,429 17,401 17,028 85
HRB HORIZON ROBOTICS (09660) 1,368 783 585 96,071 58,902 37,169 52
HSB HANG SENG BANK LTD ( NIL) 0 0 0 0 0 0 28
INB INNOVENT BIO (01801) 374 151 223 20,981 9,876 11,105 59
JDC JD (09618) 10,222 7,045 3,177 275,817 119,330 156,487 31
JDH JD HEALTH (06618) 1,713 446 1,267 54,208 23,339 30,869 41
JXC JIANGXI COPPER (00358) 1,388 456 932 44,753 22,696 22,057 52
KAT Z.AI (02513) 14,326 8,943 5,383 17,794 10,151 7,643 122
KCH KINGSOFT CLOUD (03896) 649 275 374 4,607 2,241 2,366 80
KDS KINGDEE INT'L (00268) 478 100 378 32,074 15,545 16,529 61
KEH BEKE (02423) 2,690 1,176 1,514 9,865 5,236 4,629 57
KLE KUNLUN ENERGY (00135) 233 99 134 3,742 1,560 2,182 35
KSO KINGSOFT (03888) 1,403 1,045 358 23,220 15,125 8,095 38
KST KUAISHOU (01024) 45,477 23,989 21,488 587,127 312,592 274,535 45
LAO LAOPU GOLD (06181) 7,711 3,927 3,784 86,497 31,638 54,859 97
LAU LI AUTO (02015) 10,606 6,304 4,302 181,071 84,750 96,321 62
LEN LENOVO GROUP (00992) 2,615 1,173 1,442 272,795 111,944 160,851 58
LNI LI NING (02331) 6,037 4,005 2,032 143,955 73,633 70,322 34
LNK LINK REIT (00823) 949 402 547 39,204 18,238 20,966 18
LSP LUXSHARE ICT (02475) 1,617 1,160 457 28,769 17,652 11,117 70
MDG MIDEA GROUP (00300) 467 213 254 27,745 14,431 13,314 22
MEN MENGNIU DAIRY (02319) 327 238 89 26,378 12,104 14,274 46
MET MEITUAN DIANPING (03690) 50,344 24,300 26,044 1,045,481 488,506 556,975 40
MGM MGM CHINA (02282) 138 48 90 11,629 6,815 4,814 29
MIU XIAOMI (01810) 54,067 34,189 19,878 1,234,924 651,703 583,221 44
MNX MINIMAX (00100) 96,460 24,510 71,950 107,035 39,671 67,364 135
MOL CMOC (03993) 211 95 116 14,808 8,716 6,092 52
MSB MINSHENG BANK (01988) 45 45 0 8,033 3,392 4,641 23
MTR MTR CORPORATION LTD (00066) 1,055 566 489 25,715 10,891 14,824 21
NBM CNBM (03323) 836 521 315 52,057 32,251 19,806 60
NCL NCI (01336) 2,269 1,748 521 28,005 14,156 13,849 40
NFU NONGFU SPRING (09633) 254 136 118 13,482 6,003 7,479 53
NIO NIO (09866) 577 214 363 6,356 3,415 2,941 46
NTE NTES (09999) 4,561 2,678 1,883 52,871 23,600 29,271 34
NWD NEW WORLD DEV CO LTD (00017) 3,516 1,319 2,197 79,801 20,012 59,789 46
ORT NEW ORIENTAL (09901) 254 122 132 16,731 9,298 7,433 29
PAI PING AN INSURANCE LTD (02318) 44,338 27,721 16,617 841,660 372,559 469,101 22
PEC PETROCHINA CO LTD (00857) 4,444 1,941 2,503 259,540 106,602 152,938 32
PEN XPENG (09868) 27,706 22,200 5,506 296,096 175,801 120,295 78
PHT PA GOODDOCTOR (01833) 916 728 188 24,952 17,472 7,480 48
PIC PICC P&C (02328) 504 385 119 19,036 7,980 11,056 31
PIN PICC GROUP (01339) 352 282 70 11,243 5,299 5,944 30
POP POP MART (09992) 85,191 36,625 48,566 748,724 277,263 471,461 36
SAN SANDS CHINA LTD (01928) 2,396 1,676 720 191,434 85,123 106,311 30
SBO SBP GROUP (01177) 1,020 742 278 21,680 11,215 10,465 50
SET SENSETIME (00020) 169 106 63 15,891 8,928 6,963 72
SGM SD GOLD (01787) 3,240 729 2,511 54,202 21,374 32,828 68
SHK SUN HUNG KAI PPT LTD (00016) 2,467 1,056 1,411 24,087 11,767 12,320 27
SHL XINYI SOLAR (00968) 112 52 60 48,402 26,933 21,469 45
SHZ SHENZHOU INTL (02313) 328 191 137 23,723 11,524 12,199 44
SMC SMIC (00981) 3,222 1,722 1,500 113,070 53,525 59,545 53
SNO SUNNY OPT (02382) 3,492 2,204 1,288 64,287 30,285 34,002 68
SNP SINOPHARM (01099) 125 9 116 11,706 6,594 5,112 29
SWA SWIRE PACIFIC LTD 'A' (00019) 423 267 156 7,412 3,925 3,487 27
TCH TENCENT HOLDINGS LTD (00700) 99,440 45,701 53,739 2,496,961 1,387,991 1,108,970 28
TIC TECHTRONIC IND (00669) 810 628 182 33,877 19,175 14,702 28
TRF TRACKER FUND OF HK (02800) 1,590 847 743 54,705 22,953 31,752 17
TRP TRIP.COM (09961) 2,999 1,118 1,881 128,205 54,135 74,070 31
UBR UBTECH ROBOTICS (09880) 565 333 232 40,147 20,990 19,157 70
VNK CHINA VANKE (02202) 1,934 1,549 385 55,705 11,752 43,953 55
WCP WEICHAI POWER (02338) 696 531 165 2,810 1,686 1,124 57
WHD WHG (ADJ-B) (00288) 0 0 0 42 0 42 33
WHG WH GROUP (00288) 473 374 99 8,694 3,050 5,644 29
WHL THE WHARF (HLDGS) LTD (00004) 59 14 45 2,317 1,247 1,070 30
WWC WANT WANT CHINA (00151) 30 10 20 5,378 1,706 3,672 32
WXA WUXI APPTEC (02359) 621 310 311 29,949 14,212 15,737 43
WXB WUXI BIO (02269) 8,237 5,900 2,337 137,102 64,983 72,119 63
XAB ABC ($0.001) (01288) 1,067 600 467 28,584 13,710 14,874 25
XBC BANK OF CHINA ($0.001) (03988) 17,708 10,561 7,147 411,794 192,021 219,773 19
XCC CCB ($0.001) (00939) 10,852 3,943 6,909 563,964 236,580 327,384 21
XIC ICBC ($0.001) (01398) 15,177 10,116 5,061 379,715 146,592 233,123 22
XPB PSBC ($0.001) (01658) 84 60 24 8,145 4,432 3,713 19
XTW CHINA TOWER ($0.001) (00788) 800 717 83 48,407 30,160 18,247 19
YOF YOFC (06869) 659 435 224 10,157 5,812 4,345 134
YZC YANKUANG ENERGY (01171) 167 43 124 32,482 16,629 15,853 45
ZAO ZA ONLINE (06060) 1,061 674 387 14,030 9,641 4,389 54
ZJG ZIJIN GOLD INTL (02259) 10,039 5,115 4,924 92,923 45,894 47,029 86
ZJI ZJ INNOLIGHT (03308) 2,380 1,229 1,151 21,887 10,053 11,834 108
ZJM ZIJIN MINING GROUP (02899) 7,082 2,887 4,195 165,742 58,721 107,021 53
ZLT LEAPMOTOR (09863) 1,549 1,105 444 4,267 2,212 2,055 62
ZMI ZHAOJIN MINING (01818) 9,230 4,196 5,034 16,621 8,165 8,456 71
ZSH ZHONGSHENG HLDG (00881) 130 18 112 17,187 13,962 3,225 49
ZTE ZTE (00763) 2,080 1,192 888 11,939 6,782 5,157 78
TOTAL 1,077,784 529,461 548,323 20,503,085 9,690,397 10,812,688
SETTLE- % CHG IN
SETTLE- OPEN MENT SETTLE-
TOP 10 TRADED (BY VOLUME) VOLUME MENT IV% HIGH# LOW# INTEREST PRICE MENT
PRICE CHANGE** PRICE
P MNX 28AUG26 350.00 17,880 27.67 136 50.00 24.33 15,994 -23.24 -45.65
P MNX 28AUG26 310.00 17,635 10.49 137 24.79 8.36 1,563 -14.04 -57.24
C PEN 29SEP26 52.50 14,917 2.07 58 2.15 1.86 14,411 +0.12 +6.15
P ALB 28AUG26 120.00 13,694 1.49 41 2.01 0.41 13,405 -0.47 -23.98
C CPC 29SEP26 4.60 10,005 0.05 26 0.05 0.05 8,722 +0.01 +25.00
P CSP 27NOV26 7.75 10,000 0.38 51 0.00 0.00 10,374 +0.03 +8.57
P MNX 29SEP26 380.00 9,384 71.41 114 71.85 63.00 8,136 -23.23 -24.55
P MNX 29SEP26 370.00 8,937 65.50 116 65.50 60.00 8,185 -22.87 -25.88
C POP 28AUG26 155.00 7,205 0.90 35 1.30 0.42 11,914 -4.70 -83.93
P KST 29OCT26 30.00 5,389 0.94 46 1.12 0.94 5,430 -0.20 -17.54
TOP 5 UP (BY % CHANGE IN SETTLEMENT PRICE)
C CLI 21AUG26 27.50 69 0.56 0 0.46 0.13 0 +0.53 +1,766.67
C PAI 30MAR27 100.00 0 0.16 36 0.00 0.00 0 +0.15 +1,500.00
C SGM 21AUG26 27.00 44 0.48 0 0.32 0.21 0 +0.45 +1,500.00
C PAI 30MAR27 102.50 0 0.14 37 0.00 0.00 0 +0.13 +1,300.00
C SGM 21AUG26 26.50 0 0.98 0 0.00 0.00 0 +0.91 +1,300.00
TOP 5 DOWN (BY % CHANGE IN SETTLEMENT PRICE)
C AIA 21AUG26 76.00 0 0.00 0 0.00 0.00 133 -0.02 -100.00
C AIA 21AUG26 77.00 0 0.00 0 0.00 0.00 13 -0.01 -100.00
C AIA 21AUG26 78.00 0 0.00 0 0.00 0.00 80 -0.01 -100.00
C AIA 21AUG26 79.00 0 0.00 0 0.00 0.00 33 -0.01 -100.00
C AIA 21AUG26 80.00 0 0.00 0 0.00 0.00 41 -0.01 -100.00
* THE IMPLIED VOLATILITIES FOR AT THE MONEY CALL AND PUT SERIES FOR THE SPOT
MONTH
** SETTLEMENT PRICE CHANGE FROM SETTLEMENT PRICE OF THE PREVIOUS TRADING DAY
('N/A' IF PREVIOUS PRICE IS NOT AVAILABLE)
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS A50 - X ISHARES A50 CLOSING PRICE HK$ 16.940
28AUG26 10.50 C 0.00 0.00 0.00 6.45 +0.19 134 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 5.95 +0.19 121 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 5.45 +0.19 109 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 4.95 +0.25 97 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 4.45 +0.19 86 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 3.95 +0.25 75 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 3.45 +0.19 64 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 2.95 +0.25 54 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 2.45 +0.25 44 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 1.95 +0.23 35 0 187 0
28AUG26 15.50 C 0.00 0.00 0.00 1.45 +0.25 26 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.95 +0.23 17 0 1 0
28AUG26 16.50 C 0.00 0.00 0.00 0.50 +0.16 21 0 22 0
28AUG26 17.00 C 0.15 0.16 0.12 0.17 +0.07 20 9 140 0
28AUG26 17.50 C 0.00 0.00 0.00 0.04 +0.02 22 0 22 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 24 0 120 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 33 0 343 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 42 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 71 0 17 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 96 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 7.22 +0.22 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.97 +0.22 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.47 +0.21 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.97 +0.21 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.48 +0.22 47 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.98 +0.23 40 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.48 +0.22 32 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.98 +0.23 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.48 +0.22 0 0 85 0
29SEP26 14.00 C 0.00 0.00 0.00 2.98 +0.24 0 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 2.49 +0.25 21 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.00 +0.24 20 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.53 +0.23 20 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.09 +0.19 19 0 76 0
29SEP26 16.50 C 0.00 0.00 0.00 0.72 +0.16 19 0 14 0
29SEP26 17.00 C 0.35 0.35 0.35 0.42 +0.10 19 1 135 +1
29SEP26 17.50 C 0.22 0.22 0.22 0.23 +0.05 19 1 134 0
29SEP26 18.00 C 0.00 0.00 0.00 0.12 +0.03 20 0 46 0
29SEP26 18.50 C 0.00 0.00 0.00 0.06 +0.02 20 0 153 0
29SEP26 19.00 C 0.00 0.00 0.00 0.02 0.00 19 0 88 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 20 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 24 0 93 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 29 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 35 0 9 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 6.50 +0.24 40 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 6.00 +0.24 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 5.50 +0.24 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 5.01 +0.26 31 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 4.51 +0.25 24 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 4.01 +0.26 0 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 3.52 +0.25 23 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 3.02 +0.24 18 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 2.54 +0.24 20 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 2.06 +0.22 19 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 1.62 +0.21 19 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 1.18 +0.14 17 0 0 0
29OCT26 16.50 C 0.74 0.74 0.74 0.85 +0.14 18 15 45 +15
29OCT26 17.00 C 0.00 0.00 0.00 0.58 +0.11 19 0 90 0
29OCT26 17.50 C 0.00 0.00 0.00 0.37 +0.07 19 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.23 +0.04 19 0 3 0
29OCT26 18.50 C 0.00 0.00 0.00 0.14 +0.03 19 0 0 0
29OCT26 19.00 C 0.09 0.09 0.09 0.08 +0.02 20 16 28 +16
29OCT26 19.50 C 0.00 0.00 0.00 0.04 +0.01 19 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.02 0.00 19 0 1 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 22 0 5 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 6.51 +0.25 27 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 6.01 +0.25 0 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 5.52 +0.26 32 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 5.02 +0.27 20 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 4.52 +0.26 0 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 4.03 +0.27 23 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 3.53 +0.25 13 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 3.04 +0.24 19 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 2.56 +0.24 19 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 2.09 +0.22 19 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 1.66 +0.20 19 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 1.23 +0.13 17 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.90 +0.10 18 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.63 +0.07 18 0 30 0
27NOV26 17.50 C 0.44 0.44 0.44 0.43 +0.06 19 3 83 +3
27NOV26 18.00 C 0.00 0.00 0.00 0.29 +0.06 19 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 0.18 +0.04 19 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.11 +0.03 19 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.06 +0.01 19 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 7.26 +0.26 43 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 7.01 +0.26 39 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.51 +0.25 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.01 +0.25 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.52 +0.26 30 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.02 +0.27 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.52 +0.26 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.03 +0.25 21 0 10 0
30DEC26 13.50 C 0.00 0.00 0.00 3.54 +0.25 21 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.05 +0.24 20 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.59 +0.24 21 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.14 +0.22 21 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.73 +0.20 21 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.36 +0.18 20 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 1.05 +0.17 21 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.76 +0.12 20 0 15 0
30DEC26 17.50 C 0.00 0.00 0.00 0.55 +0.10 20 0 222 0
30DEC26 18.00 C 0.00 0.00 0.00 0.40 +0.07 20 0 283 0
30DEC26 18.50 C 0.00 0.00 0.00 0.28 +0.05 20 0 66 0
30DEC26 19.00 C 0.00 0.00 0.00 0.19 +0.04 20 0 11 0
30DEC26 19.50 C 0.00 0.00 0.00 0.13 +0.03 21 0 2 0
30DEC26 20.00 C 0.00 0.00 0.00 0.09 +0.02 21 0 36 0
30DEC26 21.00 C 0.00 0.00 0.00 0.04 +0.01 21 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.02 +0.01 22 0 41 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 23 0 142 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 25 0 1 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 7.26 +0.26 36 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 7.01 +0.26 33 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 6.51 +0.25 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 6.01 +0.25 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.52 +0.26 25 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.02 +0.27 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.53 +0.26 22 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.04 +0.26 21 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.54 +0.22 18 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.09 +0.23 20 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.65 +0.22 20 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.24 +0.20 20 0 10 0
30MAR27 15.50 C 0.00 0.00 0.00 1.81 +0.14 19 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.49 +0.14 19 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.21 +0.12 19 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.98 +0.11 20 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.78 +0.09 20 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.61 +0.08 20 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.48 +0.06 20 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.36 +0.03 20 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.29 +0.04 20 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.22 +0.03 20 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.12 +0.02 20 0 37 0
30MAR27 22.00 C 0.00 0.00 0.00 0.07 +0.01 21 0 60 0
30MAR27 23.00 C 0.00 0.00 0.00 0.04 +0.01 21 0 67 0
30MAR27 24.00 C 0.00 0.00 0.00 0.02 0.00 21 0 1 0
30MAR27 25.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 6.51 +0.25 26 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 6.01 +0.25 0 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 5.52 +0.23 23 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 5.02 +0.21 19 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.54 +0.21 21 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.04 +0.22 18 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.54 +0.17 15 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 3.18 +0.21 20 0 11 0
29JUN27 14.50 C 0.00 0.00 0.00 2.78 +0.20 20 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 2.42 +0.19 20 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 2.08 +0.17 20 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 1.78 +0.15 20 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 1.46 +0.13 20 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 1.23 +0.12 20 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 1.03 +0.11 20 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.85 +0.09 20 0 45 0
29JUN27 18.50 C 0.00 0.00 0.00 0.70 +0.08 20 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.57 +0.05 20 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.46 +0.03 20 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.39 +0.05 21 0 3 0
29JUN27 21.00 C 0.00 0.00 0.00 0.25 +0.03 21 0 5 0
29JUN27 22.00 C 0.00 0.00 0.00 0.16 +0.03 21 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.10 +0.02 21 0 30 0
29JUN27 24.00 C 0.00 0.00 0.00 0.06 +0.01 21 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.04 +0.01 21 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.01 0.00 22 0 2 0
TOTAL CALL 45 3,169 +35
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 112 0 90 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 100 0 10 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 88 0 54 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 77 0 79 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 66 0 108 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 56 0 60 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 45 0 41 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 35 0 61 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 -0.02 24 0 195 0
28AUG26 16.50 P 0.00 0.00 0.00 0.06 -0.06 23 0 134 0
28AUG26 17.00 P 0.00 0.00 0.00 0.24 -0.14 22 0 126 0
28AUG26 17.50 P 0.00 0.00 0.00 0.59 -0.23 21 0 32 0
28AUG26 18.00 P 1.15 1.15 1.15 1.06 -0.25 0 20 21 -14
28AUG26 18.50 P 0.00 0.00 0.00 1.56 -0.25 0 0 22 0
28AUG26 19.00 P 0.00 0.00 0.00 2.06 -0.25 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 2.56 -0.25 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 3.06 -0.25 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 4.11 -0.20 96 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 5.11 -0.20 112 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 6.11 -0.20 127 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 7.12 -0.19 145 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 8.12 -0.19 158 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 9.12 -0.19 171 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 10.12 -0.19 183 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 11.11 -0.20 188 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 72 0 25 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 58 0 45 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 53 0 52 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 48 0 48 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 42 0 84 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 37 0 153 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 33 0 85 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 28 0 48 0
29SEP26 14.50 P 0.02 0.02 0.02 0.01 0.00 24 6 43 +6
29SEP26 15.00 P 0.04 0.04 0.03 0.02 -0.01 22 5 43 +4
29SEP26 15.50 P 0.00 0.00 0.00 0.04 -0.03 20 0 35 0
29SEP26 16.00 P 0.00 0.00 0.00 0.11 -0.06 20 0 480 0
29SEP26 16.50 P 0.00 0.00 0.00 0.24 -0.10 20 0 34 0
29SEP26 17.00 P 0.00 0.00 0.00 0.46 -0.14 20 0 45 0
29SEP26 17.50 P 0.00 0.00 0.00 0.77 -0.20 20 0 2 0
29SEP26 18.00 P 1.23 1.23 1.23 1.13 -0.22 19 20 40 +20
29SEP26 18.50 P 0.00 0.00 0.00 1.58 -0.24 20 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.06 -0.25 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 2.56 -0.25 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.06 -0.25 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.12 -0.19 45 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.12 -0.19 53 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.12 -0.19 59 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.12 -0.19 66 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.12 -0.19 72 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.12 -0.19 77 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.12 -0.19 83 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 11.12 -0.19 88 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 48 0 30 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 44 0 172 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 40 0 133 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 36 0 62 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 32 0 46 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 28 0 14 0
29OCT26 13.50 P 0.02 0.02 0.02 0.01 0.00 25 10 21 +10
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.02 -0.01 20 0 3 0
29OCT26 15.00 P 0.00 0.00 0.00 0.05 -0.02 20 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.10 -0.04 20 0 4 0
29OCT26 16.00 P 0.00 0.00 0.00 0.20 -0.07 20 0 54 0
29OCT26 16.50 P 0.00 0.00 0.00 0.36 -0.11 20 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.58 -0.15 20 0 224 0
29OCT26 17.50 P 0.00 0.00 0.00 0.88 -0.17 20 0 2 0
29OCT26 18.00 P 0.00 0.00 0.00 1.22 -0.20 19 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 1.63 -0.22 19 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 2.08 -0.24 19 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 2.56 -0.25 0 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 3.06 -0.25 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 4.12 -0.19 36 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 5.12 -0.19 42 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 6.12 -0.19 47 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 7.12 -0.19 52 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 8.12 -0.19 57 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 9.12 -0.19 61 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 10.12 -0.19 65 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 39 0 60 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 32 0 49 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 28 0 43 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 25 0 45 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 22 0 37 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.03 -0.01 20 0 2 0
27NOV26 14.50 P 0.00 0.00 0.00 0.06 -0.03 19 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.12 -0.05 19 0 90 0
27NOV26 15.50 P 0.00 0.00 0.00 0.22 -0.08 19 0 2 0
27NOV26 16.00 P 0.00 0.00 0.00 0.37 -0.10 19 0 18 0
27NOV26 16.50 P 0.00 0.00 0.00 0.59 -0.09 20 0 12 0
27NOV26 17.00 P 0.00 0.00 0.00 0.86 -0.11 20 0 60 0
27NOV26 17.50 P 0.00 0.00 0.00 1.19 -0.15 20 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 1.57 -0.16 20 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 1.94 -0.22 19 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 2.38 -0.23 19 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 2.84 -0.16 19 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 3.35 -0.12 22 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 4.30 -0.14 21 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 5.28 -0.14 18 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 6.27 -0.13 0 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 7.26 -0.13 0 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 8.25 -0.12 0 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 9.24 -0.14 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 38 0 63 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 28 0 2 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 25 0 1 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 22 0 47 0
30DEC26 13.00 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.04 -0.01 21 0 124 0
30DEC26 14.00 P 0.00 0.00 0.00 0.07 -0.02 21 0 208 0
30DEC26 14.50 P 0.00 0.00 0.00 0.13 -0.03 21 0 295 0
30DEC26 15.00 P 0.00 0.00 0.00 0.22 -0.04 21 0 200 0
30DEC26 15.50 P 0.00 0.00 0.00 0.35 -0.06 21 0 22 0
30DEC26 16.00 P 0.00 0.00 0.00 0.52 -0.09 21 0 17 0
30DEC26 16.50 P 0.00 0.00 0.00 0.75 -0.11 21 0 1 0
30DEC26 17.00 P 0.00 0.00 0.00 1.02 -0.12 21 0 2 0
30DEC26 17.50 P 0.00 0.00 0.00 1.34 -0.11 22 0 222 0
30DEC26 18.00 P 0.00 0.00 0.00 1.70 -0.12 22 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.04 -0.19 21 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.46 -0.21 21 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 2.90 -0.26 21 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.46 -0.15 26 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.44 -0.14 30 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.41 -0.14 33 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.39 -0.14 36 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.38 -0.13 39 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.36 -0.13 42 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 9.36 -0.13 45 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 10.34 -0.14 47 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 11.34 -0.13 50 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 21 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.02 0.00 21 0 40 0
30MAR27 12.50 P 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.06 -0.01 21 0 16 0
30MAR27 13.50 P 0.00 0.00 0.00 0.10 -0.02 21 0 1 0
30MAR27 14.00 P 0.00 0.00 0.00 0.15 -0.04 20 0 10 0
30MAR27 14.50 P 0.00 0.00 0.00 0.24 -0.05 20 0 180 0
30MAR27 15.00 P 0.00 0.00 0.00 0.36 -0.07 21 0 30 0
30MAR27 15.50 P 0.00 0.00 0.00 0.51 -0.09 21 0 15 0
30MAR27 16.00 P 0.00 0.00 0.00 0.70 -0.11 21 0 74 0
30MAR27 16.50 P 0.00 0.00 0.00 0.93 -0.13 21 0 40 0
30MAR27 17.00 P 0.00 0.00 0.00 1.20 -0.15 21 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.46 -0.16 20 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.85 -0.14 21 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 2.17 -0.19 20 0 3 0
30MAR27 19.00 P 0.00 0.00 0.00 2.56 -0.21 20 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.98 -0.27 20 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 3.52 -0.18 24 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 4.47 -0.14 26 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.43 -0.14 28 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.40 -0.14 30 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.38 -0.14 32 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 8.37 -0.13 35 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 9.36 -0.13 37 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 10.35 -0.13 39 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 11.34 -0.13 41 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 22 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.04 -0.01 21 0 2 0
29JUN27 12.50 P 0.00 0.00 0.00 0.07 -0.01 21 0 2 0
29JUN27 13.00 P 0.00 0.00 0.00 0.11 -0.02 21 0 1 0
29JUN27 13.50 P 0.00 0.00 0.00 0.17 -0.03 21 0 15 0
29JUN27 14.00 P 0.00 0.00 0.00 0.25 -0.04 20 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.36 -0.05 21 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.50 -0.07 21 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.66 -0.09 21 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.86 -0.11 21 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.09 -0.12 21 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.37 -0.13 21 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.67 -0.10 21 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.94 -0.21 20 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.29 -0.23 20 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.75 -0.16 22 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.07 -0.29 20 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 3.60 -0.18 23 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 4.52 -0.15 25 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 5.46 -0.13 26 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.42 -0.13 28 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 7.39 -0.13 29 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 8.37 -0.13 31 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 9.36 -0.13 33 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 10.35 -0.13 35 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 11.34 -0.13 37 0 0 0
TOTAL PUT 61 5,112 +26
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$ 40.100
28AUG26 27.00 C 0.00 0.00 0.00 13.12 +0.66 105 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 12.12 +0.81 95 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 11.12 +0.97 85 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 10.12 +0.87 76 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 9.17 +0.88 97 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 8.26 +1.12 106 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 7.16 +0.82 74 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 6.12 +0.94 40 0 8 0
28AUG26 35.00 C 0.00 0.00 0.00 5.14 +0.90 48 0 121 0
28AUG26 36.00 C 0.00 0.00 0.00 4.18 +0.82 48 0 110 0
28AUG26 37.00 C 0.00 0.00 0.00 3.26 +0.71 48 0 104 0
28AUG26 38.00 C 0.00 0.00 0.00 2.42 +0.56 47 0 345 0
28AUG26 39.00 C 1.52 1.52 1.45 1.70 +0.44 47 22 235 0
28AUG26 40.00 C 0.51 1.10 0.51 1.10 +0.26 46 53 257 -10
28AUG26 41.00 C 0.26 0.58 0.26 0.69 +0.16 47 189 363 +81
28AUG26 42.00 C 0.17 0.50 0.17 0.41 +0.08 48 70 378 +24
28AUG26 43.00 C 0.27 0.27 0.27 0.22 +0.03 48 15 609 +15
28AUG26 44.00 C 0.00 0.00 0.00 0.11 +0.01 48 0 525 0
28AUG26 45.00 C 0.00 0.00 0.00 0.05 0.00 48 0 673 0
28AUG26 46.00 C 0.00 0.00 0.00 0.03 0.00 50 0 739 0
28AUG26 47.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 986 0
28AUG26 48.00 C 0.00 0.00 0.00 0.01 0.00 54 0 578 0
28AUG26 49.00 C 0.00 0.00 0.00 0.01 0.00 60 0 671 0
28AUG26 50.00 C 0.00 0.00 0.00 0.01 0.00 65 0 1,707 0
28AUG26 52.50 C 0.00 0.00 0.00 0.01 0.00 77 0 552 0
28AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 89 0 283 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 100 0 371 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 110 0 242 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 120 0 77 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 129 0 70 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 138 0 127 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 146 0 176 0
29SEP26 23.00 C 0.00 0.00 0.00 17.34 +0.92 99 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 16.32 +1.02 90 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 15.34 +0.87 85 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 14.35 +1.08 80 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 13.38 +0.92 76 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 12.17 +0.75 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 11.34 +0.79 61 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 10.31 +0.90 53 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 9.41 +0.78 55 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 8.45 +1.01 51 0 300 0
29SEP26 33.00 C 0.00 0.00 0.00 7.38 +0.84 42 0 322 0
29SEP26 34.00 C 0.00 0.00 0.00 6.59 +0.80 46 0 20 0
29SEP26 35.00 C 0.00 0.00 0.00 5.72 +0.69 45 0 225 0
29SEP26 36.00 C 0.00 0.00 0.00 5.03 +0.80 47 0 234 0
29SEP26 37.00 C 0.00 0.00 0.00 4.22 +0.64 45 0 420 0
29SEP26 38.00 C 0.00 0.00 0.00 3.68 +0.50 47 0 328 0
29SEP26 39.00 C 0.00 0.00 0.00 3.00 +0.40 45 0 181 0
29SEP26 40.00 C 2.66 2.66 2.66 2.61 +0.42 47 15 515 0
29SEP26 41.00 C 0.00 0.00 0.00 2.08 +0.37 46 0 210 0
29SEP26 42.00 C 0.00 0.00 0.00 1.71 +0.31 46 0 240 0
29SEP26 43.00 C 1.43 1.43 1.40 1.40 +0.26 47 16 236 +15
29SEP26 44.00 C 1.19 1.19 1.19 1.15 +0.23 47 2 206 +2
29SEP26 45.00 C 0.93 1.08 0.93 0.93 +0.21 48 18 768 +15
29SEP26 46.00 C 0.52 0.86 0.52 0.73 +0.17 47 73 436 +35
29SEP26 47.00 C 0.50 0.50 0.50 0.57 +0.13 47 1 256 +1
29SEP26 48.00 C 0.00 0.00 0.00 0.44 +0.11 47 0 352 0
29SEP26 49.00 C 0.00 0.00 0.00 0.34 +0.09 47 0 374 0
29SEP26 50.00 C 0.33 0.33 0.33 0.26 +0.07 47 10 648 +10
29SEP26 52.50 C 0.00 0.00 0.00 0.13 +0.03 47 0 507 0
29SEP26 55.00 C 0.00 0.00 0.00 0.06 +0.01 47 0 820 0
29SEP26 57.50 C 0.00 0.00 0.00 0.03 +0.01 48 0 275 0
29SEP26 60.00 C 0.00 0.00 0.00 0.02 +0.01 50 0 225 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 50 0 108 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 54 0 123 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 58 0 180 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 61 0 228 0
29OCT26 29.00 C 0.00 0.00 0.00 11.57 +0.92 54 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 10.60 +0.74 51 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 9.50 +0.54 42 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 8.71 +0.82 45 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 7.87 +0.58 45 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 6.96 +0.58 42 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 6.37 +0.71 46 0 15 0
29OCT26 36.00 C 0.00 0.00 0.00 5.68 +0.73 46 0 15 0
29OCT26 37.00 C 0.00 0.00 0.00 4.97 +0.63 45 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 4.46 +0.61 47 0 51 0
29OCT26 39.00 C 0.00 0.00 0.00 3.84 +0.52 45 0 90 0
29OCT26 40.00 C 3.49 3.49 3.25 3.37 +0.48 46 30 90 +15
29OCT26 41.00 C 3.04 3.04 3.04 2.86 +0.35 45 15 50 +15
29OCT26 42.00 C 0.00 0.00 0.00 2.49 +0.31 45 0 90 0
29OCT26 43.00 C 1.90 2.20 1.90 2.16 +0.27 46 22 72 +7
29OCT26 44.00 C 1.95 1.95 1.95 1.87 +0.26 46 1 18 +1
29OCT26 45.00 C 0.00 0.00 0.00 1.63 +0.26 47 0 82 0
29OCT26 46.00 C 1.42 1.42 1.42 1.38 +0.23 47 2 65 -2
29OCT26 47.00 C 0.00 0.00 0.00 1.17 +0.20 47 0 43 0
29OCT26 48.00 C 0.00 0.00 0.00 0.98 +0.17 47 0 83 0
29OCT26 49.00 C 0.00 0.00 0.00 0.82 +0.16 47 0 136 0
29OCT26 50.00 C 0.83 0.83 0.83 0.69 +0.15 47 4 91 0
29OCT26 52.50 C 0.00 0.00 0.00 0.43 +0.08 46 0 17 0
29OCT26 55.00 C 0.00 0.00 0.00 0.27 +0.06 47 0 88 0
27NOV26 29.00 C 0.00 0.00 0.00 11.65 +0.69 46 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 10.78 +0.67 46 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 9.93 +0.65 46 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 9.12 +0.62 46 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 8.34 +0.63 46 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 7.57 +0.57 46 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 6.87 +0.51 46 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 6.27 +0.70 47 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 5.62 +0.62 46 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 5.05 +0.58 46 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 4.54 +0.55 46 0 15 0
27NOV26 40.00 C 0.00 0.00 0.00 4.04 +0.48 46 0 15 0
27NOV26 41.00 C 0.00 0.00 0.00 3.62 +0.45 46 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 3.23 +0.40 47 0 20 0
27NOV26 43.00 C 0.00 0.00 0.00 2.85 +0.36 46 0 22 0
27NOV26 44.00 C 2.29 2.29 2.29 2.54 +0.36 47 15 25 +15
27NOV26 45.00 C 2.03 2.03 2.03 2.24 +0.33 47 15 114 +15
27NOV26 46.00 C 0.00 0.00 0.00 2.02 +0.35 47 0 15 0
27NOV26 47.00 C 0.00 0.00 0.00 1.77 +0.32 47 0 45 0
27NOV26 48.00 C 0.00 0.00 0.00 1.55 +0.29 47 0 17 0
27NOV26 49.00 C 0.00 0.00 0.00 1.35 +0.26 47 0 15 0
27NOV26 50.00 C 0.00 0.00 0.00 1.18 +0.24 47 0 62 0
27NOV26 52.50 C 0.00 0.00 0.00 0.83 +0.18 47 0 61 0
27NOV26 55.00 C 0.00 0.00 0.00 0.56 +0.12 47 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 17.43 +0.78 48 0 6 0
30DEC26 24.00 C 0.00 0.00 0.00 16.49 +0.80 49 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 15.55 +0.78 48 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 14.63 +0.75 48 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 13.72 +0.76 48 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 12.84 +0.72 48 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 11.98 +0.83 47 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 11.14 +0.60 47 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 10.34 +0.71 47 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 9.57 +0.70 47 0 17 0
30DEC26 33.00 C 0.00 0.00 0.00 8.83 +0.57 47 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 8.11 +0.53 46 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 7.45 +0.45 46 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 6.82 +0.66 46 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 6.24 +0.63 46 0 2 0
30DEC26 38.00 C 0.00 0.00 0.00 5.69 +0.59 46 0 22 0
30DEC26 39.00 C 0.00 0.00 0.00 5.18 +0.54 46 0 18 0
30DEC26 40.00 C 0.00 0.00 0.00 4.71 +0.52 46 0 135 0
30DEC26 41.00 C 0.00 0.00 0.00 4.28 +0.46 46 0 27 0
30DEC26 42.00 C 0.00 0.00 0.00 3.85 +0.26 46 0 113 0
30DEC26 43.00 C 0.00 0.00 0.00 3.52 +0.39 47 0 40 0
30DEC26 44.00 C 0.00 0.00 0.00 3.18 +0.34 47 0 61 0
30DEC26 45.00 C 0.00 0.00 0.00 2.89 +0.39 47 0 91 0
30DEC26 46.00 C 0.00 0.00 0.00 2.62 +0.30 47 0 150 0
30DEC26 47.00 C 0.00 0.00 0.00 2.38 +0.28 47 0 49 0
30DEC26 48.00 C 2.14 2.14 2.14 2.13 +0.31 47 1 83 +1
30DEC26 49.00 C 0.00 0.00 0.00 1.91 +0.24 47 0 154 0
30DEC26 50.00 C 1.87 1.87 1.87 1.71 +0.19 47 1 92 +1
30DEC26 52.50 C 0.00 0.00 0.00 1.29 +0.14 47 0 122 0
30DEC26 55.00 C 0.00 0.00 0.00 0.96 +0.10 47 0 114 0
30DEC26 57.50 C 0.00 0.00 0.00 0.72 +0.08 47 0 124 0
30DEC26 60.00 C 0.00 0.00 0.00 0.53 +0.05 47 0 47 0
30DEC26 62.50 C 0.00 0.00 0.00 0.39 +0.04 47 0 62 0
30DEC26 65.00 C 0.00 0.00 0.00 0.29 +0.03 47 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 0.21 +0.02 47 0 32 0
30DEC26 70.00 C 0.00 0.00 0.00 0.15 +0.01 47 0 112 0
30MAR27 23.00 C 0.00 0.00 0.00 17.89 +0.80 50 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 17.01 +0.78 50 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 16.14 +0.77 50 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 15.30 +0.77 49 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 14.48 +0.74 49 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 13.68 +0.65 49 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 12.90 +0.74 49 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 12.15 +0.70 48 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 11.43 +0.69 48 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 10.77 +0.65 48 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 10.11 +0.65 48 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 9.47 +0.62 48 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 8.85 +0.64 48 0 5 0
30MAR27 36.00 C 0.00 0.00 0.00 8.26 +0.61 47 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 7.73 +0.63 47 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 7.22 +0.61 47 0 17 0
30MAR27 39.00 C 0.00 0.00 0.00 6.69 +0.39 47 0 18 0
30MAR27 40.00 C 0.00 0.00 0.00 6.28 +0.54 47 0 5 0
30MAR27 41.00 C 0.00 0.00 0.00 5.86 +0.50 47 0 103 0
30MAR27 42.00 C 0.00 0.00 0.00 5.45 +0.46 47 0 62 0
30MAR27 43.00 C 0.00 0.00 0.00 5.08 +0.43 47 0 61 0
30MAR27 44.00 C 0.00 0.00 0.00 4.74 +0.61 48 0 40 0
30MAR27 45.00 C 3.74 3.74 3.74 4.42 +0.39 48 6 46 0
30MAR27 46.00 C 3.75 4.06 3.75 4.13 +0.42 48 13 74 +13
30MAR27 47.00 C 0.00 0.00 0.00 3.85 +0.39 48 0 24 0
30MAR27 48.00 C 0.00 0.00 0.00 3.41 +0.21 47 0 54 0
30MAR27 49.00 C 0.00 0.00 0.00 3.31 +0.47 48 0 34 0
30MAR27 50.00 C 0.00 0.00 0.00 3.05 +0.41 48 0 66 0
30MAR27 52.50 C 2.19 2.19 2.19 2.57 +0.32 48 10 11 0
30MAR27 55.00 C 0.00 0.00 0.00 2.12 +0.28 48 0 76 0
30MAR27 57.50 C 0.00 0.00 0.00 1.75 +0.24 48 0 97 0
30MAR27 60.00 C 0.00 0.00 0.00 1.44 +0.21 48 0 48 0
30MAR27 62.50 C 0.00 0.00 0.00 1.18 +0.17 48 0 38 0
30MAR27 65.00 C 0.00 0.00 0.00 0.97 +0.15 48 0 17 0
30MAR27 67.50 C 0.00 0.00 0.00 0.80 +0.13 48 0 48 0
30MAR27 70.00 C 0.00 0.00 0.00 0.66 +0.11 48 0 75 0
29JUN27 29.00 C 0.00 0.00 0.00 13.56 +0.63 49 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 12.87 +0.64 49 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 12.21 +0.64 48 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 11.57 +0.54 48 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 10.96 +0.52 48 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 10.38 +0.52 48 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 9.94 +0.64 49 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 9.41 +0.70 49 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 8.90 +0.68 49 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 8.36 +0.59 49 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 7.96 +0.63 49 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 7.52 +0.57 49 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 7.05 +0.51 48 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 6.66 +0.51 48 0 1 0
29JUN27 43.00 C 0.00 0.00 0.00 6.30 +0.50 49 0 17 0
29JUN27 44.00 C 0.00 0.00 0.00 5.96 +0.49 49 0 15 0
29JUN27 45.00 C 0.00 0.00 0.00 5.63 +0.48 49 0 30 0
29JUN27 46.00 C 0.00 0.00 0.00 5.33 +0.51 49 0 64 0
29JUN27 47.00 C 0.00 0.00 0.00 5.04 +0.49 49 0 15 0
29JUN27 48.00 C 0.00 0.00 0.00 4.77 +0.48 49 0 40 0
29JUN27 49.00 C 0.00 0.00 0.00 4.42 +0.39 48 0 63 0
29JUN27 50.00 C 4.00 4.26 4.00 4.17 +0.39 48 13 70 0
29JUN27 52.50 C 0.00 0.00 0.00 3.59 +0.34 48 0 34 0
29JUN27 55.00 C 0.00 0.00 0.00 3.16 +0.39 49 0 32 0
29JUN27 57.50 C 0.00 0.00 0.00 2.71 +0.32 49 0 42 0
29JUN27 60.00 C 0.00 0.00 0.00 2.35 +0.32 49 0 60 0
29JUN27 62.50 C 0.00 0.00 0.00 2.01 +0.25 49 0 51 0
29JUN27 65.00 C 0.00 0.00 0.00 1.75 +0.25 48 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 1.49 +0.20 48 0 40 0
29JUN27 70.00 C 0.00 0.00 0.00 1.30 +0.19 48 0 72 0
TOTAL CALL 632 23,934 +269
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 114 0 34 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 104 0 3 0
28AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 95 0 81 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 86 0 134 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 77 0 69 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 69 0 56 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 -0.01 60 0 87 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 -0.03 52 0 119 0
28AUG26 35.00 P 0.11 0.11 0.11 0.02 -0.08 48 15 285 +8
28AUG26 36.00 P 0.30 0.30 0.14 0.06 -0.16 49 105 316 +66
28AUG26 37.00 P 0.44 0.44 0.15 0.14 -0.29 48 78 312 +77
28AUG26 38.00 P 0.32 0.36 0.32 0.31 -0.43 48 30 276 +30
28AUG26 39.00 P 1.39 1.39 0.51 0.60 -0.58 48 76 317 -17
28AUG26 40.00 P 1.11 1.11 1.04 1.02 -0.64 48 21 563 +20
28AUG26 41.00 P 0.00 0.00 0.00 1.58 -0.81 48 0 325 0
28AUG26 42.00 P 0.00 0.00 0.00 2.28 -0.80 48 0 369 0
28AUG26 43.00 P 0.00 0.00 0.00 3.09 -0.95 47 0 296 0
28AUG26 44.00 P 0.00 0.00 0.00 3.99 -0.97 48 0 287 0
28AUG26 45.00 P 0.00 0.00 0.00 4.93 -1.01 47 0 310 0
28AUG26 46.00 P 0.00 0.00 0.00 6.09 -0.82 76 0 393 0
28AUG26 47.00 P 0.00 0.00 0.00 7.07 -0.81 82 0 346 0
28AUG26 48.00 P 0.00 0.00 0.00 7.96 -0.92 74 0 279 0
28AUG26 49.00 P 0.00 0.00 0.00 8.90 -0.99 0 0 316 0
28AUG26 50.00 P 0.00 0.00 0.00 9.90 -0.98 0 0 99 -129
28AUG26 52.50 P 0.00 0.00 0.00 12.40 -0.98 0 0 72 -1
28AUG26 55.00 P 0.00 0.00 0.00 14.94 -0.94 112 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 17.40 -0.98 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 19.90 -0.98 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 22.40 -0.98 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 24.90 -0.98 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 27.50 -0.88 190 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 30.08 -0.80 218 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 66 0 42 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 61 0 6 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 57 0 31 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 52 0 10 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 48 0 5 0
29SEP26 28.00 P 0.00 0.00 0.00 0.02 -0.01 48 0 47 0
29SEP26 29.00 P 0.00 0.00 0.00 0.04 -0.02 48 0 129 0
29SEP26 30.00 P 0.00 0.00 0.00 0.06 -0.04 47 0 286 0
29SEP26 31.00 P 0.00 0.00 0.00 0.11 -0.06 47 0 197 0
29SEP26 32.00 P 0.00 0.00 0.00 0.18 -0.07 48 0 533 0
29SEP26 33.00 P 0.46 0.46 0.35 0.28 -0.10 47 19 503 -11
29SEP26 34.00 P 0.64 0.64 0.64 0.40 -0.15 47 15 207 +15
29SEP26 35.00 P 0.88 0.88 0.88 0.57 -0.21 46 10 347 0
29SEP26 36.00 P 1.16 1.16 0.80 0.80 -0.26 46 13 351 +13
29SEP26 37.00 P 0.00 0.00 0.00 1.08 -0.31 46 0 742 0
29SEP26 38.00 P 1.69 1.69 1.37 1.42 -0.41 46 2 375 0
29SEP26 39.00 P 0.00 0.00 0.00 1.83 -0.50 46 0 225 0
29SEP26 40.00 P 2.40 2.57 2.40 2.32 -0.48 46 11 641 -1
29SEP26 41.00 P 0.00 0.00 0.00 2.88 -0.53 46 0 325 0
29SEP26 42.00 P 0.00 0.00 0.00 3.58 -0.59 48 0 389 0
29SEP26 43.00 P 0.00 0.00 0.00 4.20 -0.68 47 0 588 0
29SEP26 44.00 P 0.00 0.00 0.00 4.91 -0.75 47 0 128 0
29SEP26 45.00 P 0.00 0.00 0.00 5.69 -0.78 47 0 980 0
29SEP26 46.00 P 0.00 0.00 0.00 6.50 -0.60 47 0 201 0
29SEP26 47.00 P 0.00 0.00 0.00 7.55 -0.75 53 0 237 0
29SEP26 48.00 P 0.00 0.00 0.00 8.47 -0.61 55 0 431 0
29SEP26 49.00 P 0.00 0.00 0.00 9.28 -0.86 53 0 255 0
29SEP26 50.00 P 0.00 0.00 0.00 10.17 -0.83 52 0 105 0
29SEP26 52.50 P 0.00 0.00 0.00 12.45 -0.97 47 0 45 0
29SEP26 55.00 P 0.00 0.00 0.00 14.94 -0.94 53 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 17.40 -1.02 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 19.90 -0.99 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 22.40 -0.98 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 24.90 -1.05 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 27.50 -0.88 87 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 30.08 -0.80 98 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.15 -0.07 46 0 11 0
29OCT26 30.00 P 0.00 0.00 0.00 0.23 -0.09 46 0 17 0
29OCT26 31.00 P 0.00 0.00 0.00 0.34 -0.11 47 0 13 0
29OCT26 32.00 P 0.00 0.00 0.00 0.47 -0.15 46 0 11 0
29OCT26 33.00 P 0.89 0.89 0.89 0.64 -0.19 46 15 34 +14
29OCT26 34.00 P 0.00 0.00 0.00 0.85 -0.21 47 0 93 0
29OCT26 35.00 P 0.00 0.00 0.00 1.10 -0.24 46 0 40 0
29OCT26 36.00 P 1.41 1.41 1.41 1.37 -0.36 46 15 65 +15
29OCT26 37.00 P 1.98 1.98 1.98 1.70 -0.39 46 6 81 +6
29OCT26 38.00 P 0.00 0.00 0.00 2.14 -0.40 46 0 107 0
29OCT26 39.00 P 0.00 0.00 0.00 2.57 -0.50 46 0 94 0
29OCT26 40.00 P 3.13 3.13 3.13 3.08 -0.41 46 15 101 0
29OCT26 41.00 P 3.57 3.67 3.57 3.63 -0.43 46 25 85 +15
29OCT26 42.00 P 4.16 4.16 4.16 4.24 -0.70 46 15 988 +15
29OCT26 43.00 P 0.00 0.00 0.00 4.87 -0.64 46 0 148 0
29OCT26 44.00 P 0.00 0.00 0.00 5.56 -0.77 46 0 146 0
29OCT26 45.00 P 0.00 0.00 0.00 6.46 -0.35 49 0 15 0
29OCT26 46.00 P 0.00 0.00 0.00 7.25 -0.66 50 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 8.06 -0.55 50 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 8.88 -0.74 51 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 9.73 -0.74 51 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 10.64 -0.59 52 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 12.89 -0.63 53 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 15.11 -0.81 51 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.34 -0.06 47 0 1 0
27NOV26 30.00 P 0.00 0.00 0.00 0.46 -0.09 47 0 7 0
27NOV26 31.00 P 0.00 0.00 0.00 0.62 -0.09 47 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.81 -0.12 47 0 2 0
27NOV26 33.00 P 0.00 0.00 0.00 1.03 -0.18 47 0 4 0
27NOV26 34.00 P 1.44 1.44 1.44 1.30 -0.20 47 15 39 +9
27NOV26 35.00 P 1.76 1.76 1.76 1.60 -0.25 47 15 32 +12
27NOV26 36.00 P 0.00 0.00 0.00 1.93 -0.30 47 0 25 0
27NOV26 37.00 P 2.53 2.53 2.53 2.31 -0.35 47 12 27 +12
27NOV26 38.00 P 0.00 0.00 0.00 2.74 -0.41 47 0 16 0
27NOV26 39.00 P 3.24 3.24 3.24 3.21 -0.29 47 15 32 +15
27NOV26 40.00 P 0.00 0.00 0.00 3.73 -0.46 47 0 16 0
27NOV26 41.00 P 0.00 0.00 0.00 4.29 -0.55 47 0 20 0
27NOV26 42.00 P 0.00 0.00 0.00 4.85 -0.48 47 0 30 0
27NOV26 43.00 P 0.00 0.00 0.00 5.63 -0.45 48 0 87 0
27NOV26 44.00 P 0.00 0.00 0.00 6.31 -0.49 49 0 58 0
27NOV26 45.00 P 0.00 0.00 0.00 7.00 -0.60 49 0 2 0
27NOV26 46.00 P 0.00 0.00 0.00 7.76 -0.57 49 0 15 0
27NOV26 47.00 P 0.00 0.00 0.00 8.53 -0.57 50 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 9.33 -0.65 50 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 10.15 -0.56 50 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 10.99 -0.81 50 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 13.13 -0.70 51 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 15.39 -0.67 51 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.08 -0.03 48 0 54 0
30DEC26 24.00 P 0.00 0.00 0.00 0.11 -0.05 47 0 12 0
30DEC26 25.00 P 0.00 0.00 0.00 0.16 -0.06 47 0 30 0
30DEC26 26.00 P 0.00 0.00 0.00 0.23 -0.08 47 0 4 0
30DEC26 27.00 P 0.00 0.00 0.00 0.32 -0.08 47 0 65 0
30DEC26 28.00 P 0.00 0.00 0.00 0.43 -0.09 47 0 92 0
30DEC26 29.00 P 0.00 0.00 0.00 0.57 -0.11 47 0 68 0
30DEC26 30.00 P 0.00 0.00 0.00 0.74 -0.13 47 0 45 0
30DEC26 31.00 P 0.00 0.00 0.00 0.93 -0.15 47 0 106 0
30DEC26 32.00 P 0.00 0.00 0.00 1.16 -0.22 47 0 62 0
30DEC26 33.00 P 0.00 0.00 0.00 1.44 -0.19 47 0 83 0
30DEC26 34.00 P 1.80 1.80 1.80 1.73 -0.26 47 1 61 +1
30DEC26 35.00 P 0.00 0.00 0.00 2.05 -0.29 47 0 42 0
30DEC26 36.00 P 2.79 2.79 2.79 2.42 -0.34 47 15 230 -12
30DEC26 37.00 P 0.00 0.00 0.00 2.82 -0.38 47 0 198 0
30DEC26 38.00 P 0.00 0.00 0.00 3.27 -0.42 47 0 133 0
30DEC26 39.00 P 0.00 0.00 0.00 3.75 -0.36 47 0 92 0
30DEC26 40.00 P 0.00 0.00 0.00 4.28 -0.59 47 0 105 0
30DEC26 41.00 P 0.00 0.00 0.00 4.84 -0.63 47 0 50 0
30DEC26 42.00 P 0.00 0.00 0.00 5.43 -0.55 47 0 67 0
30DEC26 43.00 P 0.00 0.00 0.00 5.92 -0.77 46 0 1,276 0
30DEC26 44.00 P 0.00 0.00 0.00 6.83 -0.49 48 0 72 0
30DEC26 45.00 P 0.00 0.00 0.00 7.47 -0.57 48 0 39 0
30DEC26 46.00 P 0.00 0.00 0.00 8.24 -0.55 48 0 159 0
30DEC26 47.00 P 0.00 0.00 0.00 9.04 -0.61 49 0 109 0
30DEC26 48.00 P 0.00 0.00 0.00 9.78 -0.62 49 0 132 0
30DEC26 49.00 P 0.00 0.00 0.00 10.61 -0.56 50 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 11.37 -0.64 49 0 15 0
30DEC26 52.50 P 0.00 0.00 0.00 13.47 -0.75 50 0 46 0
30DEC26 55.00 P 0.00 0.00 0.00 15.65 -0.79 50 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 17.91 -0.76 50 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 20.22 -0.83 50 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 22.59 -0.79 50 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 25.02 -0.93 51 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 27.50 -0.88 54 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 30.08 -0.80 60 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.31 -0.03 48 0 67 0
30MAR27 24.00 P 0.00 0.00 0.00 0.40 -0.06 48 0 3 0
30MAR27 25.00 P 0.00 0.00 0.00 0.53 -0.06 48 0 55 0
30MAR27 26.00 P 0.00 0.00 0.00 0.67 -0.08 48 0 41 0
30MAR27 27.00 P 0.00 0.00 0.00 0.84 -0.09 48 0 80 0
30MAR27 28.00 P 0.00 0.00 0.00 1.01 -0.14 47 0 53 0
30MAR27 29.00 P 0.00 0.00 0.00 1.24 -0.06 48 0 34 0
30MAR27 30.00 P 0.00 0.00 0.00 1.44 -0.13 47 0 62 0
30MAR27 31.00 P 0.00 0.00 0.00 1.70 -0.20 47 0 29 0
30MAR27 32.00 P 0.00 0.00 0.00 1.99 -0.30 47 0 37 0
30MAR27 33.00 P 0.00 0.00 0.00 2.40 -0.27 48 0 10 0
30MAR27 34.00 P 0.00 0.00 0.00 2.77 -0.28 48 0 21 0
30MAR27 35.00 P 0.00 0.00 0.00 3.16 -0.28 48 0 82 0
30MAR27 36.00 P 0.00 0.00 0.00 3.57 -0.16 47 0 39 0
30MAR27 37.00 P 0.00 0.00 0.00 4.01 -0.38 47 0 57 0
30MAR27 38.00 P 4.73 4.73 4.46 4.49 -0.26 47 14 99 0
30MAR27 39.00 P 5.06 5.06 5.06 5.00 -0.28 47 1 50 0
30MAR27 40.00 P 0.00 0.00 0.00 5.53 -0.29 47 0 82 0
30MAR27 41.00 P 0.00 0.00 0.00 6.10 -0.50 47 0 61 0
30MAR27 42.00 P 0.00 0.00 0.00 6.70 -0.52 47 0 41 0
30MAR27 43.00 P 0.00 0.00 0.00 7.19 -0.37 47 0 54 0
30MAR27 44.00 P 0.00 0.00 0.00 8.02 -0.45 48 0 67 0
30MAR27 45.00 P 0.00 0.00 0.00 8.72 -0.49 48 0 15 0
30MAR27 46.00 P 0.00 0.00 0.00 9.42 -0.44 48 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 10.12 -0.52 48 0 73 0
30MAR27 48.00 P 0.00 0.00 0.00 10.86 -0.52 48 0 73 0
30MAR27 49.00 P 0.00 0.00 0.00 11.62 -0.57 49 0 120 0
30MAR27 50.00 P 0.00 0.00 0.00 12.40 -0.59 49 0 115 0
30MAR27 52.50 P 0.00 0.00 0.00 14.39 -0.64 49 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 16.44 -0.73 49 0 30 0
30MAR27 57.50 P 0.00 0.00 0.00 18.56 -0.81 49 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 20.77 -0.75 49 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 23.04 -0.80 49 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 25.34 -0.91 49 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 27.69 -0.82 49 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 30.09 -0.84 50 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 1.91 -0.17 48 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 2.17 -0.22 47 0 29 0
29JUN27 31.00 P 0.00 0.00 0.00 2.50 -0.22 47 0 9 0
29JUN27 32.00 P 0.00 0.00 0.00 2.86 -0.31 47 0 3 0
29JUN27 33.00 P 0.00 0.00 0.00 3.31 -0.17 48 0 38 0
29JUN27 34.00 P 0.00 0.00 0.00 3.71 -0.24 48 0 62 0
29JUN27 35.00 P 0.00 0.00 0.00 4.13 -0.14 48 0 43 0
29JUN27 36.00 P 4.86 4.86 4.62 4.59 -0.41 48 14 37 -6
29JUN27 37.00 P 0.00 0.00 0.00 5.06 -0.18 48 0 26 0
29JUN27 38.00 P 0.00 0.00 0.00 5.56 -0.31 47 0 21 0
29JUN27 39.00 P 0.00 0.00 0.00 6.08 -0.33 47 0 22 0
29JUN27 40.00 P 0.00 0.00 0.00 6.63 -0.22 48 0 43 0
29JUN27 41.00 P 0.00 0.00 0.00 7.21 -0.46 47 0 17 0
29JUN27 42.00 P 0.00 0.00 0.00 7.80 -0.50 47 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 8.39 -0.52 47 0 24 0
29JUN27 44.00 P 0.00 0.00 0.00 9.05 -0.22 47 0 32 0
29JUN27 45.00 P 0.00 0.00 0.00 9.57 -0.35 46 0 19 0
29JUN27 46.00 P 0.00 0.00 0.00 10.24 -0.33 47 0 10 0
29JUN27 47.00 P 0.00 0.00 0.00 10.93 -0.34 47 0 42 0
29JUN27 48.00 P 0.00 0.00 0.00 11.65 -0.33 47 0 42 0
29JUN27 49.00 P 0.00 0.00 0.00 12.59 -0.56 48 0 48 0
29JUN27 50.00 P 0.00 0.00 0.00 13.33 -0.59 48 0 15 0
29JUN27 52.50 P 0.00 0.00 0.00 15.25 -0.61 48 0 32 0
29JUN27 55.00 P 0.00 0.00 0.00 17.25 -0.68 48 0 75 0
29JUN27 57.50 P 0.00 0.00 0.00 19.31 -0.68 49 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 21.43 -0.70 49 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 23.72 -0.67 50 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 25.94 -0.70 50 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 28.21 -0.62 50 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 30.51 -0.63 50 0 0 0
TOTAL PUT 588 22,298 +166
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$ 17.480
28AUG26 12.00 C 0.00 0.00 0.00 5.49 +0.09 105 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 4.99 +0.09 93 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 4.49 +0.11 83 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 3.99 +0.08 72 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 3.49 +0.07 62 0 8 0
28AUG26 14.50 C 0.00 0.00 0.00 2.99 +0.09 52 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 2.49 +0.10 43 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 1.99 +0.10 34 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 1.49 +0.09 25 0 60 0
28AUG26 16.50 C 0.00 0.00 0.00 1.01 +0.09 28 0 86 0
28AUG26 17.00 C 0.00 0.00 0.00 0.59 +0.07 29 0 51 0
28AUG26 17.50 C 0.24 0.24 0.24 0.28 +0.05 29 1 172 0
28AUG26 18.00 C 0.00 0.00 0.00 0.10 +0.01 29 0 405 0
28AUG26 18.50 C 0.00 0.00 0.00 0.03 0.00 29 0 337 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 32 0 233 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 40 0 150 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 47 0 539 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 62 0 164 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 75 0 54 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 87 0 45 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 109 0 15 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 119 0 30 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.50 +0.10 55 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.00 +0.05 49 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.50 +0.10 42 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.00 +0.05 35 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.50 +0.04 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.00 +0.10 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.51 +0.10 29 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.02 +0.10 27 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.56 +0.09 27 0 23 0
29SEP26 16.50 C 0.00 0.00 0.00 1.14 +0.08 26 0 60 0
29SEP26 17.00 C 0.74 0.75 0.74 0.80 +0.05 27 30 196 +30
29SEP26 17.50 C 0.43 0.43 0.43 0.53 +0.05 27 15 260 +15
29SEP26 18.00 C 0.30 0.30 0.30 0.34 +0.04 27 1 280 +1
29SEP26 18.50 C 0.19 0.20 0.19 0.20 +0.02 27 240 438 +240
29SEP26 19.00 C 0.00 0.00 0.00 0.12 +0.02 27 0 158 0
29SEP26 19.50 C 0.00 0.00 0.00 0.06 0.00 26 0 190 0
29SEP26 20.00 C 0.00 0.00 0.00 0.04 +0.01 28 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 81 0 20 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 84 0 12 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 5.50 +0.07 47 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 5.00 +0.05 41 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 4.50 +0.07 36 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 4.00 +0.05 30 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 3.50 +0.04 0 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 3.01 +0.05 29 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 2.52 +0.09 27 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 2.06 +0.09 27 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 1.63 +0.07 26 0 30 0
29OCT26 16.50 C 0.00 0.00 0.00 1.29 +0.05 27 0 0 0
29OCT26 17.00 C 0.87 0.87 0.87 0.99 +0.05 27 15 271 0
29OCT26 17.50 C 0.00 0.00 0.00 0.73 +0.04 27 0 123 0
29OCT26 18.00 C 0.49 0.49 0.49 0.53 +0.03 27 21 112 +1
29OCT26 18.50 C 0.36 0.36 0.36 0.38 +0.02 27 12 245 +12
29OCT26 19.00 C 0.00 0.00 0.00 0.26 +0.01 27 0 259 0
29OCT26 19.50 C 0.00 0.00 0.00 0.18 +0.01 27 0 126 0
29OCT26 20.00 C 0.00 0.00 0.00 0.12 +0.01 27 0 87 0
29OCT26 21.00 C 0.00 0.00 0.00 0.05 0.00 27 0 15 0
29OCT26 22.00 C 0.00 0.00 0.00 0.02 0.00 27 0 32 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 28 0 15 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 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 5.00 +0.05 37 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 4.50 +0.07 32 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 4.00 +0.05 27 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 3.50 +0.03 22 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 3.02 +0.06 27 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 2.56 +0.08 27 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 2.14 +0.07 27 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 1.76 +0.06 27 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 1.40 +0.02 26 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 1.16 +0.04 27 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.92 +0.03 27 0 15 0
27NOV26 18.00 C 0.00 0.00 0.00 0.72 +0.03 27 0 60 0
27NOV26 18.50 C 0.00 0.00 0.00 0.55 +0.02 27 0 110 0
27NOV26 19.00 C 0.00 0.00 0.00 0.42 +0.02 28 0 190 0
27NOV26 19.50 C 0.00 0.00 0.00 0.31 +0.01 27 0 121 0
27NOV26 20.00 C 0.00 0.00 0.00 0.22 0.00 27 0 160 0
27NOV26 21.00 C 0.00 0.00 0.00 0.11 0.00 27 0 30 0
27NOV26 22.00 C 0.00 0.00 0.00 0.06 0.00 28 0 15 0
27NOV26 23.00 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.50 +0.07 37 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.00 +0.05 33 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.50 +0.05 29 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.01 +0.03 29 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.53 +0.02 28 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.07 +0.01 28 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.65 +0.07 28 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.27 +0.07 28 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.93 +0.07 28 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.62 +0.06 28 0 15 0
30DEC26 17.00 C 0.00 0.00 0.00 1.35 +0.06 28 0 200 0
30DEC26 17.50 C 0.00 0.00 0.00 1.11 +0.05 28 0 230 0
30DEC26 18.00 C 0.00 0.00 0.00 0.87 +0.03 27 0 490 0
30DEC26 18.50 C 0.00 0.00 0.00 0.74 +0.03 28 0 360 0
30DEC26 19.00 C 0.00 0.00 0.00 0.59 +0.02 28 0 122 0
30DEC26 19.50 C 0.00 0.00 0.00 0.44 0.00 27 0 82 0
30DEC26 20.00 C 0.00 0.00 0.00 0.37 +0.02 28 0 425 0
30DEC26 21.00 C 0.00 0.00 0.00 0.21 +0.01 28 0 368 0
30DEC26 22.00 C 0.00 0.00 0.00 0.13 +0.01 28 0 209 0
30DEC26 23.00 C 0.00 0.00 0.00 0.07 0.00 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 43 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 47 0 13 0
30MAR27 12.00 C 0.00 0.00 0.00 5.50 0.00 27 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 5.00 -0.05 23 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.52 -0.08 24 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.10 -0.06 26 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.67 -0.08 26 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.29 -0.06 27 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.98 +0.09 28 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.64 +0.08 28 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.33 +0.03 28 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.06 +0.05 29 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.80 +0.05 29 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.56 +0.04 29 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.35 +0.04 29 0 100 0
30MAR27 18.50 C 0.00 0.00 0.00 1.17 +0.05 29 0 111 0
30MAR27 19.00 C 0.00 0.00 0.00 1.00 +0.05 29 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.85 +0.05 29 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.72 +0.04 29 0 105 0
30MAR27 21.00 C 0.00 0.00 0.00 0.51 +0.03 29 0 49 0
30MAR27 22.00 C 0.00 0.00 0.00 0.36 +0.03 29 0 15 0
30MAR27 23.00 C 0.00 0.00 0.00 0.25 +0.02 29 0 22 0
30MAR27 24.00 C 0.00 0.00 0.00 0.17 +0.02 29 0 70 0
30MAR27 25.00 C 0.00 0.00 0.00 0.11 +0.01 28 0 32 0
30MAR27 26.00 C 0.00 0.00 0.00 0.08 +0.01 29 0 30 0
30MAR27 27.00 C 0.00 0.00 0.00 0.05 0.00 29 0 6 0
30MAR27 28.00 C 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.03 +0.01 30 0 4 0
30MAR27 30.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 36 0
30MAR27 31.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.01 0.00 30 0 2 0
30MAR27 33.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.01 0.00 33 0 22 0
29JUN27 12.00 C 0.00 0.00 0.00 5.57 -0.07 25 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 5.13 -0.05 26 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.71 -0.04 26 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 4.33 -0.02 27 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 3.98 +0.03 28 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 3.63 +0.04 29 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 3.42 +0.18 31 0 16 0
29JUN27 15.50 C 0.00 0.00 0.00 3.11 +0.08 31 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 2.82 +0.08 31 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 2.55 +0.14 31 0 0 0
29JUN27 17.00 C 2.06 2.06 2.06 2.23 +0.07 30 12 112 +12
29JUN27 17.50 C 0.00 0.00 0.00 2.01 +0.06 30 0 10 0
29JUN27 18.00 C 0.00 0.00 0.00 1.80 +0.06 30 0 30 0
29JUN27 18.50 C 0.00 0.00 0.00 1.61 +0.05 30 0 18 0
29JUN27 19.00 C 0.00 0.00 0.00 1.44 +0.05 30 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 1.28 +0.04 30 0 15 0
29JUN27 20.00 C 0.00 0.00 0.00 1.15 +0.05 31 0 1 0
29JUN27 21.00 C 0.00 0.00 0.00 0.91 +0.04 31 0 18 0
29JUN27 22.00 C 0.00 0.00 0.00 0.71 +0.03 31 0 61 0
29JUN27 23.00 C 0.00 0.00 0.00 0.55 +0.03 31 0 23 0
29JUN27 24.00 C 0.00 0.00 0.00 0.43 +0.02 31 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.33 +0.01 31 0 2 0
29JUN27 26.00 C 0.00 0.00 0.00 0.25 0.00 31 0 35 0
29JUN27 27.00 C 0.00 0.00 0.00 0.21 +0.02 31 0 4 0
29JUN27 28.00 C 0.00 0.00 0.00 0.16 +0.01 31 0 30 0
TOTAL CALL 347 11,843 +311
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 86 0 13 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 75 0 27 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 65 0 31 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 55 0 35 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 44 0 109 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 34 0 222 0
28AUG26 16.50 P 0.00 0.00 0.00 0.03 -0.01 31 0 242 0
28AUG26 17.00 P 0.12 0.13 0.12 0.09 -0.04 27 5 235 +5
28AUG26 17.50 P 0.32 0.32 0.32 0.28 -0.07 28 1 250 0
28AUG26 18.00 P 0.00 0.00 0.00 0.61 -0.08 28 0 645 0
28AUG26 18.50 P 0.00 0.00 0.00 1.04 -0.09 29 0 161 0
28AUG26 19.00 P 0.00 0.00 0.00 1.52 -0.10 0 0 146 0
28AUG26 19.50 P 0.00 0.00 0.00 2.02 -0.10 0 0 294 0
28AUG26 20.00 P 0.00 0.00 0.00 2.52 -0.10 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 3.63 +0.01 100 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 4.66 +0.04 125 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 5.67 +0.05 145 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 6.67 +0.05 161 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 7.67 +0.05 175 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 8.67 +0.05 189 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 9.67 +0.05 203 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 10.67 +0.05 215 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 11.67 +0.05 228 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 12.67 +0.05 239 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 30 0 15 0
29SEP26 14.50 P 0.00 0.00 0.00 0.02 0.00 29 0 120 0
29SEP26 15.00 P 0.00 0.00 0.00 0.04 0.00 27 0 124 0
29SEP26 15.50 P 0.00 0.00 0.00 0.07 -0.01 26 0 100 0
29SEP26 16.00 P 0.17 0.17 0.17 0.15 -0.02 26 6 232 0
29SEP26 16.50 P 0.00 0.00 0.00 0.28 -0.03 26 0 283 0
29SEP26 17.00 P 0.00 0.00 0.00 0.47 -0.04 26 0 429 0
29SEP26 17.50 P 0.78 0.78 0.78 0.73 -0.06 26 8 297 0
29SEP26 18.00 P 0.00 0.00 0.00 1.07 -0.05 27 0 233 0
29SEP26 18.50 P 0.00 0.00 0.00 1.44 -0.08 26 0 109 0
29SEP26 19.00 P 0.00 0.00 0.00 1.87 -0.08 27 0 242 0
29SEP26 19.50 P 0.00 0.00 0.00 2.32 -0.09 27 0 153 0
29SEP26 20.00 P 0.00 0.00 0.00 2.79 -0.10 26 0 294 0
29SEP26 21.00 P 0.00 0.00 0.00 3.82 +0.01 38 0 39 0
29SEP26 22.00 P 0.00 0.00 0.00 4.83 +0.05 47 0 53 0
29SEP26 23.00 P 0.00 0.00 0.00 5.86 +0.01 58 0 140 0
29SEP26 24.00 P 0.00 0.00 0.00 6.86 +0.03 64 0 156 0
29SEP26 25.00 P 0.00 0.00 0.00 7.86 +0.03 71 0 146 0
29SEP26 26.00 P 0.00 0.00 0.00 8.85 +0.08 75 0 47 0
29SEP26 27.00 P 0.00 0.00 0.00 9.85 +0.03 80 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 10.85 +0.03 85 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 11.83 +0.01 87 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 12.85 +0.03 95 0 8 0
29SEP26 31.00 P 0.00 0.00 0.00 13.84 +0.03 98 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 14.83 +0.02 100 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 15.85 +0.03 109 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 16.84 +0.03 111 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 17.84 +0.03 115 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 18.84 +0.04 118 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 37 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 30 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.02 0.00 29 0 30 0
29OCT26 14.00 P 0.00 0.00 0.00 0.03 -0.01 27 0 45 0
29OCT26 14.50 P 0.00 0.00 0.00 0.06 0.00 27 0 30 0
29OCT26 15.00 P 0.00 0.00 0.00 0.11 -0.01 27 0 164 0
29OCT26 15.50 P 0.00 0.00 0.00 0.18 -0.02 26 0 45 0
29OCT26 16.00 P 0.00 0.00 0.00 0.29 -0.03 26 0 56 0
29OCT26 16.50 P 0.00 0.00 0.00 0.44 -0.04 26 0 133 0
29OCT26 17.00 P 0.00 0.00 0.00 0.65 -0.05 26 0 82 0
29OCT26 17.50 P 0.00 0.00 0.00 0.91 -0.06 26 0 189 0
29OCT26 18.00 P 0.00 0.00 0.00 1.23 -0.06 26 0 75 0
29OCT26 18.50 P 0.00 0.00 0.00 1.58 -0.08 26 0 166 0
29OCT26 19.00 P 0.00 0.00 0.00 1.97 -0.09 26 0 45 0
29OCT26 19.50 P 0.00 0.00 0.00 2.40 -0.09 27 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 2.93 -0.01 32 0 20 0
29OCT26 21.00 P 0.00 0.00 0.00 3.88 +0.05 36 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 4.84 +0.04 38 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 5.86 +0.01 45 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 6.86 +0.03 50 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 7.86 +0.03 55 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 8.85 +0.06 59 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 9.85 +0.03 63 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.04 -0.01 28 0 4 0
27NOV26 14.00 P 0.00 0.00 0.00 0.07 0.00 28 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.12 0.00 27 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.18 -0.02 27 0 2 0
27NOV26 15.50 P 0.00 0.00 0.00 0.28 -0.03 27 0 6 0
27NOV26 16.00 P 0.00 0.00 0.00 0.41 -0.04 26 0 5 0
27NOV26 16.50 P 0.63 0.63 0.63 0.59 -0.04 27 25 67 +25
27NOV26 17.00 P 0.00 0.00 0.00 0.80 -0.05 26 0 74 0
27NOV26 17.50 P 0.00 0.00 0.00 1.08 -0.04 27 0 45 0
27NOV26 18.00 P 0.00 0.00 0.00 1.42 -0.04 28 0 60 0
27NOV26 18.50 P 0.00 0.00 0.00 1.72 -0.07 27 0 2 0
27NOV26 19.00 P 0.00 0.00 0.00 2.09 -0.08 27 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 2.49 -0.09 27 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 3.00 0.00 31 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 3.91 +0.03 33 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 4.87 +0.03 35 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 5.87 +0.02 40 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 6.86 +0.03 44 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 7.86 +0.03 48 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 8.85 +0.06 51 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 9.85 +0.03 55 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.05 0.00 29 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.08 0.00 28 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.13 0.00 28 0 5 0
30DEC26 14.50 P 0.00 0.00 0.00 0.19 -0.01 28 0 19 0
30DEC26 15.00 P 0.00 0.00 0.00 0.28 -0.02 27 0 87 0
30DEC26 15.50 P 0.42 0.42 0.42 0.40 -0.03 27 2 34 +2
30DEC26 16.00 P 0.00 0.00 0.00 0.55 -0.03 27 0 25 0
30DEC26 16.50 P 0.00 0.00 0.00 0.73 -0.04 27 0 95 0
30DEC26 17.00 P 0.00 0.00 0.00 0.95 -0.05 27 0 163 0
30DEC26 17.50 P 0.00 0.00 0.00 1.24 -0.06 28 0 251 0
30DEC26 18.00 P 0.00 0.00 0.00 1.53 -0.07 28 0 490 0
30DEC26 18.50 P 0.00 0.00 0.00 1.86 -0.07 28 0 505 0
30DEC26 19.00 P 0.00 0.00 0.00 2.23 -0.06 28 0 35 0
30DEC26 19.50 P 0.00 0.00 0.00 2.60 -0.08 28 0 69 0
30DEC26 20.00 P 0.00 0.00 0.00 3.10 +0.04 31 0 261 0
30DEC26 21.00 P 0.00 0.00 0.00 3.99 +0.07 33 0 17 0
30DEC26 22.00 P 0.00 0.00 0.00 4.92 +0.05 34 0 58 0
30DEC26 23.00 P 0.00 0.00 0.00 5.89 +0.04 37 0 119 0
30DEC26 24.00 P 0.00 0.00 0.00 6.87 +0.04 40 0 106 0
30DEC26 25.00 P 0.00 0.00 0.00 7.86 +0.03 43 0 59 0
30DEC26 26.00 P 0.00 0.00 0.00 8.86 +0.06 46 0 29 0
30DEC26 27.00 P 0.00 0.00 0.00 9.86 +0.04 50 0 15 0
30DEC26 28.00 P 0.00 0.00 0.00 10.85 +0.03 52 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 11.85 +0.03 55 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 12.85 +0.03 58 0 8 0
30DEC26 31.00 P 0.00 0.00 0.00 13.84 +0.03 60 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 14.84 +0.03 62 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 15.85 +0.03 66 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 16.84 +0.03 67 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 17.84 +0.03 69 0 16 0
30DEC26 36.00 P 0.00 0.00 0.00 18.84 +0.04 72 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.06 -0.01 28 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.10 0.00 29 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.15 0.00 29 0 2 0
30MAR27 13.50 P 0.00 0.00 0.00 0.21 0.00 28 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.28 -0.01 28 0 61 0
30MAR27 14.50 P 0.00 0.00 0.00 0.38 -0.02 28 0 15 0
30MAR27 15.00 P 0.00 0.00 0.00 0.51 -0.01 28 0 99 0
30MAR27 15.50 P 0.68 0.68 0.68 0.66 -0.02 28 1 255 0
30MAR27 16.00 P 0.00 0.00 0.00 0.84 -0.02 28 0 117 0
30MAR27 16.50 P 0.00 0.00 0.00 1.03 -0.03 28 0 47 0
30MAR27 17.00 P 0.00 0.00 0.00 1.26 -0.03 28 0 118 0
30MAR27 17.50 P 0.00 0.00 0.00 1.52 -0.04 27 0 36 0
30MAR27 18.00 P 0.00 0.00 0.00 1.82 -0.04 28 0 351 0
30MAR27 18.50 P 0.00 0.00 0.00 2.14 -0.05 28 0 110 0
30MAR27 19.00 P 0.00 0.00 0.00 2.49 -0.06 28 0 5 0
30MAR27 19.50 P 0.00 0.00 0.00 2.93 +0.04 30 0 16 0
30MAR27 20.00 P 0.00 0.00 0.00 3.32 +0.04 30 0 189 0
30MAR27 21.00 P 0.00 0.00 0.00 4.13 +0.03 31 0 105 0
30MAR27 22.00 P 0.00 0.00 0.00 5.01 +0.05 31 0 5 0
30MAR27 23.00 P 0.00 0.00 0.00 5.93 +0.06 32 0 25 0
30MAR27 24.00 P 0.00 0.00 0.00 6.90 +0.05 35 0 9 0
30MAR27 25.00 P 0.00 0.00 0.00 7.87 +0.04 36 0 2 0
30MAR27 26.00 P 0.00 0.00 0.00 8.86 +0.06 38 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 9.86 +0.04 41 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 10.85 +0.03 43 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 11.85 +0.03 46 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 12.85 +0.03 48 0 8 0
30MAR27 31.00 P 0.00 0.00 0.00 13.84 +0.03 49 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 14.84 +0.03 52 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 15.85 +0.03 54 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 16.84 +0.03 56 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.19 0.00 31 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.26 -0.01 31 0 5 0
29JUN27 13.00 P 0.00 0.00 0.00 0.35 -0.01 32 0 2 0
29JUN27 13.50 P 0.00 0.00 0.00 0.45 -0.01 32 0 40 0
29JUN27 14.00 P 0.00 0.00 0.00 0.58 -0.01 32 0 12 0
29JUN27 14.50 P 0.00 0.00 0.00 0.72 -0.02 32 0 8 0
29JUN27 15.00 P 0.00 0.00 0.00 0.89 -0.02 32 0 38 0
29JUN27 15.50 P 0.00 0.00 0.00 1.07 0.00 32 0 130 0
29JUN27 16.00 P 0.00 0.00 0.00 1.28 -0.03 32 0 36 0
29JUN27 16.50 P 0.00 0.00 0.00 1.51 -0.04 32 0 44 0
29JUN27 17.00 P 0.00 0.00 0.00 1.76 +0.01 32 0 23 0
29JUN27 17.50 P 0.00 0.00 0.00 2.04 -0.04 32 0 6 0
29JUN27 18.00 P 0.00 0.00 0.00 2.33 -0.04 32 0 91 0
29JUN27 18.50 P 0.00 0.00 0.00 2.64 -0.05 32 0 100 0
29JUN27 19.00 P 0.00 0.00 0.00 2.98 -0.05 33 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.32 -0.06 33 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 3.70 -0.05 33 0 15 0
29JUN27 21.00 P 0.00 0.00 0.00 4.48 -0.06 34 0 15 0
29JUN27 22.00 P 0.00 0.00 0.00 5.31 -0.08 34 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.19 -0.09 35 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 7.12 -0.09 37 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 8.08 -0.02 39 0 2 0
29JUN27 26.00 P 0.00 0.00 0.00 9.07 +0.05 41 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 10.00 +0.05 42 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 10.94 +0.05 42 0 4 0
TOTAL PUT 48 11,617 +32
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$ 75.150
21AUG26 50.00 C 0.00 0.00 0.00 25.15 +2.40 0 0 0 0
21AUG26 51.00 C 0.00 0.00 0.00 24.15 +2.40 0 0 0 0
21AUG26 52.00 C 0.00 0.00 0.00 23.15 +2.32 0 0 0 0
21AUG26 53.00 C 0.00 0.00 0.00 22.15 +2.32 0 0 0 0
21AUG26 54.00 C 0.00 0.00 0.00 21.15 +2.32 0 0 0 0
21AUG26 55.00 C 0.00 0.00 0.00 20.15 +2.32 0 0 0 0
21AUG26 56.00 C 0.00 0.00 0.00 19.15 +2.32 0 0 0 0
21AUG26 57.00 C 0.00 0.00 0.00 18.15 +2.32 0 0 0 0
21AUG26 58.00 C 0.00 0.00 0.00 17.15 +2.32 0 0 0 0
21AUG26 59.00 C 0.00 0.00 0.00 16.15 +2.32 0 0 0 0
21AUG26 60.00 C 0.00 0.00 0.00 15.15 +2.40 0 0 0 0
21AUG26 61.00 C 0.00 0.00 0.00 14.15 +2.40 0 0 0 0
21AUG26 62.00 C 0.00 0.00 0.00 13.15 +2.32 0 0 0 0
21AUG26 63.00 C 0.00 0.00 0.00 12.15 +2.39 0 0 0 0
21AUG26 64.00 C 0.00 0.00 0.00 11.15 +2.39 0 0 0 0
21AUG26 65.00 C 0.00 0.00 0.00 10.15 +2.39 0 0 0 0
21AUG26 66.00 C 0.00 0.00 0.00 9.15 +2.19 0 0 0 0
21AUG26 67.00 C 0.00 0.00 0.00 8.15 +2.32 0 0 0 0
21AUG26 68.00 C 0.00 0.00 0.00 7.15 +2.25 0 0 0 -58
21AUG26 69.00 C 0.00 0.00 0.00 6.15 +2.38 0 0 0 -76
21AUG26 70.00 C 0.00 0.00 0.00 5.15 +2.40 0 0 0 -48
21AUG26 71.00 C 2.70 3.78 2.70 4.15 +2.33 0 86 0 -72
21AUG26 72.00 C 1.90 2.00 1.90 3.15 +2.12 0 4 0 -229
21AUG26 73.00 C 1.20 2.04 1.08 2.15 +1.71 0 69 0 -301
21AUG26 74.00 C 0.32 0.98 0.32 1.15 +0.99 0 89 0 -670
21AUG26 75.00 C 0.10 0.25 0.07 0.15 +0.09 0 133 0 -390
21AUG26 76.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 133 0
21AUG26 77.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 13 0
21AUG26 78.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 80 0
21AUG26 79.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 33 0
21AUG26 80.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 41 0
21AUG26 81.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
21AUG26 82.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
21AUG26 83.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 84.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 86.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 87.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 88.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 89.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 91.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 92.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 93.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 94.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 47.17 +1.88 232 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 46.17 +2.40 221 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 45.17 +2.40 211 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 44.17 +2.40 200 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 43.17 +2.40 190 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 42.17 +2.40 179 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 41.17 +2.40 167 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 40.17 +2.40 151 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 39.17 +2.40 0 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 38.17 +2.40 0 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 37.17 +2.40 0 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 36.17 +2.39 0 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 35.17 +2.39 0 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 34.17 +2.39 0 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 33.17 +2.39 0 0 15 0
28AUG26 43.00 C 0.00 0.00 0.00 32.17 +2.39 0 0 15 0
28AUG26 44.00 C 0.00 0.00 0.00 31.17 +2.39 0 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 30.18 +2.40 125 0 15 0
28AUG26 46.00 C 0.00 0.00 0.00 29.18 +2.40 119 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 28.18 +2.40 113 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 27.18 +2.40 106 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 26.18 +2.40 100 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 25.18 +2.40 94 0 6 0
28AUG26 52.50 C 0.00 0.00 0.00 22.68 +2.40 75 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 20.18 +2.35 0 0 30 0
28AUG26 57.50 C 0.00 0.00 0.00 17.68 +2.39 0 0 30 0
28AUG26 60.00 C 0.00 0.00 0.00 15.64 +2.85 120 0 219 0
28AUG26 62.50 C 0.00 0.00 0.00 12.69 +2.35 49 0 227 0
28AUG26 65.00 C 0.00 0.00 0.00 10.19 +2.31 38 0 253 0
28AUG26 67.50 C 0.00 0.00 0.00 7.69 +2.23 27 0 254 0
28AUG26 70.00 C 4.31 5.08 4.31 5.23 +2.13 28 231 624 -68
28AUG26 72.50 C 1.88 2.74 1.88 2.88 +1.51 24 114 397 -8
28AUG26 75.00 C 0.85 1.23 0.84 1.24 +0.69 27 932 2,708 -445
28AUG26 77.50 C 0.30 0.35 0.27 0.41 +0.20 29 596 1,336 +146
28AUG26 80.00 C 0.08 0.10 0.08 0.11 +0.03 30 163 1,269 -36
28AUG26 82.50 C 0.04 0.04 0.04 0.03 -0.01 33 5 1,575 +5
28AUG26 85.00 C 0.02 0.02 0.02 0.01 -0.01 36 6 1,254 -6
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 43 0 592 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 50 0 379 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 57 0 327 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 64 0 833 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 70 0 470 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 76 0 230 0
28AUG26 102.50 C 0.00 0.00 0.00 0.01 0.00 82 0 94 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 87 0 123 0
28AUG26 107.50 C 0.00 0.00 0.00 0.01 0.00 93 0 300 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 98 0 123 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 103 0 17 0
28AUG26 115.00 C 0.00 0.00 0.00 0.01 0.00 108 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 0.00 118 0 2 0
28AUG26 122.50 C 0.00 0.00 0.00 0.01 0.00 123 0 250 0
28AUG26 125.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
28AUG26 127.50 C 0.00 0.00 0.00 0.01 0.00 131 0 255 0
28AUG26 130.00 C 0.00 0.00 0.00 0.01 0.00 136 0 220 0
28AUG26 132.50 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
28AUG26 137.50 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
28AUG26 140.00 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
28AUG26 142.50 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
28AUG26 145.00 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 47.18 +1.89 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 46.18 +2.40 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 45.18 +2.39 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 44.18 +2.39 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 43.19 +2.40 108 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 42.19 +2.40 102 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 41.19 +2.40 96 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 40.19 +2.40 91 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 39.19 +2.40 83 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 38.19 +2.40 0 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 37.19 +2.39 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 36.19 +2.39 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 35.19 +2.39 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 34.19 +2.39 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 33.20 +2.40 74 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 32.20 +2.40 70 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 31.20 +2.40 65 0 8 0
29SEP26 45.00 C 0.00 0.00 0.00 30.20 +2.40 59 0 16 0
29SEP26 46.00 C 0.00 0.00 0.00 29.20 +2.40 0 0 15 0
29SEP26 47.00 C 0.00 0.00 0.00 28.20 +2.39 0 0 15 0
29SEP26 48.00 C 0.00 0.00 0.00 27.20 +2.39 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 26.20 +2.39 0 0 15 0
29SEP26 50.00 C 0.00 0.00 0.00 25.20 +2.39 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 22.71 +2.40 46 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 20.21 +2.38 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 17.71 +2.39 0 0 15 0
29SEP26 60.00 C 0.00 0.00 0.00 15.64 +2.79 56 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 12.72 +2.30 25 0 70 0
29SEP26 65.00 C 0.00 0.00 0.00 10.26 +2.15 27 0 75 0
29SEP26 67.50 C 0.00 0.00 0.00 7.91 +1.92 27 0 760 0
29SEP26 70.00 C 5.25 5.67 5.25 5.62 +1.49 24 305 380 +183
29SEP26 72.50 C 3.54 3.95 3.54 3.91 +1.26 26 113 395 -26
29SEP26 75.00 C 1.96 2.52 1.96 2.58 +0.92 27 65 905 -49
29SEP26 77.50 C 1.18 1.53 1.18 1.61 +0.60 27 115 1,668 -43
29SEP26 80.00 C 0.84 0.96 0.79 0.97 +0.37 28 219 766 +1
29SEP26 82.50 C 0.49 0.54 0.49 0.55 +0.19 28 19 1,561 +18
29SEP26 85.00 C 0.35 0.35 0.31 0.31 +0.10 28 46 3,143 -26
29SEP26 87.50 C 0.21 0.21 0.21 0.17 +0.05 29 11 2,344 -1
29SEP26 90.00 C 0.15 0.15 0.15 0.09 +0.02 29 30 598 +30
29SEP26 92.50 C 0.00 0.00 0.00 0.04 0.00 29 0 440 0
29SEP26 95.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 1,110 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 -0.01 30 0 170 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 33 0 372 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 35 0 268 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 37 0 225 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 40 0 195 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 42 0 320 0
29SEP26 112.50 C 0.01 0.01 0.01 0.01 0.00 44 9 151 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 46 0 567 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 48 0 190 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 50 0 166 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 52 0 495 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 54 0 198 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 56 0 45 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 58 0 202 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 68 0 200 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 70 0 60 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 47.18 +1.89 0 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 46.18 +2.40 0 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 45.18 +2.39 0 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 44.18 +2.39 0 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 43.19 +2.40 86 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 42.19 +2.40 82 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 41.19 +2.40 78 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 40.19 +2.40 72 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 39.19 +2.40 64 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 38.19 +2.40 0 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 37.19 +2.39 0 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 36.19 +2.39 0 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 35.19 +2.39 0 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 34.20 +2.40 62 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 33.20 +2.40 59 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 32.20 +2.40 55 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 31.20 +2.40 52 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 30.20 +2.40 46 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 29.20 +2.40 0 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 28.20 +2.39 0 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 27.20 +2.39 0 0 6 0
29OCT26 49.00 C 0.00 0.00 0.00 26.20 +2.39 0 0 6 0
29OCT26 50.00 C 0.00 0.00 0.00 25.21 +2.40 43 0 15 0
29OCT26 52.50 C 0.00 0.00 0.00 22.71 +2.40 36 0 33 0
29OCT26 55.00 C 0.00 0.00 0.00 20.21 +2.38 0 0 14 0
29OCT26 57.50 C 0.00 0.00 0.00 17.73 +2.36 32 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 15.64 +2.65 42 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 12.88 +2.16 30 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 10.61 +2.00 29 0 30 0
29OCT26 67.50 C 0.00 0.00 0.00 8.51 +1.80 29 0 73 0
29OCT26 70.00 C 5.97 6.58 5.97 6.51 +1.48 27 211 203 -42
29OCT26 72.50 C 4.81 4.81 4.69 4.86 +1.24 27 60 166 +27
29OCT26 75.00 C 2.89 3.26 2.89 3.52 +0.98 27 4 781 +1
29OCT26 77.50 C 0.00 0.00 0.00 2.48 +0.72 27 0 334 0
29OCT26 80.00 C 1.61 1.66 1.61 1.71 +0.52 27 3 272 +1
29OCT26 82.50 C 1.12 1.16 1.07 1.15 +0.33 27 653 1,119 +517
29OCT26 85.00 C 0.80 0.80 0.73 0.77 +0.21 28 137 585 +77
29OCT26 87.50 C 0.52 0.55 0.51 0.53 +0.16 28 97 304 +1
29OCT26 90.00 C 0.00 0.00 0.00 0.33 +0.09 28 0 183 0
29OCT26 92.50 C 0.00 0.00 0.00 0.21 +0.06 29 0 328 0
29OCT26 95.00 C 0.00 0.00 0.00 0.13 +0.03 29 0 290 0
29OCT26 97.50 C 0.00 0.00 0.00 0.08 +0.02 29 0 21 0
29OCT26 100.00 C 0.14 0.14 0.14 0.05 +0.01 29 10 43 +10
29OCT26 102.50 C 0.11 0.11 0.11 0.03 0.00 29 11 23 +11
29OCT26 105.00 C 0.00 0.00 0.00 0.02 0.00 30 0 6 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 38 0 3 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 137.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 47.18 +1.89 0 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 46.18 +2.40 0 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 45.18 +2.39 0 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 44.18 +2.39 0 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 43.19 +2.40 74 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 42.19 +2.40 70 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 41.19 +2.40 67 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 40.19 +2.40 63 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 39.19 +2.40 58 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 38.19 +2.40 0 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 37.19 +2.39 0 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 36.19 +2.39 0 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 35.19 +2.39 0 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 34.20 +2.40 53 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 33.20 +2.40 50 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 32.20 +2.40 47 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 31.20 +2.40 44 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 30.20 +2.40 40 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 29.20 +2.40 0 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 28.20 +2.39 0 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 27.20 +2.39 0 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 26.20 +2.39 0 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 25.21 +2.40 36 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 22.72 +2.39 34 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 20.26 +2.37 33 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 17.85 +2.41 32 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 15.64 +2.46 34 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 13.31 +2.16 31 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 11.20 +2.01 30 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 9.24 +2.06 30 0 90 0
27NOV26 70.00 C 7.28 7.28 7.28 7.33 +1.45 28 30 255 +3
27NOV26 72.50 C 5.58 5.58 5.58 5.80 +1.30 28 30 262 -20
27NOV26 75.00 C 0.00 0.00 0.00 4.39 +1.01 27 0 606 0
27NOV26 77.50 C 0.00 0.00 0.00 3.32 +0.80 27 0 376 0
27NOV26 80.00 C 2.38 2.50 2.38 2.48 +0.60 28 33 152 +26
27NOV26 82.50 C 1.78 1.78 1.78 1.84 +0.47 28 45 167 +38
27NOV26 85.00 C 1.34 1.34 1.31 1.36 +0.37 28 75 283 +45
27NOV26 87.50 C 0.93 1.03 0.93 1.00 +0.30 29 124 400 +67
27NOV26 90.00 C 0.75 0.78 0.75 0.71 +0.23 29 70 281 +32
27NOV26 92.50 C 0.00 0.00 0.00 0.50 +0.17 29 0 196 0
27NOV26 95.00 C 0.45 0.45 0.45 0.34 +0.12 29 2 62 0
27NOV26 97.50 C 0.00 0.00 0.00 0.24 +0.09 29 0 30 0
27NOV26 100.00 C 0.00 0.00 0.00 0.16 +0.06 29 0 2 0
27NOV26 102.50 C 0.00 0.00 0.00 0.11 +0.04 29 0 32 0
27NOV26 105.00 C 0.00 0.00 0.00 0.08 +0.03 30 0 3 0
27NOV26 107.50 C 0.00 0.00 0.00 0.05 +0.02 30 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 0.04 +0.02 30 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 0.03 +0.02 31 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 135.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 137.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 142.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 147.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 150.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 152.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 155.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 47.18 +1.89 69 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 46.18 +2.40 0 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 45.18 +2.39 0 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 44.18 +2.39 0 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 43.19 +2.40 65 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 42.19 +2.40 62 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 41.19 +2.40 59 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 40.19 +2.40 56 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 39.19 +2.40 53 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 38.19 +2.40 50 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 37.19 +2.39 44 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 36.19 +2.39 0 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 35.19 +2.39 0 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 34.20 +2.40 45 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 33.20 +2.40 43 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 32.20 +2.40 41 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 31.20 +2.40 38 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 30.20 +2.39 36 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 29.20 +2.39 34 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 28.20 +2.38 31 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 27.21 +2.38 33 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 26.22 +2.41 33 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 25.24 +2.43 33 0 5 0
30DEC26 52.50 C 0.00 0.00 0.00 22.72 +2.29 27 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 20.32 +2.21 28 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 17.98 +2.11 28 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 16.40 +2.70 37 0 4 0
30DEC26 62.50 C 0.00 0.00 0.00 13.79 +2.15 30 0 20 0
30DEC26 65.00 C 0.00 0.00 0.00 11.78 +1.90 30 0 17 0
30DEC26 67.50 C 0.00 0.00 0.00 9.90 +1.51 29 0 55 0
30DEC26 70.00 C 0.00 0.00 0.00 8.09 +1.44 28 0 16 0
30DEC26 72.50 C 0.00 0.00 0.00 6.61 +1.35 28 0 82 0
30DEC26 75.00 C 0.00 0.00 0.00 5.23 +1.11 28 0 776 0
30DEC26 77.50 C 4.17 4.17 4.17 4.12 +0.85 28 20 222 -7
30DEC26 80.00 C 3.05 3.05 3.05 3.23 +0.72 28 1 195 -1
30DEC26 82.50 C 2.20 2.20 2.20 2.52 +0.59 28 10 610 -10
30DEC26 85.00 C 1.87 1.91 1.87 1.99 +0.49 28 75 546 +42
30DEC26 87.50 C 1.49 1.49 1.49 1.53 +0.38 29 30 1,892 +7
30DEC26 90.00 C 1.22 1.22 1.22 1.19 +0.33 29 30 1,607 0
30DEC26 92.50 C 0.91 0.91 0.90 0.90 +0.27 29 74 688 +65
30DEC26 95.00 C 0.72 0.73 0.72 0.68 +0.20 29 31 250 +30
30DEC26 97.50 C 0.00 0.00 0.00 0.51 +0.16 29 0 376 0
30DEC26 100.00 C 0.00 0.00 0.00 0.38 +0.13 30 0 189 0
30DEC26 102.50 C 0.00 0.00 0.00 0.28 +0.09 30 0 259 0
30DEC26 105.00 C 0.00 0.00 0.00 0.21 +0.07 30 0 96 0
30DEC26 107.50 C 0.00 0.00 0.00 0.15 +0.05 30 0 17 0
30DEC26 110.00 C 0.00 0.00 0.00 0.11 +0.04 30 0 68 0
30DEC26 112.50 C 0.00 0.00 0.00 0.08 +0.03 30 0 34 0
30DEC26 115.00 C 0.00 0.00 0.00 0.06 +0.02 30 0 27 0
30DEC26 117.50 C 0.00 0.00 0.00 0.05 +0.02 31 0 31 0
30DEC26 120.00 C 0.00 0.00 0.00 0.04 +0.02 31 0 5 0
30DEC26 122.50 C 0.00 0.00 0.00 0.03 +0.02 31 0 12 0
30DEC26 125.00 C 0.00 0.00 0.00 0.02 +0.01 31 0 30 0
30DEC26 127.50 C 0.00 0.00 0.00 0.01 0.00 30 0 32 0
30DEC26 130.00 C 0.00 0.00 0.00 0.01 0.00 31 0 515 0
30DEC26 132.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 47.18 +1.89 48 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 46.18 +2.40 0 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 45.18 +2.39 0 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 44.18 +2.39 0 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 43.19 +2.40 40 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 42.19 +2.39 0 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 41.21 +2.39 31 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 40.23 +2.44 32 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 39.25 +2.45 32 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 38.27 +2.43 32 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 37.19 +2.31 0 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 36.30 +2.38 28 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 35.22 +2.25 0 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 34.26 +2.23 0 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 33.31 +2.23 0 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 32.36 +2.22 0 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 31.42 +2.23 29 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 30.47 +2.22 30 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 29.53 +2.22 31 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 28.59 +2.22 32 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 27.65 +2.21 32 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 26.84 +2.35 34 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 25.90 +2.38 34 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 23.47 +2.19 31 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 21.33 +2.20 32 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 19.08 +2.07 30 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 16.97 +1.96 30 0 6 0
30MAR27 62.50 C 0.00 0.00 0.00 14.91 +1.82 29 0 23 0
30MAR27 65.00 C 0.00 0.00 0.00 13.17 +1.79 29 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 11.46 +1.50 29 0 195 0
30MAR27 70.00 C 9.31 9.31 9.31 9.90 +1.52 29 30 367 +30
30MAR27 72.50 C 8.42 8.42 8.42 8.44 +1.37 29 30 234 +30
30MAR27 75.00 C 7.16 7.16 7.16 7.14 +1.21 29 30 283 0
30MAR27 77.50 C 5.75 5.75 5.75 6.00 +1.06 28 1 67 -1
30MAR27 80.00 C 4.78 4.78 4.78 5.02 +0.92 28 3 284 0
30MAR27 82.50 C 0.00 0.00 0.00 4.20 +0.78 28 0 756 0
30MAR27 85.00 C 0.00 0.00 0.00 3.52 +0.62 29 0 676 0
30MAR27 87.50 C 0.00 0.00 0.00 2.98 +0.56 29 0 223 0
30MAR27 90.00 C 0.00 0.00 0.00 2.48 +0.42 29 0 227 0
30MAR27 92.50 C 0.00 0.00 0.00 2.11 +0.38 29 0 51 0
30MAR27 95.00 C 0.00 0.00 0.00 1.76 +0.28 30 0 66 0
30MAR27 97.50 C 1.47 1.47 1.47 1.49 +0.25 30 30 78 +17
30MAR27 100.00 C 1.20 1.20 1.20 1.24 +0.18 30 30 575 +30
30MAR27 102.50 C 0.00 0.00 0.00 1.06 +0.15 30 0 114 0
30MAR27 105.00 C 0.00 0.00 0.00 0.93 +0.14 31 0 60 0
30MAR27 107.50 C 0.00 0.00 0.00 0.80 +0.10 31 0 46 0
30MAR27 110.00 C 0.00 0.00 0.00 0.67 +0.08 32 0 143 0
30MAR27 112.50 C 0.00 0.00 0.00 0.57 +0.05 32 0 46 0
30MAR27 115.00 C 0.00 0.00 0.00 0.49 +0.05 32 0 78 0
30MAR27 117.50 C 0.00 0.00 0.00 0.41 +0.03 32 0 49 0
30MAR27 120.00 C 0.00 0.00 0.00 0.35 +0.01 32 0 62 0
30MAR27 122.50 C 0.00 0.00 0.00 0.30 +0.01 33 0 32 0
30MAR27 125.00 C 0.00 0.00 0.00 0.25 0.00 33 0 32 0
30MAR27 127.50 C 0.00 0.00 0.00 0.22 -0.01 33 0 31 0
30MAR27 130.00 C 0.00 0.00 0.00 0.19 -0.01 33 0 78 0
30MAR27 132.50 C 0.00 0.00 0.00 0.16 -0.01 33 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 0.14 -0.01 34 0 30 0
30MAR27 137.50 C 0.00 0.00 0.00 0.13 -0.01 34 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 0.11 -0.02 34 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 0.10 -0.01 35 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 0.09 -0.01 35 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 0.08 -0.01 35 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 0.07 -0.01 35 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 0.06 -0.01 36 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 0.05 -0.01 36 0 2 0
29JUN27 28.00 C 0.00 0.00 0.00 47.30 +2.01 0 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 46.33 +2.50 32 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 45.18 +2.22 0 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 44.18 +2.29 0 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 43.22 +2.29 0 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 42.26 +2.29 0 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 41.30 +2.29 0 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 40.35 +2.27 0 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 39.40 +2.17 0 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 38.50 +2.20 0 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 37.53 +2.29 0 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 36.60 +2.30 28 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 35.66 +2.28 30 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 34.72 +2.29 31 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 33.79 +2.30 32 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 32.86 +2.19 32 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 31.93 +2.30 32 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 30.99 +2.29 32 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 30.02 +2.24 31 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 29.13 +2.26 32 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 28.15 +2.20 30 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 27.29 +2.24 31 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 26.31 +2.12 30 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 24.08 +2.09 29 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 21.89 +2.03 29 0 30 0
29JUN27 57.50 C 0.00 0.00 0.00 19.88 +2.03 29 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 17.80 +1.89 28 0 6 0
29JUN27 62.50 C 0.00 0.00 0.00 16.08 +1.99 29 0 19 0
29JUN27 65.00 C 0.00 0.00 0.00 14.08 +1.79 28 0 10 0
29JUN27 67.50 C 0.00 0.00 0.00 12.89 +1.90 29 0 541 0
29JUN27 70.00 C 0.00 0.00 0.00 11.06 +1.53 28 0 240 0
29JUN27 72.50 C 0.00 0.00 0.00 9.75 +1.46 28 0 41 0
29JUN27 75.00 C 0.00 0.00 0.00 8.51 +1.28 28 0 990 0
29JUN27 77.50 C 0.00 0.00 0.00 7.44 +1.13 28 0 25 0
29JUN27 80.00 C 6.04 6.04 6.04 6.48 +1.00 28 1 64 0
29JUN27 82.50 C 5.14 5.18 5.14 5.61 +0.82 28 2 30 0
29JUN27 85.00 C 0.00 0.00 0.00 4.87 +0.73 28 0 48 0
29JUN27 87.50 C 0.00 0.00 0.00 4.18 +0.57 28 0 18 0
29JUN27 90.00 C 0.00 0.00 0.00 3.62 +0.51 28 0 320 0
29JUN27 92.50 C 0.00 0.00 0.00 3.08 +0.36 29 0 97 0
29JUN27 95.00 C 2.54 2.54 2.54 2.66 +0.32 29 5 100 0
29JUN27 97.50 C 2.17 2.17 2.17 2.25 +0.21 29 3 89 +3
29JUN27 100.00 C 0.00 0.00 0.00 1.96 +0.19 29 0 20 0
29JUN27 102.50 C 0.00 0.00 0.00 1.73 +0.20 29 0 397 0
29JUN27 105.00 C 0.00 0.00 0.00 1.47 +0.14 29 0 116 0
29JUN27 107.50 C 0.00 0.00 0.00 1.25 +0.07 29 0 67 0
29JUN27 110.00 C 0.00 0.00 0.00 1.05 -0.01 29 0 45 0
29JUN27 112.50 C 0.00 0.00 0.00 0.89 -0.04 29 0 158 0
29JUN27 115.00 C 0.00 0.00 0.00 0.74 -0.06 29 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 0.63 -0.07 29 0 30 0
29JUN27 120.00 C 0.00 0.00 0.00 0.53 -0.09 29 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 0.44 -0.10 29 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 0.37 -0.10 29 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 0.31 -0.11 29 0 0 0
29JUN27 130.00 C 0.55 0.55 0.55 0.26 -0.11 29 1 31 +1
29JUN27 132.50 C 0.00 0.00 0.00 0.22 -0.10 29 0 30 0
29JUN27 135.00 C 0.00 0.00 0.00 0.18 -0.10 29 0 1 0
29JUN27 137.50 C 0.00 0.00 0.00 0.15 -0.10 29 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 0.13 -0.09 29 0 30 0
29JUN27 142.50 C 0.00 0.00 0.00 0.11 -0.08 29 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 0.09 -0.08 29 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 0.08 -0.08 29 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 0.07 -0.07 29 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 0.06 -0.06 30 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 0.05 -0.06 30 0 0 0
TOTAL CALL 5,392 58,349 -1,139
21AUG26 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 51.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 52.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 53.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 54.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 56.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 57.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 58.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 59.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 61.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 62.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 63.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 64.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 14 0
21AUG26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 41 0
21AUG26 66.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 7 0
21AUG26 67.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 103 0
21AUG26 68.00 P 0.01 0.01 0.01 0.00 -0.01 0 1 58 0
21AUG26 69.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 165 0
21AUG26 70.00 P 0.00 0.00 0.00 0.00 -0.04 0 0 224 0
21AUG26 71.00 P 0.00 0.00 0.00 0.00 -0.12 0 0 174 0
21AUG26 72.00 P 0.00 0.00 0.00 0.00 -0.30 0 0 639 0
21AUG26 73.00 P 0.17 0.17 0.17 0.00 -0.71 0 251 264 -65
21AUG26 74.00 P 0.12 0.12 0.06 0.00 -1.43 0 3 41 -1
21AUG26 75.00 P 1.24 1.24 0.12 0.00 -2.33 0 234 177 +146
21AUG26 76.00 P 0.00 0.00 0.00 0.85 -2.44 0 0 0 -37
21AUG26 77.00 P 1.97 2.28 1.97 1.85 -2.40 0 13 0 0
21AUG26 78.00 P 3.32 3.32 3.32 2.85 -2.40 0 30 0 0
21AUG26 79.00 P 0.00 0.00 0.00 3.85 -2.40 0 0 0 0
21AUG26 80.00 P 0.00 0.00 0.00 4.85 -2.40 0 0 0 0
21AUG26 81.00 P 0.00 0.00 0.00 5.85 -2.40 0 0 0 0
21AUG26 82.00 P 0.00 0.00 0.00 6.85 -2.46 0 0 0 0
21AUG26 83.00 P 0.00 0.00 0.00 7.85 -2.40 0 0 0 0
21AUG26 84.00 P 0.00 0.00 0.00 8.85 -2.45 0 0 0 0
21AUG26 85.00 P 0.00 0.00 0.00 9.85 -2.40 0 0 0 0
21AUG26 86.00 P 0.00 0.00 0.00 10.85 -2.40 0 0 0 0
21AUG26 87.00 P 0.00 0.00 0.00 11.85 -2.40 0 0 0 0
21AUG26 88.00 P 0.00 0.00 0.00 12.85 -2.40 0 0 0 0
21AUG26 89.00 P 0.00 0.00 0.00 13.85 -2.40 0 0 0 0
21AUG26 90.00 P 0.00 0.00 0.00 14.85 -2.40 0 0 0 0
21AUG26 91.00 P 0.00 0.00 0.00 15.85 -2.40 0 0 0 0
21AUG26 92.00 P 0.00 0.00 0.00 16.85 -2.40 0 0 0 0
21AUG26 93.00 P 0.00 0.00 0.00 17.85 -2.40 0 0 0 0
21AUG26 94.00 P 0.00 0.00 0.00 18.85 -2.40 0 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 251 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 243 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 235 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 227 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 219 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 212 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 204 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 197 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 0.00 183 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 135 0 20 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 130 0 60 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 119 0 10 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 114 0 10 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 109 0 60 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 97 0 395 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 86 0 236 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 75 0 514 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 64 0 698 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 -0.01 53 0 674 0
28AUG26 65.00 P 0.03 0.03 0.02 0.01 -0.03 43 32 760 -14
28AUG26 67.50 P 0.10 0.10 0.09 0.01 -0.12 33 43 896 -43
28AUG26 70.00 P 0.25 0.25 0.10 0.04 -0.35 28 275 1,639 +98
28AUG26 72.50 P 0.75 0.75 0.36 0.29 -0.86 28 812 1,866 +376
28AUG26 75.00 P 1.60 1.70 1.23 1.12 -1.61 29 149 1,139 +55
28AUG26 77.50 P 2.88 3.11 2.88 2.82 -2.06 32 202 1,145 +40
28AUG26 80.00 P 5.90 5.90 5.12 5.08 -2.23 39 38 742 -6
28AUG26 82.50 P 0.00 0.00 0.00 7.57 -2.25 51 0 325 0
28AUG26 85.00 P 10.29 10.40 10.29 10.06 -2.56 62 81 231 +81
28AUG26 87.50 P 0.00 0.00 0.00 12.56 -2.63 73 0 45 0
28AUG26 90.00 P 0.00 0.00 0.00 15.20 -2.26 93 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 17.70 -2.30 103 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 20.19 -2.31 111 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 22.69 -2.26 121 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 25.19 -2.27 130 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 27.69 -2.31 139 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 30.19 -2.46 147 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 32.69 -2.30 154 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 35.20 -2.29 163 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 37.70 -2.29 170 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 40.19 -2.31 177 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 42.69 -2.32 184 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 45.20 -2.31 191 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 47.69 -2.32 197 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 50.20 -2.31 205 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 52.70 -2.29 211 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 55.20 -2.29 217 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 57.69 -2.31 222 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 60.20 -2.29 228 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 62.70 -2.29 234 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 65.20 -2.29 239 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 67.69 -2.26 243 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 70.19 -2.26 249 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 72.69 -2.26 254 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 75.20 -2.28 260 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 77.69 -2.30 264 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 80.19 -2.30 269 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 69 0 30 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 59 0 10 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 46.00 P 0.01 0.01 0.01 0.01 0.00 54 6 184 0
29SEP26 47.00 P 0.01 0.01 0.01 0.01 0.00 52 150 189 +150
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 50 0 11 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 48 0 178 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 46 0 294 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 41 0 421 0
29SEP26 55.00 P 0.06 0.06 0.06 0.01 -0.01 36 20 500 0
29SEP26 57.50 P 0.08 0.08 0.08 0.01 -0.04 31 40 350 +30
29SEP26 60.00 P 0.17 0.17 0.13 0.02 -0.10 28 10 2,239 0
29SEP26 62.50 P 0.22 0.22 0.21 0.05 -0.21 27 19 1,015 -2
29SEP26 65.00 P 0.44 0.44 0.33 0.16 -0.35 27 75 2,652 -28
29SEP26 67.50 P 0.74 0.74 0.59 0.41 -0.54 27 137 4,260 -7
29SEP26 70.00 P 1.31 1.31 1.01 0.91 -0.75 28 121 1,532 -17
29SEP26 72.50 P 2.05 2.09 1.80 1.72 -1.02 28 158 1,420 +71
29SEP26 75.00 P 3.43 3.43 2.96 2.91 -1.31 28 25 1,982 +19
29SEP26 77.50 P 5.00 5.00 5.00 4.34 -1.73 28 1 1,046 -1
29SEP26 80.00 P 6.83 6.83 6.83 6.29 -1.89 29 1 3,817 -1
29SEP26 82.50 P 9.13 9.13 9.13 8.44 -2.01 31 30 1,214 -30
29SEP26 85.00 P 0.00 0.00 0.00 10.53 -2.63 28 0 3,201 0
29SEP26 87.50 P 0.00 0.00 0.00 13.12 -2.12 36 0 128 0
29SEP26 90.00 P 0.00 0.00 0.00 15.77 -2.34 44 0 66 0
29SEP26 92.50 P 0.00 0.00 0.00 18.26 -2.35 48 0 45 0
29SEP26 95.00 P 0.00 0.00 0.00 20.76 -2.36 53 0 60 0
29SEP26 97.50 P 0.00 0.00 0.00 23.25 -2.37 57 0 70 0
29SEP26 100.00 P 0.00 0.00 0.00 25.75 -2.33 61 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 28.25 -2.36 64 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 30.74 -2.34 68 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 33.24 -2.34 71 0 15 0
29SEP26 110.00 P 0.00 0.00 0.00 35.74 -2.36 75 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 38.23 -2.35 78 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 40.63 -2.45 78 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 43.22 -2.36 84 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 45.62 -2.47 83 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 48.23 -2.35 90 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 50.62 -2.45 89 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 53.22 -2.32 96 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 55.72 -2.33 98 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 58.23 -2.31 102 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 60.72 -2.32 104 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 63.21 -2.33 106 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 65.72 -2.29 109 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 68.22 -2.30 112 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 70.71 -2.34 114 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 73.20 -2.30 116 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 75.70 -2.31 118 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 78.21 -2.31 121 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 80.70 -2.30 122 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 46 0 6 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 39 0 37 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 38 0 12 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 36 0 1 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 48 0
29OCT26 52.50 P 0.00 0.00 0.00 0.02 -0.03 33 0 33 0
29OCT26 55.00 P 0.00 0.00 0.00 0.04 -0.06 32 0 201 0
29OCT26 57.50 P 0.24 0.24 0.24 0.09 -0.11 31 1 257 -1
29OCT26 60.00 P 0.30 0.32 0.30 0.18 -0.19 31 7 270 +5
29OCT26 62.50 P 0.00 0.00 0.00 0.35 -0.29 30 0 456 0
29OCT26 65.00 P 0.80 0.81 0.73 0.63 -0.39 30 63 570 +1
29OCT26 67.50 P 1.18 1.18 1.10 1.05 -0.54 29 106 490 +75
29OCT26 70.00 P 1.73 1.74 1.73 1.67 -0.72 28 12 1,633 -7
29OCT26 72.50 P 2.95 2.95 2.76 2.51 -0.99 28 5 1,030 +3
29OCT26 75.00 P 3.83 3.83 3.73 3.64 -1.28 27 31 514 +30
29OCT26 77.50 P 5.75 5.75 5.16 5.12 -1.56 28 61 223 0
29OCT26 80.00 P 0.00 0.00 0.00 6.78 -1.89 27 0 138 0
29OCT26 82.50 P 0.00 0.00 0.00 8.73 -2.34 28 0 346 0
29OCT26 85.00 P 0.00 0.00 0.00 10.85 -2.47 28 0 15 0
29OCT26 87.50 P 0.00 0.00 0.00 13.36 -2.30 32 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 15.85 -2.27 36 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 18.29 -2.32 38 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 20.78 -2.34 42 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 23.26 -2.36 45 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 25.76 -2.32 48 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 28.26 -2.35 51 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 30.76 -2.32 54 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 33.25 -2.33 56 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 35.74 -2.36 59 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 38.24 -2.34 61 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 40.73 -2.35 64 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 43.24 -2.34 66 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 45.73 -2.36 69 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 48.24 -2.34 71 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 50.73 -2.34 73 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 53.22 -2.32 75 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 55.72 -2.33 77 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 58.23 -2.31 79 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 60.72 -2.32 81 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 63.21 -2.33 83 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 65.72 -2.29 85 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 68.22 -2.30 87 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 70.71 -2.34 89 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 73.20 -2.30 90 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 75.70 -2.31 92 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 78.21 -2.31 94 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 80.70 -2.30 96 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 37 0 10 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 36 0 2 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 0.02 -0.01 34 0 1 0
27NOV26 49.00 P 0.00 0.00 0.00 0.03 -0.01 34 0 2 0
27NOV26 50.00 P 0.00 0.00 0.00 0.04 -0.01 34 0 13 0
27NOV26 52.50 P 0.00 0.00 0.00 0.08 -0.02 33 0 124 0
27NOV26 55.00 P 0.00 0.00 0.00 0.15 -0.04 33 0 101 0
27NOV26 57.50 P 0.00 0.00 0.00 0.27 -0.07 32 0 130 0
27NOV26 60.00 P 0.58 0.58 0.55 0.46 -0.14 32 2 175 -1
27NOV26 62.50 P 0.81 0.81 0.81 0.73 -0.25 31 30 341 +30
27NOV26 65.00 P 0.00 0.00 0.00 1.12 -0.40 31 0 1,065 0
27NOV26 67.50 P 0.00 0.00 0.00 1.62 -0.56 30 0 627 0
27NOV26 70.00 P 2.38 2.39 2.38 2.31 -0.75 29 33 664 0
27NOV26 72.50 P 3.55 3.55 3.29 3.21 -0.98 29 31 958 +19
27NOV26 75.00 P 5.02 5.02 4.58 4.37 -1.22 28 72 768 +72
27NOV26 77.50 P 6.56 6.56 5.85 5.80 -1.43 28 301 1,423 +151
27NOV26 80.00 P 0.00 0.00 0.00 7.49 -1.67 29 0 240 0
27NOV26 82.50 P 0.00 0.00 0.00 9.26 -2.11 28 0 270 0
27NOV26 85.00 P 0.00 0.00 0.00 11.27 -2.26 28 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 13.41 -2.38 28 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 16.02 -2.10 33 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 18.35 -2.28 34 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 20.78 -2.34 36 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 23.26 -2.36 39 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 25.76 -2.32 41 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 28.26 -2.35 44 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 30.76 -2.32 47 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 33.25 -2.33 49 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 35.74 -2.36 51 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 38.24 -2.34 53 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 40.73 -2.35 55 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 43.24 -2.34 57 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 45.73 -2.36 59 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 48.24 -2.34 61 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 50.73 -2.34 63 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 53.22 -2.32 65 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 55.72 -2.33 67 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 58.23 -2.31 69 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 60.72 -2.32 71 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 63.21 -2.33 72 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 65.72 -2.29 74 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 68.22 -2.30 75 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 70.71 -2.34 77 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 73.20 -2.30 78 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 75.70 -2.31 80 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 78.21 -2.31 81 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 80.70 -2.30 83 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 36 0 4 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 35 0 31 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 0.02 -0.01 35 0 100 0
30DEC26 45.00 P 0.00 0.00 0.00 0.03 -0.01 35 0 143 0
30DEC26 46.00 P 0.00 0.00 0.00 0.04 -0.02 35 0 52 0
30DEC26 47.00 P 0.00 0.00 0.00 0.05 -0.02 35 0 2 0
30DEC26 48.00 P 0.00 0.00 0.00 0.06 -0.03 34 0 3 0
30DEC26 49.00 P 0.00 0.00 0.00 0.08 -0.04 34 0 63 0
30DEC26 50.00 P 0.00 0.00 0.00 0.09 -0.05 33 0 133 0
30DEC26 52.50 P 0.00 0.00 0.00 0.17 -0.08 33 0 125 0
30DEC26 55.00 P 0.00 0.00 0.00 0.28 -0.13 32 0 268 0
30DEC26 57.50 P 0.00 0.00 0.00 0.46 -0.19 32 0 390 0
30DEC26 60.00 P 0.93 0.93 0.81 0.71 -0.28 31 41 2,449 +24
30DEC26 62.50 P 1.21 1.21 1.21 1.07 -0.35 31 30 1,590 0
30DEC26 65.00 P 1.70 1.70 1.55 1.55 -0.41 30 168 724 +66
30DEC26 67.50 P 2.18 2.18 2.15 2.16 -0.52 30 105 1,168 +74
30DEC26 70.00 P 3.33 3.33 2.91 2.83 -0.79 29 37 2,050 -1
30DEC26 72.50 P 4.26 4.40 4.07 3.81 -0.94 29 32 1,208 0
30DEC26 75.00 P 0.00 0.00 0.00 4.97 -1.17 28 0 727 0
30DEC26 77.50 P 6.93 7.22 6.93 6.39 -1.56 28 90 302 +30
30DEC26 80.00 P 8.22 8.22 8.22 8.06 -1.56 29 30 2,584 0
30DEC26 82.50 P 0.00 0.00 0.00 9.77 -1.80 28 0 932 0
30DEC26 85.00 P 0.00 0.00 0.00 11.71 -2.10 28 0 618 0
30DEC26 87.50 P 0.00 0.00 0.00 14.11 -1.90 31 0 88 0
30DEC26 90.00 P 0.00 0.00 0.00 16.18 -1.94 31 0 212 0
30DEC26 92.50 P 0.00 0.00 0.00 18.44 -2.19 32 0 226 0
30DEC26 95.00 P 0.00 0.00 0.00 20.89 -2.23 34 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 23.29 -2.33 35 0 80 0
30DEC26 100.00 P 0.00 0.00 0.00 25.76 -2.32 37 0 2 0
30DEC26 102.50 P 0.00 0.00 0.00 28.26 -2.35 39 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 30.76 -2.32 42 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 33.25 -2.33 44 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 35.74 -2.36 46 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 38.24 -2.34 47 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 40.73 -2.35 49 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 43.24 -2.34 51 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 45.73 -2.36 53 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 48.24 -2.34 55 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 50.73 -2.34 56 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 53.22 -2.32 58 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 55.72 -2.33 60 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 58.23 -2.31 61 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 60.72 -2.32 63 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 63.21 -2.33 64 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 65.72 -2.29 66 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 68.22 -2.30 67 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 70.71 -2.34 69 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 73.20 -2.30 70 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 75.70 -2.31 71 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 78.21 -2.31 73 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 80.70 -2.30 74 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.01 0.00 35 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 0.01 -0.02 30 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 0.02 -0.02 31 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 0.03 -0.03 32 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.05 -0.02 33 0 185 0
30MAR27 43.00 P 0.00 0.00 0.00 0.06 -0.03 32 0 75 0
30MAR27 44.00 P 0.00 0.00 0.00 0.07 -0.04 31 0 61 0
30MAR27 45.00 P 0.00 0.00 0.00 0.09 -0.05 31 0 48 0
30MAR27 46.00 P 0.00 0.00 0.00 0.12 -0.05 32 0 30 0
30MAR27 47.00 P 0.00 0.00 0.00 0.14 -0.08 31 0 15 0
30MAR27 48.00 P 0.00 0.00 0.00 0.18 -0.09 31 0 30 0
30MAR27 49.00 P 0.00 0.00 0.00 0.22 -0.10 31 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 0.27 -0.12 31 0 100 0
30MAR27 52.50 P 0.00 0.00 0.00 0.43 -0.18 31 0 154 0
30MAR27 55.00 P 0.00 0.00 0.00 0.66 -0.24 31 0 82 0
30MAR27 57.50 P 0.00 0.00 0.00 0.97 -0.31 30 0 239 0
30MAR27 60.00 P 0.00 0.00 0.00 1.38 -0.39 30 0 306 0
30MAR27 62.50 P 0.00 0.00 0.00 1.89 -0.45 30 0 192 0
30MAR27 65.00 P 2.53 2.53 2.53 2.51 -0.52 30 20 1,519 +20
30MAR27 67.50 P 0.00 0.00 0.00 3.20 -0.64 29 0 219 0
30MAR27 70.00 P 0.00 0.00 0.00 4.06 -0.80 29 0 1,046 0
30MAR27 72.50 P 5.20 5.24 5.20 5.10 -0.91 29 31 345 -1
30MAR27 75.00 P 0.00 0.00 0.00 6.25 -1.12 28 0 312 0
30MAR27 77.50 P 8.33 8.33 8.33 7.60 -1.31 28 30 697 +30
30MAR27 80.00 P 9.59 9.75 9.24 9.22 -1.57 28 90 235 +90
30MAR27 82.50 P 0.00 0.00 0.00 11.00 -1.63 29 0 716 0
30MAR27 85.00 P 0.00 0.00 0.00 12.98 -1.75 30 0 618 0
30MAR27 87.50 P 0.00 0.00 0.00 14.93 -1.71 30 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 16.99 -1.79 30 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 19.11 -1.88 31 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 21.30 -1.98 31 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 23.56 -2.12 31 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 25.77 -2.37 31 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 28.26 -2.35 33 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 30.77 -2.31 35 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 33.25 -2.33 36 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 35.74 -2.36 38 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 38.24 -2.34 39 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 40.73 -2.35 41 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 43.24 -2.34 42 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 45.73 -2.36 44 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 48.24 -2.34 45 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 50.73 -2.34 47 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 53.22 -2.32 48 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 55.72 -2.33 49 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 58.23 -2.31 51 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 60.72 -2.32 52 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 63.21 -2.33 53 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 65.72 -2.29 54 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 68.22 -2.30 55 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 70.71 -2.34 57 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 73.20 -2.30 58 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 75.70 -2.31 59 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 78.21 -2.31 60 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 80.70 -2.30 61 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 0.01 0.00 33 0 84 0
29JUN27 33.00 P 0.00 0.00 0.00 0.01 0.00 32 0 1 0
29JUN27 34.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 0.04 -0.01 31 0 91 0
29JUN27 39.00 P 0.00 0.00 0.00 0.06 -0.01 32 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 0.07 -0.02 31 0 99 0
29JUN27 41.00 P 0.00 0.00 0.00 0.09 -0.02 31 0 1 0
29JUN27 42.00 P 0.00 0.00 0.00 0.11 -0.03 31 0 32 0
29JUN27 43.00 P 0.00 0.00 0.00 0.14 -0.03 31 0 30 0
29JUN27 44.00 P 0.00 0.00 0.00 0.17 -0.04 31 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.21 -0.05 31 0 52 0
29JUN27 46.00 P 0.00 0.00 0.00 0.26 -0.05 31 0 69 0
29JUN27 47.00 P 0.00 0.00 0.00 0.31 -0.07 31 0 6 0
29JUN27 48.00 P 0.00 0.00 0.00 0.37 -0.08 30 0 3 0
29JUN27 49.00 P 0.00 0.00 0.00 0.45 -0.09 31 0 5 0
29JUN27 50.00 P 0.00 0.00 0.00 0.52 -0.12 30 0 63 0
29JUN27 52.50 P 0.00 0.00 0.00 0.77 -0.17 30 0 114 0
29JUN27 55.00 P 0.00 0.00 0.00 1.11 -0.22 30 0 142 0
29JUN27 57.50 P 0.00 0.00 0.00 1.53 -0.29 30 0 54 0
29JUN27 60.00 P 2.60 2.60 2.43 2.05 -0.40 30 3 188 0
29JUN27 62.50 P 0.00 0.00 0.00 2.68 -0.51 30 0 174 0
29JUN27 65.00 P 3.80 3.80 3.77 3.45 -0.59 30 31 169 -30
29JUN27 67.50 P 4.88 4.88 4.57 4.32 -0.72 30 31 123 +31
29JUN27 70.00 P 5.88 5.88 5.88 5.32 -0.87 30 2 126 -2
29JUN27 72.50 P 0.00 0.00 0.00 6.47 -0.96 30 0 154 0
29JUN27 75.00 P 0.00 0.00 0.00 7.72 -1.13 30 0 1,279 0
29JUN27 77.50 P 0.00 0.00 0.00 9.13 -1.31 30 0 12 0
29JUN27 80.00 P 0.00 0.00 0.00 10.68 -1.26 30 0 5 0
29JUN27 82.50 P 0.00 0.00 0.00 12.26 -1.70 30 0 41 0
29JUN27 85.00 P 0.00 0.00 0.00 14.13 -1.71 31 0 74 0
29JUN27 87.50 P 0.00 0.00 0.00 15.99 -1.79 31 0 13 0
29JUN27 90.00 P 0.00 0.00 0.00 17.99 -1.82 31 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 20.04 -1.87 32 0 15 0
29JUN27 95.00 P 0.00 0.00 0.00 22.20 -1.76 32 0 32 0
29JUN27 97.50 P 0.00 0.00 0.00 24.22 -1.92 32 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 26.48 -1.87 32 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 28.26 -2.35 29 0 323 0
29JUN27 105.00 P 0.00 0.00 0.00 30.98 -2.14 32 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 33.36 -2.22 33 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 35.74 -2.36 34 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 38.24 -2.34 35 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 40.73 -2.35 36 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 43.24 -2.34 38 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 45.73 -2.36 39 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 48.24 -2.34 40 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 50.73 -2.34 41 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 53.22 -2.32 43 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 55.72 -2.33 44 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 58.23 -2.31 45 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 60.72 -2.32 46 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 63.21 -2.33 47 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 65.72 -2.29 48 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 68.22 -2.30 49 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 70.71 -2.34 50 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 73.20 -2.30 51 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 75.70 -2.31 52 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 78.21 -2.31 53 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 80.70 -2.30 54 0 0 0
TOTAL PUT 4,483 80,587 +1,522
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$ 3.945
28AUG26 3.00 C 0.00 0.00 0.00 0.95 +0.02 96 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.85 +0.02 85 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.75 +0.02 75 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.65 +0.02 66 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.55 +0.02 56 0 150 0
28AUG26 3.50 C 0.00 0.00 0.00 0.45 +0.02 46 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.35 +0.02 37 0 235 0
28AUG26 3.70 C 0.00 0.00 0.00 0.26 +0.02 40 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.17 0.00 34 0 15 0
28AUG26 3.90 C 0.00 0.00 0.00 0.11 0.00 38 0 1,310 0
28AUG26 4.00 C 0.00 0.00 0.00 0.06 0.00 38 0 134 0
28AUG26 4.10 C 0.00 0.00 0.00 0.03 0.00 38 0 489 0
28AUG26 4.20 C 0.00 0.00 0.00 0.02 0.00 44 0 197 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 45 0 98 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 53 0 148 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 62 0 101 0
28AUG26 4.60 C 0.00 0.00 0.00 0.01 0.00 69 0 367 0
28AUG26 4.70 C 0.00 0.00 0.00 0.01 0.00 77 0 79 0
28AUG26 4.80 C 0.00 0.00 0.00 0.01 0.00 84 0 688 0
28AUG26 4.90 C 0.00 0.00 0.00 0.01 0.00 91 0 153 0
28AUG26 5.00 C 0.00 0.00 0.00 0.01 0.00 98 0 330 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 113 0 279 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 128 0 671 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 142 0 545 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 154 0 5 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 166 0 12 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 189 0 5 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 199 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 209 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 218 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.96 +0.02 44 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.86 -0.01 39 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.76 +0.02 34 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.68 +0.02 43 0 5 0
29SEP26 3.40 C 0.00 0.00 0.00 0.58 +0.01 38 0 85 0
29SEP26 3.50 C 0.00 0.00 0.00 0.49 0.00 36 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.42 0.00 39 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.35 +0.01 39 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.29 +0.02 40 0 80 0
29SEP26 3.90 C 0.00 0.00 0.00 0.23 +0.01 39 0 225 0
29SEP26 4.00 C 0.19 0.19 0.19 0.19 +0.01 40 45 415 +45
29SEP26 4.10 C 0.00 0.00 0.00 0.15 +0.01 40 0 24 0
29SEP26 4.20 C 0.11 0.11 0.11 0.11 0.00 39 2 100 0
29SEP26 4.30 C 0.00 0.00 0.00 0.09 0.00 41 0 154 0
29SEP26 4.40 C 0.06 0.06 0.06 0.07 0.00 41 77 338 +44
29SEP26 4.50 C 0.00 0.00 0.00 0.05 0.00 40 0 348 0
29SEP26 4.60 C 0.00 0.00 0.00 0.04 0.00 41 0 332 0
29SEP26 4.70 C 0.00 0.00 0.00 0.03 0.00 42 0 218 0
29SEP26 4.80 C 0.00 0.00 0.00 0.02 0.00 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 54 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 65 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 75 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 84 0 71 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 88 0 15 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 96 0 6 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 99 0 52 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.98 +0.01 42 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.88 0.00 38 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.80 +0.01 41 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.70 0.00 37 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.63 +0.01 40 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.55 +0.01 39 0 13 0
29OCT26 3.60 C 0.00 0.00 0.00 0.47 -0.02 37 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.41 0.00 38 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.35 +0.01 38 0 93 0
29OCT26 3.90 C 0.00 0.00 0.00 0.30 0.00 39 0 92 0
29OCT26 4.00 C 0.00 0.00 0.00 0.26 +0.01 40 0 40 0
29OCT26 4.10 C 0.00 0.00 0.00 0.22 +0.01 40 0 15 0
29OCT26 4.20 C 0.00 0.00 0.00 0.19 +0.01 41 0 16 0
29OCT26 4.30 C 0.00 0.00 0.00 0.15 0.00 40 0 35 0
29OCT26 4.40 C 0.00 0.00 0.00 0.13 +0.01 41 0 25 0
29OCT26 4.50 C 0.09 0.09 0.09 0.10 0.00 40 4 239 +4
29OCT26 4.60 C 0.00 0.00 0.00 0.09 0.00 41 0 117 0
29OCT26 4.70 C 0.00 0.00 0.00 0.07 0.00 41 0 10 0
29OCT26 4.80 C 0.00 0.00 0.00 0.06 0.00 41 0 17 0
29OCT26 4.90 C 0.00 0.00 0.00 0.05 0.00 42 0 1 0
29OCT26 5.00 C 0.00 0.00 0.00 0.04 0.00 42 0 20 0
29OCT26 5.25 C 0.00 0.00 0.00 0.02 0.00 40 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 0.00 37 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.92 +0.02 42 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.82 0.00 38 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.74 0.00 38 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.67 +0.01 40 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.60 -0.01 40 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.53 -0.01 39 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.47 -0.01 40 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.42 -0.02 40 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.36 0.00 39 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.32 0.00 40 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.29 +0.01 42 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.24 0.00 40 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.21 0.00 41 0 12 0
27NOV26 4.40 C 0.00 0.00 0.00 0.18 -0.01 40 0 150 0
27NOV26 4.50 C 0.00 0.00 0.00 0.15 -0.01 40 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.14 0.00 42 0 8 0
27NOV26 4.70 C 0.12 0.12 0.12 0.12 0.00 42 10 10 +7
27NOV26 4.80 C 0.10 0.10 0.10 0.10 0.00 41 10 11 +10
27NOV26 4.90 C 0.00 0.00 0.00 0.08 -0.01 41 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.07 -0.01 41 0 18 0
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 0.03 -0.01 41 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 1.02 -0.02 39 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.94 -0.02 39 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.86 -0.02 39 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.79 -0.01 40 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.72 -0.01 41 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.65 -0.01 40 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.60 +0.01 42 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.54 +0.01 42 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.49 +0.02 42 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.43 +0.01 41 0 100 0
30DEC26 4.00 C 0.00 0.00 0.00 0.40 0.00 43 0 299 0
30DEC26 4.10 C 0.00 0.00 0.00 0.34 0.00 41 0 40 0
30DEC26 4.20 C 0.00 0.00 0.00 0.30 0.00 41 0 130 0
30DEC26 4.30 C 0.00 0.00 0.00 0.27 0.00 41 0 100 0
30DEC26 4.40 C 0.00 0.00 0.00 0.24 0.00 41 0 109 0
30DEC26 4.50 C 0.00 0.00 0.00 0.21 0.00 41 0 127 0
30DEC26 4.60 C 0.00 0.00 0.00 0.19 +0.01 42 0 34 0
30DEC26 4.70 C 0.00 0.00 0.00 0.17 0.00 42 0 57 0
30DEC26 4.80 C 0.00 0.00 0.00 0.15 0.00 42 0 30 0
30DEC26 4.90 C 0.00 0.00 0.00 0.13 0.00 42 0 142 0
30DEC26 5.00 C 0.00 0.00 0.00 0.12 0.00 43 0 129 0
30DEC26 5.25 C 0.00 0.00 0.00 0.08 -0.01 42 0 15 0
30DEC26 5.50 C 0.00 0.00 0.00 0.06 0.00 42 0 325 0
30DEC26 5.75 C 0.00 0.00 0.00 0.04 -0.01 42 0 186 0
30DEC26 6.00 C 0.00 0.00 0.00 0.03 0.00 43 0 33 0
30DEC26 6.25 C 0.00 0.00 0.00 0.02 0.00 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 1.11 -0.02 41 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 1.03 -0.02 41 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.96 -0.02 41 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.89 -0.02 41 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.83 -0.01 41 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.76 -0.02 40 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.71 -0.01 41 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.67 0.00 42 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.61 0.00 41 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.55 -0.02 40 0 100 0
30MAR27 4.00 C 0.00 0.00 0.00 0.52 0.00 42 0 150 0
30MAR27 4.10 C 0.00 0.00 0.00 0.47 +0.01 41 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.43 0.00 41 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.39 0.00 41 0 5 0
30MAR27 4.40 C 0.00 0.00 0.00 0.36 0.00 41 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.33 0.00 41 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.30 0.00 41 0 100 0
30MAR27 4.70 C 0.00 0.00 0.00 0.28 0.00 41 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.25 0.00 41 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.22 -0.01 40 0 2 0
30MAR27 5.00 C 0.00 0.00 0.00 0.20 -0.01 40 0 90 0
30MAR27 5.25 C 0.00 0.00 0.00 0.16 -0.01 41 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.13 0.00 41 0 100 0
30MAR27 5.75 C 0.00 0.00 0.00 0.10 0.00 41 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.08 -0.01 41 0 42 0
30MAR27 6.25 C 0.00 0.00 0.00 0.06 0.00 41 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.05 0.00 41 0 20 0
30MAR27 6.75 C 0.00 0.00 0.00 0.04 0.00 42 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.03 0.00 41 0 0 0
30MAR27 7.25 C 0.05 0.05 0.05 0.02 0.00 40 3 553 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 1.18 -0.02 41 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 1.11 -0.03 41 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 1.05 -0.01 41 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.98 -0.02 41 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.92 -0.02 41 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.86 -0.02 41 0 80 0
29JUN27 3.60 C 0.00 0.00 0.00 0.81 -0.01 41 0 100 0
29JUN27 3.70 C 0.00 0.00 0.00 0.76 0.00 41 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.71 0.00 41 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.67 +0.01 42 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.62 0.00 41 0 50 0
29JUN27 4.10 C 0.00 0.00 0.00 0.58 +0.01 41 0 3 0
29JUN27 4.20 C 0.00 0.00 0.00 0.54 +0.01 41 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.51 +0.01 42 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.47 +0.01 41 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.44 +0.01 41 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.40 0.00 41 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.38 +0.01 41 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.35 +0.01 41 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.32 -0.01 41 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.30 -0.01 41 0 5 0
29JUN27 5.25 C 0.00 0.00 0.00 0.25 -0.01 41 0 5 0
29JUN27 5.50 C 0.00 0.00 0.00 0.21 -0.01 41 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.18 0.00 42 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.15 0.00 42 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.13 0.00 42 0 5 0
29JUN27 6.50 C 0.00 0.00 0.00 0.11 0.00 42 0 5 0
29JUN27 6.75 C 0.00 0.00 0.00 0.09 0.00 42 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.07 -0.01 41 0 1 0
TOTAL CALL 151 15,944 +110
28AUG26 3.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.01 0.00 104 0 150 0
28AUG26 3.20 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.01 0.00 82 0 103 0
28AUG26 3.40 P 0.00 0.00 0.00 0.01 0.00 70 0 15 0
28AUG26 3.50 P 0.00 0.00 0.00 0.01 0.00 59 0 183 0
28AUG26 3.60 P 0.00 0.00 0.00 0.01 0.00 48 0 70 0
28AUG26 3.70 P 0.00 0.00 0.00 0.02 0.00 46 0 128 0
28AUG26 3.80 P 0.02 0.02 0.02 0.03 -0.01 39 15 223 +15
28AUG26 3.90 P 0.00 0.00 0.00 0.06 -0.02 37 0 480 0
28AUG26 4.00 P 0.12 0.13 0.12 0.11 -0.02 36 15 364 +5
28AUG26 4.10 P 0.00 0.00 0.00 0.19 -0.02 42 0 172 0
28AUG26 4.20 P 0.26 0.26 0.26 0.27 -0.01 41 10 232 -10
28AUG26 4.30 P 0.35 0.35 0.35 0.36 -0.02 40 10 343 0
28AUG26 4.40 P 0.00 0.00 0.00 0.47 0.00 61 0 95 0
28AUG26 4.50 P 0.00 0.00 0.00 0.56 -0.01 56 0 141 0
28AUG26 4.60 P 0.00 0.00 0.00 0.66 -0.02 64 0 30 0
28AUG26 4.70 P 0.00 0.00 0.00 0.76 -0.01 71 0 55 0
28AUG26 4.80 P 0.00 0.00 0.00 0.86 -0.01 78 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.96 -0.01 84 0 15 0
28AUG26 5.00 P 0.00 0.00 0.00 1.06 -0.01 91 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 1.31 -0.02 106 0 25 0
28AUG26 5.50 P 0.00 0.00 0.00 1.56 -0.02 120 0 5 0
28AUG26 5.75 P 0.00 0.00 0.00 1.81 -0.01 133 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 2.06 -0.01 145 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 2.31 -0.02 157 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 2.56 -0.01 168 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.81 -0.01 179 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 3.06 -0.01 189 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 3.31 -0.01 199 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 3.56 -0.01 209 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 44 0 1 0
29SEP26 3.20 P 0.00 0.00 0.00 0.02 +0.01 46 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.03 +0.01 46 0 152 0
29SEP26 3.40 P 0.00 0.00 0.00 0.04 0.00 44 0 220 0
29SEP26 3.50 P 0.00 0.00 0.00 0.05 0.00 41 0 27 0
29SEP26 3.60 P 0.00 0.00 0.00 0.07 -0.01 40 0 202 0
29SEP26 3.70 P 0.00 0.00 0.00 0.10 -0.01 40 0 535 0
29SEP26 3.80 P 0.00 0.00 0.00 0.14 0.00 41 0 312 0
29SEP26 3.90 P 0.00 0.00 0.00 0.18 -0.01 40 0 153 0
29SEP26 4.00 P 0.24 0.24 0.24 0.24 0.00 41 20 420 +20
29SEP26 4.10 P 0.00 0.00 0.00 0.30 -0.01 42 0 613 0
29SEP26 4.20 P 0.00 0.00 0.00 0.37 0.00 42 0 364 0
29SEP26 4.30 P 0.00 0.00 0.00 0.44 -0.01 42 0 127 0
29SEP26 4.40 P 0.00 0.00 0.00 0.53 0.00 45 0 20 0
29SEP26 4.50 P 0.00 0.00 0.00 0.61 0.00 45 0 282 0
29SEP26 4.60 P 0.00 0.00 0.00 0.70 0.00 46 0 216 0
29SEP26 4.70 P 0.00 0.00 0.00 0.78 -0.01 44 0 56 0
29SEP26 4.80 P 0.00 0.00 0.00 0.88 -0.01 47 0 19 0
29SEP26 4.90 P 0.00 0.00 0.00 0.97 -0.02 46 0 30 0
29SEP26 5.00 P 0.00 0.00 0.00 1.09 +0.01 58 0 22 0
29SEP26 5.25 P 0.00 0.00 0.00 1.31 -0.02 50 0 16 0
29SEP26 5.50 P 0.00 0.00 0.00 1.56 -0.02 56 0 20 0
29SEP26 5.75 P 0.00 0.00 0.00 1.81 -0.02 62 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.06 -0.02 68 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 2.31 -0.02 73 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.56 -0.01 79 0 15 0
29SEP26 6.75 P 0.00 0.00 0.00 2.81 -0.02 84 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.06 -0.01 88 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.31 -0.01 93 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.56 -0.02 97 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.81 -0.01 102 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 4.06 -0.01 105 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 4.31 -0.01 109 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.56 -0.01 113 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.81 -0.01 117 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 5.06 -0.02 120 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 5.31 -0.02 123 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 5.56 -0.02 127 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 5.81 -0.02 130 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.03 0.00 43 0 2 0
29OCT26 3.20 P 0.00 0.00 0.00 0.04 0.00 42 0 5 0
29OCT26 3.30 P 0.00 0.00 0.00 0.05 -0.01 41 0 13 0
29OCT26 3.40 P 0.00 0.00 0.00 0.07 -0.01 41 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.10 0.00 42 0 11 0
29OCT26 3.60 P 0.00 0.00 0.00 0.13 0.00 41 0 48 0
29OCT26 3.70 P 0.00 0.00 0.00 0.16 -0.01 41 0 6 0
29OCT26 3.80 P 0.00 0.00 0.00 0.20 0.00 41 0 8 0
29OCT26 3.90 P 0.00 0.00 0.00 0.25 -0.01 41 0 22 0
29OCT26 4.00 P 0.00 0.00 0.00 0.30 -0.01 40 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.35 -0.02 39 0 30 0
29OCT26 4.20 P 0.00 0.00 0.00 0.43 +0.01 42 0 47 0
29OCT26 4.30 P 0.00 0.00 0.00 0.50 0.00 42 0 29 0
29OCT26 4.40 P 0.00 0.00 0.00 0.58 +0.01 43 0 30 0
29OCT26 4.50 P 0.00 0.00 0.00 0.65 -0.01 42 0 7 0
29OCT26 4.60 P 0.00 0.00 0.00 0.73 -0.01 42 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.82 0.00 43 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.90 -0.01 42 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.99 -0.01 43 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 1.09 -0.01 45 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 1.32 -0.01 45 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.56 -0.02 45 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.81 -0.02 50 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.04 0.00 43 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.05 -0.01 42 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.06 -0.01 41 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.08 -0.01 40 0 50 0
27NOV26 3.40 P 0.00 0.00 0.00 0.11 -0.01 41 0 4 0
27NOV26 3.50 P 0.00 0.00 0.00 0.14 -0.01 42 0 4 0
27NOV26 3.60 P 0.00 0.00 0.00 0.17 -0.01 41 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.21 -0.01 41 0 0 0
27NOV26 3.80 P 0.24 0.24 0.24 0.25 -0.01 41 10 10 +10
27NOV26 3.90 P 0.00 0.00 0.00 0.30 -0.01 41 0 2 0
27NOV26 4.00 P 0.34 0.34 0.34 0.35 -0.02 41 10 10 +10
27NOV26 4.10 P 0.00 0.00 0.00 0.42 -0.01 42 0 2 0
27NOV26 4.20 P 0.00 0.00 0.00 0.48 -0.01 42 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.55 +0.01 42 0 17 0
27NOV26 4.40 P 0.00 0.00 0.00 0.62 0.00 42 0 10 0
27NOV26 4.50 P 0.00 0.00 0.00 0.70 0.00 43 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.78 0.00 44 0 9 0
27NOV26 4.70 P 0.00 0.00 0.00 0.86 +0.01 44 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.95 0.00 45 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 1.03 -0.01 44 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 1.12 0.00 45 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 1.34 -0.01 45 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 1.59 0.00 50 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.82 -0.01 48 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.06 -0.01 42 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.08 0.00 43 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.10 0.00 43 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.12 -0.01 42 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.15 -0.01 42 0 29 0
30DEC26 3.50 P 0.00 0.00 0.00 0.19 0.00 43 0 46 0
30DEC26 3.60 P 0.00 0.00 0.00 0.21 -0.02 41 0 5 0
30DEC26 3.70 P 0.00 0.00 0.00 0.25 -0.02 41 0 38 0
30DEC26 3.80 P 0.00 0.00 0.00 0.30 -0.01 41 0 222 0
30DEC26 3.90 P 0.00 0.00 0.00 0.34 -0.02 40 0 616 0
30DEC26 4.00 P 0.00 0.00 0.00 0.40 -0.01 41 0 128 0
30DEC26 4.10 P 0.00 0.00 0.00 0.45 -0.03 40 0 277 0
30DEC26 4.20 P 0.00 0.00 0.00 0.52 -0.02 41 0 400 0
30DEC26 4.30 P 0.00 0.00 0.00 0.59 -0.01 41 0 241 0
30DEC26 4.40 P 0.00 0.00 0.00 0.67 +0.01 43 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 0.74 +0.01 43 0 210 0
30DEC26 4.60 P 0.00 0.00 0.00 0.82 +0.02 43 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.90 +0.02 44 0 19 0
30DEC26 4.80 P 0.00 0.00 0.00 0.98 +0.02 44 0 15 0
30DEC26 4.90 P 0.00 0.00 0.00 1.06 +0.02 44 0 100 0
30DEC26 5.00 P 0.00 0.00 0.00 1.14 +0.01 43 0 127 0
30DEC26 5.25 P 0.00 0.00 0.00 1.35 -0.02 42 0 10 0
30DEC26 5.50 P 0.00 0.00 0.00 1.59 -0.01 44 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 1.83 -0.01 46 0 5 0
30DEC26 6.00 P 0.00 0.00 0.00 2.08 0.00 50 0 20 0
30DEC26 6.25 P 0.00 0.00 0.00 2.33 0.00 54 0 32 0
30DEC26 6.50 P 0.00 0.00 0.00 2.58 0.00 57 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.83 0.00 60 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.08 +0.01 63 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.33 +0.01 66 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.58 0.00 69 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.83 +0.01 72 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 4.08 +0.01 75 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 4.33 +0.01 77 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.58 +0.01 80 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.81 -0.01 73 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 5.06 -0.02 75 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 5.33 0.00 87 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 5.56 -0.02 79 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 5.83 0.00 91 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.11 0.00 41 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.13 -0.01 40 0 10 0
30MAR27 3.20 P 0.00 0.00 0.00 0.16 -0.01 41 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.20 0.00 42 0 3 0
30MAR27 3.40 P 0.00 0.00 0.00 0.23 -0.01 41 0 25 0
30MAR27 3.50 P 0.00 0.00 0.00 0.27 0.00 41 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.31 0.00 41 0 150 0
30MAR27 3.70 P 0.00 0.00 0.00 0.35 -0.01 41 0 7 0
30MAR27 3.80 P 0.00 0.00 0.00 0.40 -0.01 41 0 13 0
30MAR27 3.90 P 0.00 0.00 0.00 0.45 -0.01 41 0 21 0
30MAR27 4.00 P 0.00 0.00 0.00 0.50 -0.02 41 0 5 0
30MAR27 4.10 P 0.00 0.00 0.00 0.56 -0.01 41 0 50 0
30MAR27 4.20 P 0.00 0.00 0.00 0.62 -0.02 41 0 2 0
30MAR27 4.30 P 0.00 0.00 0.00 0.68 -0.02 40 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.75 -0.02 41 0 1 0
30MAR27 4.50 P 0.00 0.00 0.00 0.83 +0.01 42 0 38 0
30MAR27 4.60 P 0.00 0.00 0.00 0.90 +0.01 42 0 31 0
30MAR27 4.70 P 0.00 0.00 0.00 0.97 +0.01 41 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.04 0.00 41 0 6 0
30MAR27 4.90 P 0.00 0.00 0.00 1.12 -0.02 41 0 7 0
30MAR27 5.00 P 0.00 0.00 0.00 1.21 +0.01 42 0 56 0
30MAR27 5.25 P 0.00 0.00 0.00 1.43 +0.02 44 0 4 0
30MAR27 5.50 P 0.00 0.00 0.00 1.64 +0.02 43 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 1.87 +0.01 44 0 5 0
30MAR27 6.00 P 0.00 0.00 0.00 2.10 +0.02 45 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.33 0.00 44 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.58 0.00 47 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.83 0.00 50 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.08 0.00 52 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.33 0.00 55 0 1 0
30MAR27 7.50 P 0.00 0.00 0.00 3.58 0.00 57 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.83 0.00 59 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 4.08 0.00 61 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 4.33 0.00 63 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.58 0.00 65 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 4.83 0.00 67 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 5.08 0.00 69 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 5.33 0.00 71 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.17 -0.01 42 0 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 0.00 41 0 10 0
29JUN27 3.30 P 0.00 0.00 0.00 0.27 0.00 42 0 25 0
29JUN27 3.40 P 0.00 0.00 0.00 0.30 -0.01 41 0 30 0
29JUN27 3.50 P 0.00 0.00 0.00 0.35 -0.01 42 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.39 -0.01 42 0 14 0
29JUN27 3.70 P 0.00 0.00 0.00 0.43 -0.01 41 0 2 0
29JUN27 3.80 P 0.00 0.00 0.00 0.48 -0.01 41 0 7 0
29JUN27 3.90 P 0.00 0.00 0.00 0.53 0.00 41 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.59 -0.01 41 0 16 0
29JUN27 4.10 P 0.00 0.00 0.00 0.64 -0.01 41 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.69 -0.01 40 0 5 0
29JUN27 4.30 P 0.00 0.00 0.00 0.76 -0.01 41 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.82 -0.01 40 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.90 0.00 41 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.97 0.00 41 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.04 0.00 41 0 4 0
29JUN27 4.80 P 0.00 0.00 0.00 1.12 +0.01 42 0 11 0
29JUN27 4.90 P 0.00 0.00 0.00 1.19 0.00 41 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.28 +0.01 42 0 13 0
29JUN27 5.25 P 0.00 0.00 0.00 1.48 +0.01 42 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.68 +0.01 42 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.90 +0.02 42 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 2.12 +0.01 42 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 2.36 0.00 44 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.59 +0.01 43 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.84 +0.01 46 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 3.08 0.00 46 0 0 0
TOTAL PUT 90 10,284 +50
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AKS - AKESO CLOSING PRICE HK$ 90.250
21AUG26 69.00 C 0.00 0.00 0.00 21.25 -4.36 0 0 0 0
21AUG26 70.00 C 0.00 0.00 0.00 20.25 -4.36 0 0 0 0
21AUG26 71.00 C 0.00 0.00 0.00 19.25 -4.34 0 0 0 0
21AUG26 72.00 C 0.00 0.00 0.00 18.25 -4.31 0 0 0 0
21AUG26 73.00 C 0.00 0.00 0.00 17.25 -4.28 0 0 0 0
21AUG26 74.00 C 0.00 0.00 0.00 16.25 -4.25 0 0 0 0
21AUG26 75.00 C 0.00 0.00 0.00 15.25 -4.22 0 0 0 0
21AUG26 76.00 C 0.00 0.00 0.00 14.25 -4.19 0 0 0 0
21AUG26 77.00 C 0.00 0.00 0.00 13.25 -4.16 0 0 0 0
21AUG26 78.00 C 0.00 0.00 0.00 12.25 -4.13 0 0 0 0
21AUG26 79.00 C 0.00 0.00 0.00 11.25 -3.66 0 0 0 0
21AUG26 80.00 C 0.00 0.00 0.00 10.25 -3.66 0 0 0 0
21AUG26 81.00 C 0.00 0.00 0.00 9.25 -3.66 0 0 0 0
21AUG26 82.00 C 0.00 0.00 0.00 8.25 -3.66 0 0 0 0
21AUG26 83.00 C 0.00 0.00 0.00 7.25 -3.66 0 0 0 0
21AUG26 84.00 C 0.00 0.00 0.00 6.25 -3.66 0 0 0 0
21AUG26 85.00 C 0.00 0.00 0.00 5.25 -3.66 0 0 0 0
21AUG26 86.00 C 0.00 0.00 0.00 4.25 -3.67 0 0 0 0
21AUG26 87.00 C 0.00 0.00 0.00 3.25 -3.69 0 0 0 0
21AUG26 88.00 C 0.00 0.00 0.00 2.25 -3.73 0 0 0 -1
21AUG26 89.00 C 0.00 0.00 0.00 1.25 -3.80 0 0 0 -7
21AUG26 90.00 C 0.44 0.56 0.32 0.25 -3.92 0 149 0 -42
21AUG26 91.00 C 0.08 0.10 0.08 0.00 -3.45 0 2 7 +1
21AUG26 92.00 C 0.45 0.47 0.04 0.00 -2.69 0 12 22 +7
21AUG26 93.00 C 0.82 0.82 0.81 0.00 -2.03 0 71 71 +71
21AUG26 94.00 C 0.71 0.71 0.18 0.00 -1.48 0 76 31 +26
21AUG26 95.00 C 0.24 0.29 0.17 0.00 -1.04 0 45 44 +29
21AUG26 96.00 C 0.15 0.15 0.15 0.00 -0.70 0 15 19 +9
21AUG26 97.00 C 0.00 0.00 0.00 0.00 -0.45 0 0 15 0
21AUG26 98.00 C 0.00 0.00 0.00 0.00 -0.28 0 0 31 0
21AUG26 99.00 C 0.00 0.00 0.00 0.00 -0.17 0 0 5 0
21AUG26 100.00 C 0.00 0.00 0.00 0.00 -0.10 0 0 14 0
21AUG26 101.00 C 0.00 0.00 0.00 0.00 -0.05 0 0 15 0
21AUG26 102.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 1 0
21AUG26 103.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 30 0
21AUG26 104.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 8 0
21AUG26 105.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
21AUG26 106.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
21AUG26 107.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 22 0
21AUG26 108.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 109.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
21AUG26 110.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
21AUG26 111.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 112.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 40 0
21AUG26 113.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 114.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 115.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 17 0
21AUG26 116.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 117.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 118.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
21AUG26 119.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 120.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 121.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 122.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 123.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 124.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 30.44 -4.19 152 0 1 0
28AUG26 62.50 C 0.00 0.00 0.00 27.79 -4.36 91 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 25.29 -4.36 79 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 23.05 -4.14 125 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 20.32 -4.29 79 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 17.86 -3.70 78 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 15.39 -4.08 71 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 13.02 -3.86 72 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 10.76 -3.51 72 0 6 0
28AUG26 82.50 C 0.00 0.00 0.00 8.66 -3.37 72 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 6.76 -3.19 72 0 12 0
28AUG26 87.50 C 0.00 0.00 0.00 5.21 -2.83 74 0 6 0
28AUG26 90.00 C 4.09 4.09 4.09 3.86 -2.49 74 1 58 0
28AUG26 92.50 C 3.50 3.50 2.52 2.73 -2.32 73 22 83 +22
28AUG26 95.00 C 2.15 2.15 1.82 1.87 -1.93 73 2 36 0
28AUG26 97.50 C 1.88 1.88 1.27 1.23 -1.55 73 9 73 +2
28AUG26 100.00 C 0.96 0.96 0.93 0.79 -1.20 73 22 91 +20
28AUG26 102.50 C 0.78 0.94 0.63 0.48 -0.91 72 4 89 -3
28AUG26 105.00 C 0.76 0.76 0.76 0.29 -0.66 72 1 139 -1
28AUG26 107.50 C 0.00 0.00 0.00 0.17 -0.46 72 0 408 0
28AUG26 110.00 C 0.00 0.00 0.00 0.10 -0.31 73 0 300 0
28AUG26 112.50 C 0.00 0.00 0.00 0.05 -0.21 72 0 54 0
28AUG26 115.00 C 0.00 0.00 0.00 0.03 -0.13 73 0 99 0
28AUG26 117.50 C 0.00 0.00 0.00 0.02 -0.08 75 0 58 0
28AUG26 120.00 C 0.00 0.00 0.00 0.01 -0.05 74 0 201 0
28AUG26 122.50 C 0.00 0.00 0.00 0.01 -0.03 79 0 99 0
28AUG26 125.00 C 0.00 0.00 0.00 0.01 -0.01 84 0 45 0
28AUG26 127.50 C 0.00 0.00 0.00 0.01 0.00 88 0 108 0
28AUG26 130.00 C 0.00 0.00 0.00 0.01 0.00 93 0 154 0
28AUG26 132.50 C 0.00 0.00 0.00 0.01 0.00 97 0 69 0
28AUG26 135.00 C 0.00 0.00 0.00 0.01 0.00 101 0 111 0
28AUG26 137.50 C 0.00 0.00 0.00 0.01 0.00 106 0 76 0
28AUG26 140.00 C 0.00 0.00 0.00 0.01 0.00 110 0 43 0
28AUG26 142.50 C 0.00 0.00 0.00 0.01 0.00 113 0 48 0
28AUG26 145.00 C 0.00 0.00 0.00 0.01 0.00 117 0 10 0
28AUG26 147.50 C 0.00 0.00 0.00 0.01 0.00 121 0 16 0
28AUG26 150.00 C 0.00 0.00 0.00 0.01 0.00 125 0 6 0
28AUG26 152.50 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 0.01 0.00 132 0 17 0
28AUG26 157.50 C 0.00 0.00 0.00 0.01 0.00 135 0 49 0
28AUG26 160.00 C 0.00 0.00 0.00 0.01 0.00 139 0 161 0
29SEP26 60.00 C 32.80 32.80 30.30 30.44 -4.21 40 3 4 +3
29SEP26 62.50 C 0.00 0.00 0.00 28.33 -3.82 70 0 2 0
29SEP26 65.00 C 0.00 0.00 0.00 25.67 -4.16 57 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 23.43 -3.98 60 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 21.63 -3.55 69 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 19.30 -3.62 65 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 16.74 -4.04 57 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 15.28 -3.41 63 0 4 0
29SEP26 80.00 C 0.00 0.00 0.00 13.10 -3.72 59 0 1 0
29SEP26 82.50 C 0.00 0.00 0.00 11.92 -2.97 64 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 10.35 -2.80 63 0 18 0
29SEP26 87.50 C 0.00 0.00 0.00 9.05 -2.58 64 0 5 0
29SEP26 90.00 C 8.39 8.53 7.73 7.88 -2.21 64 14 20 +14
29SEP26 92.50 C 7.39 7.39 7.39 6.81 -2.26 65 1 24 0
29SEP26 95.00 C 7.00 7.00 5.50 5.82 -2.05 65 15 87 +15
29SEP26 97.50 C 0.00 0.00 0.00 4.93 -1.87 64 0 32 0
29SEP26 100.00 C 4.50 4.66 4.30 4.16 -1.69 64 12 27 -9
29SEP26 102.50 C 0.00 0.00 0.00 3.49 -1.51 64 0 3 0
29SEP26 105.00 C 3.00 3.28 3.00 2.91 -1.35 64 13 30 +6
29SEP26 107.50 C 0.00 0.00 0.00 2.42 -1.20 64 0 152 0
29SEP26 110.00 C 2.60 2.60 2.50 2.01 -1.05 64 3 36 0
29SEP26 112.50 C 0.00 0.00 0.00 1.65 -0.92 64 0 116 0
29SEP26 115.00 C 0.00 0.00 0.00 1.36 -0.80 64 0 249 0
29SEP26 117.50 C 0.00 0.00 0.00 1.11 -0.69 64 0 119 0
29SEP26 120.00 C 0.00 0.00 0.00 0.90 -0.60 64 0 147 0
29SEP26 122.50 C 0.00 0.00 0.00 0.73 -0.52 64 0 10 0
29SEP26 125.00 C 1.21 1.21 1.00 0.60 -0.43 64 16 81 +14
29SEP26 127.50 C 1.08 1.08 1.08 0.48 -0.37 64 1 28 +1
29SEP26 130.00 C 0.00 0.00 0.00 0.39 -0.31 64 0 50 0
29SEP26 132.50 C 0.00 0.00 0.00 0.31 -0.27 64 0 219 0
29SEP26 135.00 C 0.77 0.77 0.65 0.25 -0.22 64 16 136 +16
29SEP26 137.50 C 0.00 0.00 0.00 0.20 -0.19 64 0 105 0
29SEP26 140.00 C 0.58 0.58 0.58 0.16 -0.15 64 10 77 -1
29SEP26 142.50 C 0.00 0.00 0.00 0.13 -0.13 64 0 1 0
29SEP26 145.00 C 0.00 0.00 0.00 0.10 -0.11 63 0 39 0
29SEP26 147.50 C 0.00 0.00 0.00 0.08 -0.09 64 0 17 0
29SEP26 150.00 C 0.00 0.00 0.00 0.07 -0.07 64 0 33 0
29SEP26 152.50 C 0.00 0.00 0.00 0.05 -0.06 63 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 0.04 -0.05 64 0 15 0
29SEP26 157.50 C 0.00 0.00 0.00 0.03 -0.05 63 0 1 0
29SEP26 160.00 C 0.00 0.00 0.00 0.02 -0.04 62 0 2 0
29SEP26 162.50 C 0.00 0.00 0.00 0.01 -0.04 60 0 16 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 -0.03 61 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 -0.02 62 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 -0.01 64 0 16 0
29SEP26 172.50 C 0.00 0.00 0.00 0.01 0.00 65 0 101 0
29OCT26 65.00 C 0.00 0.00 0.00 26.65 -3.90 61 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 24.70 -3.67 63 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 22.58 -3.60 62 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 20.43 -3.84 60 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 18.92 -3.29 63 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 16.84 -3.55 60 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 15.33 -3.09 61 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 14.10 -2.73 63 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 12.72 -2.64 63 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 11.68 -1.84 65 0 6 0
29OCT26 90.00 C 0.00 0.00 0.00 10.25 -2.13 63 0 15 0
29OCT26 92.50 C 0.00 0.00 0.00 9.24 -2.35 64 0 15 0
29OCT26 95.00 C 0.00 0.00 0.00 8.32 -2.13 64 0 16 0
29OCT26 97.50 C 0.00 0.00 0.00 7.39 -1.99 64 0 16 0
29OCT26 100.00 C 6.89 6.89 6.89 6.55 -1.85 64 1 22 +1
29OCT26 102.50 C 0.00 0.00 0.00 5.79 -1.72 64 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 5.11 -1.59 63 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 4.50 -1.46 63 0 15 0
29OCT26 110.00 C 0.00 0.00 0.00 3.84 -1.46 62 0 25 0
29OCT26 112.50 C 4.60 4.60 4.60 3.37 -1.33 62 15 15 +15
29OCT26 115.00 C 0.00 0.00 0.00 2.95 -1.21 62 0 1 0
29OCT26 117.50 C 0.00 0.00 0.00 2.58 -1.10 62 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 2.26 -0.99 62 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 1.97 -0.90 62 0 31 0
29OCT26 125.00 C 0.00 0.00 0.00 1.72 -0.81 62 0 78 0
27NOV26 67.50 C 0.00 0.00 0.00 25.85 -3.75 64 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 23.51 -3.59 59 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 22.20 -3.27 63 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 20.38 -3.12 62 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 18.39 -3.25 60 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 16.97 -3.05 61 0 1 0
27NOV26 82.50 C 0.00 0.00 0.00 15.50 -2.85 60 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 14.65 -2.37 63 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 13.70 -1.94 65 0 15 0
27NOV26 90.00 C 0.00 0.00 0.00 12.31 -2.32 64 0 0 0
27NOV26 92.50 C 11.34 11.34 11.34 11.35 -2.29 64 15 45 +15
27NOV26 95.00 C 0.00 0.00 0.00 10.39 -2.18 64 0 15 0
27NOV26 97.50 C 10.34 10.34 10.34 9.45 -2.03 64 15 15 +15
27NOV26 100.00 C 0.00 0.00 0.00 8.58 -1.96 64 0 15 0
27NOV26 102.50 C 0.00 0.00 0.00 7.79 -1.84 64 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 7.06 -1.73 64 0 0 0
27NOV26 107.50 C 7.81 7.81 7.81 6.39 -1.62 64 15 15 +15
27NOV26 110.00 C 7.21 7.21 7.21 5.78 -1.52 64 15 15 +15
27NOV26 112.50 C 0.00 0.00 0.00 5.22 -1.42 64 0 15 0
27NOV26 115.00 C 0.00 0.00 0.00 4.71 -1.33 63 0 7 0
27NOV26 117.50 C 5.50 5.50 5.50 4.25 -1.24 63 1 31 +1
27NOV26 120.00 C 0.00 0.00 0.00 3.83 -1.15 63 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 3.45 -1.07 63 0 15 0
27NOV26 125.00 C 4.24 4.51 4.24 3.11 -0.99 63 30 180 +30
30DEC26 60.00 C 0.00 0.00 0.00 32.44 -3.83 59 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 30.36 -3.92 59 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 28.39 -3.79 59 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 26.85 -3.42 62 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 24.98 -3.48 61 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 23.21 -3.26 61 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 21.42 -3.37 60 0 2 0
30DEC26 77.50 C 0.00 0.00 0.00 19.87 -3.15 59 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 18.49 -3.00 60 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 17.59 -2.61 62 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 16.31 -2.50 62 0 15 0
30DEC26 87.50 C 0.00 0.00 0.00 15.16 -2.50 63 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 14.10 -2.37 63 0 19 0
30DEC26 92.50 C 0.00 0.00 0.00 12.96 -2.46 62 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 12.04 -2.42 63 0 1 0
30DEC26 97.50 C 0.00 0.00 0.00 11.14 -2.29 63 0 59 0
30DEC26 100.00 C 0.00 0.00 0.00 10.47 -2.02 64 0 4 0
30DEC26 102.50 C 0.00 0.00 0.00 9.65 -1.93 64 0 47 0
30DEC26 105.00 C 0.00 0.00 0.00 8.89 -1.83 63 0 172 0
30DEC26 107.50 C 0.00 0.00 0.00 8.19 -1.73 63 0 542 0
30DEC26 110.00 C 0.00 0.00 0.00 7.54 -1.64 63 0 299 0
30DEC26 112.50 C 0.00 0.00 0.00 6.93 -1.56 63 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 6.38 -1.46 63 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 5.86 -1.39 63 0 19 0
30DEC26 120.00 C 0.00 0.00 0.00 5.38 -1.31 63 0 271 0
30DEC26 122.50 C 0.00 0.00 0.00 4.95 -1.23 63 0 207 0
30DEC26 125.00 C 0.00 0.00 0.00 4.54 -1.16 63 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 4.17 -1.09 63 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 3.83 -1.02 63 0 7 0
30DEC26 132.50 C 0.00 0.00 0.00 3.51 -0.96 63 0 1 0
30DEC26 135.00 C 0.00 0.00 0.00 3.22 -0.91 63 0 1 0
30DEC26 137.50 C 0.00 0.00 0.00 2.95 -0.85 63 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 2.71 -0.80 63 0 6 0
30DEC26 142.50 C 0.00 0.00 0.00 2.48 -0.75 63 0 1 0
30DEC26 145.00 C 0.00 0.00 0.00 2.28 -0.70 63 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 2.09 -0.65 63 0 1 0
30DEC26 150.00 C 0.00 0.00 0.00 1.91 -0.62 63 0 19 0
30DEC26 152.50 C 0.00 0.00 0.00 1.76 -0.57 63 0 3 0
30DEC26 155.00 C 0.00 0.00 0.00 1.61 -0.53 63 1 3 +1
30DEC26 157.50 C 0.00 0.00 0.00 1.48 -0.49 63 0 1 0
30DEC26 160.00 C 2.56 2.56 2.56 1.35 -0.47 63 15 64 0
30DEC26 162.50 C 0.00 0.00 0.00 1.24 -0.43 63 0 1 0
30DEC26 165.00 C 0.00 0.00 0.00 1.14 -0.40 63 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 1.04 -0.38 63 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 0.96 -0.35 63 1 6 +1
30DEC26 172.50 C 0.00 0.00 0.00 0.88 -0.33 63 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 34.94 -4.30 62 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 33.09 -4.25 61 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 31.32 -4.19 61 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 29.62 -3.65 61 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 28.00 -3.58 61 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 26.47 -3.12 61 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 25.02 -3.09 61 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 23.65 -2.96 61 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 22.36 -2.70 61 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 21.37 -2.35 62 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 20.25 -2.36 62 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 19.19 -2.48 62 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 18.17 -2.36 62 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 17.65 -1.78 64 0 1 0
30MAR27 95.00 C 0.00 0.00 0.00 16.25 -2.24 62 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 15.48 -2.08 63 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 14.58 -2.11 63 0 16 0
30MAR27 102.50 C 0.00 0.00 0.00 13.83 -1.80 63 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 13.13 -1.82 63 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 12.50 -1.64 63 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 11.86 -1.50 64 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 11.19 -1.44 64 0 35 0
30MAR27 115.00 C 0.00 0.00 0.00 10.57 -1.37 64 0 16 0
30MAR27 117.50 C 0.00 0.00 0.00 9.97 -1.32 63 0 1 0
30MAR27 120.00 C 0.00 0.00 0.00 9.42 -1.25 63 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 8.89 -1.19 63 0 6 0
30MAR27 125.00 C 0.00 0.00 0.00 8.39 -1.14 63 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 7.92 -1.08 63 0 15 0
30MAR27 130.00 C 0.00 0.00 0.00 7.48 -1.03 63 0 21 0
30MAR27 132.50 C 0.00 0.00 0.00 7.06 -0.98 63 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 6.67 -0.93 63 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 6.30 -0.88 63 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 5.95 -0.84 63 0 23 0
30MAR27 142.50 C 0.00 0.00 0.00 5.62 -0.80 63 1 5 -1
30MAR27 145.00 C 0.00 0.00 0.00 5.30 -0.77 63 0 15 0
30MAR27 147.50 C 0.00 0.00 0.00 5.01 -0.73 63 0 1 0
30MAR27 150.00 C 0.00 0.00 0.00 4.73 -0.70 63 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 4.47 -0.66 63 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 4.23 -0.62 63 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 3.99 -0.60 63 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 3.78 -0.56 63 1 0 -1
30MAR27 162.50 C 0.00 0.00 0.00 3.57 -0.54 63 0 2 0
30MAR27 165.00 C 0.00 0.00 0.00 3.37 -0.51 63 0 1 0
30MAR27 167.50 C 0.00 0.00 0.00 3.19 -0.49 63 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 3.02 -0.46 63 0 30 0
30MAR27 172.50 C 0.00 0.00 0.00 2.85 -0.44 63 0 9 0
29JUN27 60.00 C 0.00 0.00 0.00 36.91 -4.42 61 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 35.22 -4.37 61 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 33.60 -4.31 60 0 2 0
29JUN27 67.50 C 0.00 0.00 0.00 32.05 -4.24 60 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 30.57 -2.50 60 0 1 0
29JUN27 72.50 C 0.00 0.00 0.00 29.17 -2.33 60 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 27.84 -3.56 60 0 7 0
29JUN27 77.50 C 0.00 0.00 0.00 26.58 -2.99 60 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 25.39 -2.15 60 0 7 0
29JUN27 82.50 C 0.00 0.00 0.00 24.26 -2.84 61 0 1 0
29JUN27 85.00 C 0.00 0.00 0.00 23.26 -2.55 61 0 1 0
29JUN27 87.50 C 0.00 0.00 0.00 22.23 -2.91 61 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 21.48 -2.44 62 0 12 0
29JUN27 92.50 C 0.00 0.00 0.00 20.54 -2.51 62 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 19.68 -1.55 62 0 21 0
29JUN27 97.50 C 0.00 0.00 0.00 18.64 -2.58 62 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 17.84 -2.50 62 0 3 0
29JUN27 102.50 C 0.00 0.00 0.00 17.08 -2.20 62 0 29 0
29JUN27 105.00 C 0.00 0.00 0.00 16.37 -1.90 62 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 15.70 -1.98 62 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 14.99 -1.99 62 0 5 0
29JUN27 112.50 C 0.00 0.00 0.00 14.31 -1.99 62 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 13.66 -1.93 62 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 13.04 -1.87 62 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 12.45 -1.82 62 0 6 0
29JUN27 122.50 C 0.00 0.00 0.00 11.89 -1.76 62 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 11.35 -1.71 62 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 10.84 -1.66 62 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 10.35 -1.62 62 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 9.89 -1.56 62 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 9.45 -1.51 62 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 9.03 -1.47 62 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 8.63 -1.42 62 0 13 0
TOTAL CALL 661 7,947 +299
21AUG26 69.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 71.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 72.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 73.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 74.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 75.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 76.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
21AUG26 77.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
21AUG26 78.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 79.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 80.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 7 0
21AUG26 81.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
21AUG26 82.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 83.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 11 0
21AUG26 84.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
21AUG26 85.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 32 0
21AUG26 86.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 31 0
21AUG26 87.00 P 0.00 0.00 0.00 0.00 -0.04 0 0 0 0
21AUG26 88.00 P 0.15 0.15 0.01 0.00 -0.08 0 32 52 +15
21AUG26 89.00 P 0.18 0.40 0.06 0.00 -0.15 0 71 46 +39
21AUG26 90.00 P 0.25 0.50 0.24 0.00 -0.25 0 33 29 -4
21AUG26 91.00 P 0.42 0.42 0.40 0.75 +0.32 0 30 0 -24
21AUG26 92.00 P 0.71 1.39 0.71 1.75 +1.06 0 53 0 -11
21AUG26 93.00 P 0.00 0.00 0.00 2.75 +1.72 0 0 0 -2
21AUG26 94.00 P 2.14 3.20 2.14 3.75 +2.27 0 5 0 -5
21AUG26 95.00 P 0.00 0.00 0.00 4.75 +2.71 0 0 0 -10
21AUG26 96.00 P 0.00 0.00 0.00 5.75 +3.06 0 0 0 -11
21AUG26 97.00 P 6.50 6.50 6.50 6.75 +3.33 0 5 0 -9
21AUG26 98.00 P 0.00 0.00 0.00 7.75 +3.52 0 0 0 -12
21AUG26 99.00 P 0.00 0.00 0.00 8.75 +3.50 0 0 0 -9
21AUG26 100.00 P 0.00 0.00 0.00 9.75 +3.57 0 0 0 -2
21AUG26 101.00 P 0.00 0.00 0.00 10.75 +3.61 0 0 0 0
21AUG26 102.00 P 0.00 0.00 0.00 11.75 +3.63 0 0 0 -2
21AUG26 103.00 P 0.00 0.00 0.00 12.75 +3.64 0 0 0 0
21AUG26 104.00 P 0.00 0.00 0.00 13.75 +3.65 0 0 0 0
21AUG26 105.00 P 0.00 0.00 0.00 14.75 +3.65 0 0 0 0
21AUG26 106.00 P 0.00 0.00 0.00 15.75 +3.65 0 0 0 0
21AUG26 107.00 P 0.00 0.00 0.00 16.75 +3.65 0 0 0 0
21AUG26 108.00 P 0.00 0.00 0.00 17.75 +3.65 0 0 0 0
21AUG26 109.00 P 0.00 0.00 0.00 18.75 +3.65 0 0 0 0
21AUG26 110.00 P 0.00 0.00 0.00 19.75 +3.65 0 0 0 0
21AUG26 111.00 P 0.00 0.00 0.00 20.75 +3.65 0 0 0 0
21AUG26 112.00 P 0.00 0.00 0.00 21.75 +3.65 0 0 0 0
21AUG26 113.00 P 0.00 0.00 0.00 22.75 +3.65 0 0 0 0
21AUG26 114.00 P 0.00 0.00 0.00 23.75 +3.65 0 0 0 0
21AUG26 115.00 P 0.00 0.00 0.00 24.75 +3.65 0 0 0 0
21AUG26 116.00 P 0.00 0.00 0.00 25.75 +3.65 0 0 0 0
21AUG26 117.00 P 0.00 0.00 0.00 26.75 +3.65 0 0 0 0
21AUG26 118.00 P 0.00 0.00 0.00 27.75 +3.65 0 0 0 0
21AUG26 119.00 P 0.00 0.00 0.00 28.75 +3.65 0 0 0 0
21AUG26 120.00 P 0.00 0.00 0.00 29.75 +3.65 0 0 0 0
21AUG26 121.00 P 0.00 0.00 0.00 30.75 +3.65 0 0 0 0
21AUG26 122.00 P 0.00 0.00 0.00 31.75 +3.65 0 0 0 0
21AUG26 123.00 P 0.00 0.00 0.00 32.75 +3.65 0 0 0 0
21AUG26 124.00 P 0.00 0.00 0.00 33.75 +3.65 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 97 0 1 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 79 0 16 0
28AUG26 70.00 P 0.00 0.00 0.00 0.02 0.00 75 0 143 0
28AUG26 72.50 P 0.00 0.00 0.00 0.04 +0.01 72 0 55 0
28AUG26 75.00 P 0.00 0.00 0.00 0.11 +0.03 73 0 111 0
28AUG26 77.50 P 0.30 0.30 0.27 0.24 +0.08 72 5 249 0
28AUG26 80.00 P 0.34 0.34 0.34 0.47 +0.14 72 1 82 -1
28AUG26 82.50 P 0.00 0.00 0.00 0.84 +0.27 71 0 138 0
28AUG26 85.00 P 1.15 1.80 1.15 1.42 +0.45 71 6 197 +5
28AUG26 87.50 P 1.75 2.45 1.75 2.30 +0.76 71 25 116 +23
28AUG26 90.00 P 2.32 3.60 2.32 3.35 +1.03 70 18 234 +10
28AUG26 92.50 P 4.40 5.10 4.40 4.75 +1.40 70 13 245 -4
28AUG26 95.00 P 5.79 5.79 5.79 6.52 +1.92 72 1 218 0
28AUG26 97.50 P 0.00 0.00 0.00 8.40 +2.34 72 0 191 0
28AUG26 100.00 P 0.00 0.00 0.00 10.47 +2.49 72 8 225 0
28AUG26 102.50 P 0.00 0.00 0.00 12.68 +2.79 72 0 57 0
28AUG26 105.00 P 0.00 0.00 0.00 15.44 +3.48 92 0 31 0
28AUG26 107.50 P 0.00 0.00 0.00 17.78 +3.63 95 0 17 0
28AUG26 110.00 P 0.00 0.00 0.00 20.40 +3.96 109 0 23 0
28AUG26 112.50 P 0.00 0.00 0.00 22.65 +3.80 106 0 3 0
28AUG26 115.00 P 0.00 0.00 0.00 24.83 +3.57 88 0 1 0
28AUG26 117.50 P 0.00 0.00 0.00 27.28 +3.62 86 0 20 0
28AUG26 120.00 P 0.00 0.00 0.00 29.75 +3.62 0 0 92 0
28AUG26 122.50 P 0.00 0.00 0.00 32.25 +3.64 0 0 122 0
28AUG26 125.00 P 0.00 0.00 0.00 34.75 +3.65 0 0 44 0
28AUG26 127.50 P 0.00 0.00 0.00 37.25 +3.65 0 0 40 0
28AUG26 130.00 P 0.00 0.00 0.00 39.75 +3.65 0 0 51 -2
28AUG26 132.50 P 0.00 0.00 0.00 42.25 +3.65 0 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 44.75 +3.65 0 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 47.25 +3.65 0 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 49.75 +3.65 0 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 52.25 +3.65 0 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 54.75 +3.65 0 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 57.25 +3.65 0 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 59.75 +3.65 0 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 62.25 +3.65 0 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 64.75 +3.65 0 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 67.25 +3.65 0 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 69.75 +3.65 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.14 +0.03 63 0 35 0
29SEP26 62.50 P 0.00 0.00 0.00 0.24 +0.06 64 0 17 0
29SEP26 65.00 P 0.00 0.00 0.00 0.39 +0.10 64 0 11 0
29SEP26 67.50 P 0.00 0.00 0.00 0.59 +0.14 64 0 0 0
29SEP26 70.00 P 0.88 0.88 0.88 0.88 +0.21 64 1 80 +1
29SEP26 72.50 P 1.06 1.30 1.06 1.22 +0.26 63 16 179 +15
29SEP26 75.00 P 1.61 1.68 1.61 1.66 +0.30 62 5 62 -1
29SEP26 77.50 P 2.05 2.25 2.05 2.24 +0.48 62 3 70 0
29SEP26 80.00 P 2.65 3.20 2.52 2.92 +0.62 62 51 203 +27
29SEP26 82.50 P 0.00 0.00 0.00 3.74 +0.78 62 0 79 0
29SEP26 85.00 P 4.25 4.84 4.25 4.71 +0.93 62 8 86 +8
29SEP26 87.50 P 6.08 6.08 6.08 5.80 +1.09 62 1 21 +1
29SEP26 90.00 P 7.02 7.61 7.02 7.07 +1.34 62 8 64 +8
29SEP26 92.50 P 7.95 7.95 7.95 8.61 +1.68 63 1 37 0
29SEP26 95.00 P 0.00 0.00 0.00 10.15 +1.93 63 0 15 0
29SEP26 97.50 P 0.00 0.00 0.00 11.87 +2.07 64 0 42 0
29SEP26 100.00 P 0.00 0.00 0.00 13.53 +2.26 63 8 61 +8
29SEP26 102.50 P 0.00 0.00 0.00 15.61 +2.36 66 0 29 0
29SEP26 105.00 P 0.00 0.00 0.00 17.56 +2.48 66 0 16 0
29SEP26 107.50 P 0.00 0.00 0.00 19.91 +3.07 69 0 14 0
29SEP26 110.00 P 0.00 0.00 0.00 22.08 +3.12 71 0 30 0
29SEP26 112.50 P 0.00 0.00 0.00 23.71 +2.92 65 0 108 0
29SEP26 115.00 P 0.00 0.00 0.00 26.58 +3.53 74 0 214 0
29SEP26 117.50 P 0.00 0.00 0.00 28.60 +3.27 71 0 108 0
29SEP26 120.00 P 0.00 0.00 0.00 30.86 +3.39 72 0 34 0
29SEP26 122.50 P 0.00 0.00 0.00 33.32 +3.59 74 0 47 0
29SEP26 125.00 P 0.00 0.00 0.00 35.42 +3.32 71 0 53 0
29SEP26 127.50 P 0.00 0.00 0.00 38.02 +3.60 76 0 23 0
29SEP26 130.00 P 0.00 0.00 0.00 40.20 +3.46 72 0 13 0
29SEP26 132.50 P 0.00 0.00 0.00 42.54 +3.32 70 0 100 0
29SEP26 135.00 P 0.00 0.00 0.00 44.99 +3.59 71 0 100 0
29SEP26 137.50 P 0.00 0.00 0.00 47.48 +3.62 73 0 60 0
29SEP26 140.00 P 0.00 0.00 0.00 49.81 +3.60 67 0 75 0
29SEP26 142.50 P 0.00 0.00 0.00 52.39 +3.68 74 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 54.75 +3.40 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 57.28 +3.66 71 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 59.75 +3.65 0 0 6 0
29SEP26 152.50 P 0.00 0.00 0.00 62.45 +3.85 86 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 64.75 +3.65 0 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 67.25 +3.65 0 0 15 0
29SEP26 160.00 P 0.00 0.00 0.00 69.75 +3.65 0 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 72.25 +3.65 0 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 74.75 +3.65 0 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 77.25 +3.65 0 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 79.75 +3.65 0 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 82.25 +3.65 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 1.11 +0.21 62 0 20 0
29OCT26 67.50 P 0.00 0.00 0.00 1.51 +0.26 62 0 2 0
29OCT26 70.00 P 0.00 0.00 0.00 1.93 +0.31 62 0 1 0
29OCT26 72.50 P 0.00 0.00 0.00 2.46 +0.32 62 0 1 0
29OCT26 75.00 P 0.00 0.00 0.00 3.13 +0.53 62 0 2 0
29OCT26 77.50 P 0.00 0.00 0.00 3.87 +0.64 61 0 7 0
29OCT26 80.00 P 0.00 0.00 0.00 4.72 +0.77 61 0 11 0
29OCT26 82.50 P 0.00 0.00 0.00 5.69 +0.89 61 0 19 0
29OCT26 85.00 P 0.00 0.00 0.00 6.78 +1.05 61 0 31 0
29OCT26 87.50 P 7.30 8.00 7.30 7.92 +1.15 61 3 49 +2
29OCT26 90.00 P 0.00 0.00 0.00 9.30 +1.40 62 0 43 0
29OCT26 92.50 P 0.00 0.00 0.00 10.75 +1.56 62 0 45 0
29OCT26 95.00 P 11.79 11.79 11.79 12.71 +2.11 65 1 15 0
29OCT26 97.50 P 0.00 0.00 0.00 14.19 +2.09 64 0 15 0
29OCT26 100.00 P 0.00 0.00 0.00 15.86 +2.06 64 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 17.72 +2.23 65 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 19.63 +2.42 65 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 21.44 +2.55 65 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 23.81 +2.85 68 0 1 0
29OCT26 112.50 P 0.00 0.00 0.00 25.87 +2.84 68 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 27.98 +3.03 69 0 4 0
29OCT26 117.50 P 0.00 0.00 0.00 30.12 +3.16 69 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 32.47 +3.34 71 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 34.60 +3.42 71 0 2 0
29OCT26 125.00 P 0.00 0.00 0.00 36.74 +3.18 70 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 2.50 +0.48 63 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 3.11 +0.55 63 0 5 0
27NOV26 72.50 P 0.00 0.00 0.00 3.69 +0.49 62 0 1 0
27NOV26 75.00 P 0.00 0.00 0.00 4.45 +0.62 62 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 5.44 +0.87 62 0 15 0
27NOV26 80.00 P 0.00 0.00 0.00 6.30 +0.86 62 0 16 0
27NOV26 82.50 P 0.00 0.00 0.00 7.39 +1.06 62 0 1 0
27NOV26 85.00 P 0.00 0.00 0.00 8.47 +1.09 62 0 0 0
27NOV26 87.50 P 9.50 9.50 9.50 9.75 +1.31 62 1 16 +1
27NOV26 90.00 P 11.02 11.50 11.02 11.21 +1.54 63 30 30 +30
27NOV26 92.50 P 0.00 0.00 0.00 12.72 +1.70 63 0 6 0
27NOV26 95.00 P 0.00 0.00 0.00 14.28 +1.84 63 0 21 0
27NOV26 97.50 P 0.00 0.00 0.00 15.94 +1.99 64 0 6 0
27NOV26 100.00 P 0.00 0.00 0.00 17.81 +2.30 65 0 46 0
27NOV26 102.50 P 0.00 0.00 0.00 19.67 +2.49 66 0 25 0
27NOV26 105.00 P 0.00 0.00 0.00 21.49 +2.43 66 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 23.45 +2.62 66 0 1 0
27NOV26 110.00 P 0.00 0.00 0.00 25.37 +2.67 67 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 27.42 +2.66 68 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 29.33 +2.86 67 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 31.56 +2.80 68 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 33.75 +2.98 69 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 35.79 +2.91 69 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 38.15 +3.11 70 0 0 0
30DEC26 60.00 P 1.77 1.77 1.77 1.78 +0.23 62 3 29 +3
30DEC26 62.50 P 0.00 0.00 0.00 2.29 +0.37 62 0 36 0
30DEC26 65.00 P 2.56 2.57 2.56 2.78 +0.40 62 2 17 +2
30DEC26 67.50 P 3.18 3.18 3.18 3.45 +0.52 62 15 15 +14
30DEC26 70.00 P 3.68 3.68 3.68 4.16 +0.63 62 30 32 +30
30DEC26 72.50 P 0.00 0.00 0.00 4.83 +0.58 61 0 20 0
30DEC26 75.00 P 0.00 0.00 0.00 5.72 +0.74 61 0 11 0
30DEC26 77.50 P 6.80 6.80 6.80 6.66 +0.80 61 1 26 +1
30DEC26 80.00 P 7.36 7.36 7.36 7.68 +0.93 61 1 40 0
30DEC26 82.50 P 0.00 0.00 0.00 8.88 +1.10 62 0 19 0
30DEC26 85.00 P 0.00 0.00 0.00 9.98 +1.13 61 0 52 0
30DEC26 87.50 P 0.00 0.00 0.00 11.32 +1.36 61 0 18 0
30DEC26 90.00 P 0.00 0.00 0.00 12.73 +1.49 62 0 151 0
30DEC26 92.50 P 0.00 0.00 0.00 14.30 +1.69 62 0 17 0
30DEC26 95.00 P 0.00 0.00 0.00 15.86 +1.80 62 0 71 0
30DEC26 97.50 P 0.00 0.00 0.00 17.86 +2.27 65 0 64 0
30DEC26 100.00 P 0.00 0.00 0.00 19.59 +2.39 65 0 31 0
30DEC26 102.50 P 0.00 0.00 0.00 21.33 +1.95 65 0 80 0
30DEC26 105.00 P 0.00 0.00 0.00 23.09 +2.38 65 0 157 0
30DEC26 107.50 P 0.00 0.00 0.00 25.00 +2.07 66 0 448 0
30DEC26 110.00 P 0.00 0.00 0.00 26.92 +2.19 66 0 248 0
30DEC26 112.50 P 0.00 0.00 0.00 28.84 +2.62 66 0 17 0
30DEC26 115.00 P 0.00 0.00 0.00 30.88 +2.82 67 0 15 0
30DEC26 117.50 P 0.00 0.00 0.00 32.95 +2.86 67 0 15 0
30DEC26 120.00 P 0.00 0.00 0.00 35.03 +2.86 68 0 197 0
30DEC26 122.50 P 0.00 0.00 0.00 37.14 +2.91 68 0 182 0
30DEC26 125.00 P 0.00 0.00 0.00 39.35 +3.10 69 0 4 0
30DEC26 127.50 P 0.00 0.00 0.00 41.55 +3.17 69 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 42.92 +2.53 65 0 23 0
30DEC26 132.50 P 0.00 0.00 0.00 45.88 +3.42 70 0 15 0
30DEC26 135.00 P 0.00 0.00 0.00 48.18 +3.32 70 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 50.45 +3.56 71 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 52.70 +3.35 71 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 54.99 +3.39 72 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 57.10 +3.32 71 0 8 0
30DEC26 147.50 P 0.00 0.00 0.00 59.42 +3.36 71 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 61.64 +3.29 71 0 1 0
30DEC26 152.50 P 0.00 0.00 0.00 63.93 +3.28 70 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 66.28 +3.31 70 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 68.78 +3.48 72 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 70.97 +3.33 71 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 73.34 +3.45 71 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 75.75 +3.51 71 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 78.15 +3.57 71 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 80.52 +3.41 71 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 82.89 +3.43 71 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 3.63 +0.55 62 0 8 0
30MAR27 62.50 P 0.00 0.00 0.00 4.31 +0.64 62 0 16 0
30MAR27 65.00 P 0.00 0.00 0.00 5.06 +0.73 62 0 3 0
30MAR27 67.50 P 0.00 0.00 0.00 5.83 +0.76 62 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 6.75 +0.87 61 0 2 0
30MAR27 72.50 P 0.00 0.00 0.00 7.67 +0.95 61 0 23 0
30MAR27 75.00 P 0.00 0.00 0.00 8.67 +1.03 61 0 12 0
30MAR27 77.50 P 0.00 0.00 0.00 9.78 +1.20 61 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 10.89 +1.20 61 0 16 0
30MAR27 82.50 P 0.00 0.00 0.00 12.07 +1.27 61 0 1 0
30MAR27 85.00 P 0.00 0.00 0.00 13.37 +1.33 61 0 10 0
30MAR27 87.50 P 0.00 0.00 0.00 14.68 +1.47 61 0 10 0
30MAR27 90.00 P 0.00 0.00 0.00 15.99 +1.42 61 0 16 0
30MAR27 92.50 P 0.00 0.00 0.00 17.47 +1.48 60 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 19.01 +1.55 60 0 38 0
30MAR27 97.50 P 0.00 0.00 0.00 20.81 +1.82 61 0 11 0
30MAR27 100.00 P 0.00 0.00 0.00 22.48 +1.82 62 0 3 0
30MAR27 102.50 P 0.00 0.00 0.00 24.30 +1.91 62 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 26.10 +2.00 62 0 2 0
30MAR27 107.50 P 0.00 0.00 0.00 28.06 +2.24 63 0 10 0
30MAR27 110.00 P 0.00 0.00 0.00 30.11 +2.48 64 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 31.67 +2.23 63 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 33.79 +2.61 64 0 3 0
30MAR27 117.50 P 0.00 0.00 0.00 35.59 +2.33 63 0 4 0
30MAR27 120.00 P 0.00 0.00 0.00 37.84 +2.70 65 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 39.65 +2.45 64 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 41.85 +2.60 65 0 5 0
30MAR27 127.50 P 0.00 0.00 0.00 44.08 +2.78 66 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 46.13 +2.94 66 0 2 0
30MAR27 132.50 P 0.00 0.00 0.00 48.33 +3.10 66 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 50.50 +3.11 67 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 52.70 +3.16 67 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 54.88 +3.23 67 0 6 0
30MAR27 142.50 P 0.00 0.00 0.00 56.98 +3.33 67 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 59.31 +3.26 68 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 61.56 +3.37 68 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 63.79 +3.38 68 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 65.98 +3.35 68 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 68.11 +3.25 67 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 70.40 +3.34 68 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 72.57 +3.24 67 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 75.10 +3.34 68 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 77.30 +3.25 68 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 79.67 +3.32 68 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 81.74 +3.20 67 0 1 0
30MAR27 172.50 P 0.00 0.00 0.00 84.08 +3.24 67 0 0 0
29JUN27 60.00 P 4.82 4.82 4.82 5.09 +0.46 60 10 12 +10
29JUN27 62.50 P 0.00 0.00 0.00 5.90 +0.50 60 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 6.74 +0.57 60 0 45 0
29JUN27 67.50 P 0.00 0.00 0.00 7.79 +0.78 61 0 7 0
29JUN27 70.00 P 0.00 0.00 0.00 8.82 +0.50 61 0 18 0
29JUN27 72.50 P 0.00 0.00 0.00 9.87 +0.59 61 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 10.84 +0.51 60 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 11.87 +0.83 60 0 1 0
29JUN27 80.00 P 0.00 0.00 0.00 13.02 +0.84 60 0 2 0
29JUN27 82.50 P 0.00 0.00 0.00 14.79 +1.47 61 0 4 0
29JUN27 85.00 P 0.00 0.00 0.00 15.92 +1.35 60 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 17.36 +1.46 60 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 18.55 +1.32 60 0 42 0
29JUN27 92.50 P 0.00 0.00 0.00 20.11 +1.47 60 0 2 0
29JUN27 95.00 P 0.00 0.00 0.00 21.93 +1.82 61 0 3 0
29JUN27 97.50 P 0.00 0.00 0.00 23.47 +1.79 61 0 1 0
29JUN27 100.00 P 0.00 0.00 0.00 25.17 +1.81 61 0 13 0
29JUN27 102.50 P 0.00 0.00 0.00 26.91 +1.90 61 0 1 0
29JUN27 105.00 P 0.00 0.00 0.00 29.02 +2.31 62 0 2 0
29JUN27 107.50 P 0.00 0.00 0.00 30.56 +1.07 62 0 10 0
29JUN27 110.00 P 0.00 0.00 0.00 32.42 +1.13 62 0 5 0
29JUN27 112.50 P 0.00 0.00 0.00 34.31 +1.22 62 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 36.24 +1.34 63 0 34 0
29JUN27 117.50 P 0.00 0.00 0.00 38.30 +2.63 63 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 39.81 +2.24 62 0 1 0
29JUN27 122.50 P 0.00 0.00 0.00 42.27 +2.63 63 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 44.33 +2.85 64 0 15 0
29JUN27 127.50 P 0.00 0.00 0.00 46.20 +2.54 64 0 15 0
29JUN27 130.00 P 0.00 0.00 0.00 48.33 +2.78 64 0 1 0
29JUN27 132.50 P 0.00 0.00 0.00 50.35 +2.70 64 0 15 0
29JUN27 135.00 P 0.00 0.00 0.00 52.58 +2.87 65 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 54.56 +2.63 64 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 56.72 +2.84 65 0 0 0
TOTAL PUT 505 8,096 +144
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 1.16 -0.02 0 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 1.06 -0.02 0 0 0 0
28AUG26 2.29 C 0.00 0.00 0.00 0.97 -0.02 0 0 0 0
28AUG26 2.39 C 0.00 0.00 0.00 0.87 -0.02 0 0 0 0
28AUG26 2.49 C 0.00 0.00 0.00 0.77 -0.02 0 0 0 0
28AUG26 2.58 C 0.00 0.00 0.00 0.68 -0.02 0 0 0 0
28AUG26 2.68 C 0.00 0.00 0.00 0.58 -0.02 0 0 0 0
28AUG26 2.77 C 0.00 0.00 0.00 0.49 -0.02 0 0 0 0
28AUG26 2.87 C 0.00 0.00 0.00 0.39 -0.01 0 0 0 0
28AUG26 2.96 C 0.00 0.00 0.00 0.30 -0.01 0 0 0 0
28AUG26 3.06 C 0.00 0.00 0.00 0.21 -0.01 37 0 0 0
28AUG26 3.16 C 0.00 0.00 0.00 0.13 -0.02 37 0 3 0
28AUG26 3.25 C 0.00 0.00 0.00 0.07 -0.01 35 0 353 0
28AUG26 3.35 C 0.00 0.00 0.00 0.03 -0.01 35 0 670 0
28AUG26 3.44 C 0.00 0.00 0.00 0.02 -0.01 42 0 340 0
28AUG26 3.54 C 0.01 0.01 0.01 0.01 0.00 45 1 273 0
28AUG26 3.63 C 0.00 0.00 0.00 0.01 0.00 55 0 1,546 0
28AUG26 3.73 C 0.00 0.00 0.00 0.01 0.00 65 0 289 0
28AUG26 3.82 C 0.00 0.00 0.00 0.01 0.00 74 0 255 0
28AUG26 3.92 C 0.00 0.00 0.00 0.01 0.00 83 0 328 0
28AUG26 4.02 C 0.00 0.00 0.00 0.01 0.00 92 0 805 0
28AUG26 4.11 C 0.00 0.00 0.00 0.01 0.00 100 0 211 0
28AUG26 4.21 C 0.00 0.00 0.00 0.01 0.00 108 0 183 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 115 0 320 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 122 0 150 0
28AUG26 4.49 C 0.00 0.00 0.00 0.01 0.00 128 0 1 0
28AUG26 4.59 C 0.00 0.00 0.00 0.01 0.00 135 0 28 0
28AUG26 4.68 C 0.00 0.00 0.00 0.01 0.00 142 0 7 0
28AUG26 4.78 C 0.00 0.00 0.00 0.01 0.00 148 0 21 0
28AUG26 5.02 C 0.00 0.00 0.00 0.01 0.00 163 0 1,700 0
28AUG26 5.26 C 0.00 0.00 0.00 0.01 0.00 177 0 334 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 190 0 0 0
28AUG26 5.74 C 0.00 0.00 0.00 0.01 0.00 203 0 0 0
28AUG26 5.98 C 0.00 0.00 0.00 0.01 0.00 214 0 100 0
29SEP26 2.10 C 0.00 0.00 0.00 1.17 -0.01 64 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 1.07 -0.01 57 0 0 0
29SEP26 2.29 C 0.00 0.00 0.00 0.98 -0.01 51 0 0 0
29SEP26 2.39 C 0.00 0.00 0.00 0.88 -0.01 45 0 0 0
29SEP26 2.49 C 0.00 0.00 0.00 0.77 -0.02 0 0 0 0
29SEP26 2.58 C 0.00 0.00 0.00 0.68 -0.02 0 0 1 0
29SEP26 2.68 C 0.00 0.00 0.00 0.59 -0.02 28 0 0 0
29SEP26 2.77 C 0.00 0.00 0.00 0.50 -0.03 23 0 0 0
29SEP26 2.87 C 0.00 0.00 0.00 0.42 -0.02 34 0 1 0
29SEP26 2.96 C 0.00 0.00 0.00 0.35 -0.02 36 0 0 0
29SEP26 3.06 C 0.00 0.00 0.00 0.28 -0.02 37 0 32 0
29SEP26 3.16 C 0.00 0.00 0.00 0.23 0.00 40 0 82 0
29SEP26 3.25 C 0.00 0.00 0.00 0.17 -0.02 37 0 130 0
29SEP26 3.35 C 0.13 0.13 0.13 0.14 0.00 41 96 86 -66
29SEP26 3.44 C 0.00 0.00 0.00 0.09 -0.02 36 0 141 0
29SEP26 3.54 C 0.00 0.00 0.00 0.07 -0.01 38 0 380 0
29SEP26 3.63 C 0.00 0.00 0.00 0.06 0.00 41 0 165 0
29SEP26 3.73 C 0.05 0.05 0.05 0.04 -0.01 40 56 442 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 41 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 42 0 561 0
29SEP26 4.21 C 0.00 0.00 0.00 0.01 0.00 45 0 60 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 48 0 1,376 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 51 0 105 0
29SEP26 4.49 C 0.00 0.00 0.00 0.01 0.00 54 0 301 0
29SEP26 4.59 C 0.00 0.00 0.00 0.01 0.00 57 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 62 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 74 0 8,172 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 80 0 691 0
29SEP26 5.74 C 0.00 0.00 0.00 0.01 0.00 85 0 222 0
29SEP26 5.98 C 0.00 0.00 0.00 0.01 0.00 90 0 439 0
29SEP26 6.21 C 0.00 0.00 0.00 0.01 0.00 95 0 2 0
29SEP26 6.45 C 0.00 0.00 0.00 0.01 0.00 99 0 210 0
29SEP26 6.69 C 0.00 0.00 0.00 0.01 0.00 104 0 294 0
29SEP26 6.93 C 0.00 0.00 0.00 0.01 0.00 108 0 130 0
29SEP26 7.17 C 0.00 0.00 0.00 0.01 0.00 112 0 92 0
29SEP26 7.41 C 0.00 0.00 0.00 0.01 0.00 115 0 40 0
29SEP26 7.65 C 0.00 0.00 0.00 0.01 0.00 119 0 72 0
29SEP26 7.89 C 0.00 0.00 0.00 0.01 0.00 122 0 2 0
29SEP26 8.13 C 0.00 0.00 0.00 0.01 0.00 126 0 150 0
29SEP26 8.37 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29SEP26 8.60 C 0.00 0.00 0.00 0.01 0.00 132 0 30 0
29SEP26 8.84 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29SEP26 9.08 C 0.00 0.00 0.00 0.01 0.00 138 0 46 0
29SEP26 9.32 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29SEP26 9.56 C 0.00 0.00 0.00 0.01 0.00 144 0 2 0
29OCT26 2.10 C 0.00 0.00 0.00 1.17 -0.03 0 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 1.07 -0.03 0 0 0 0
29OCT26 2.29 C 0.00 0.00 0.00 0.99 -0.01 45 0 0 0
29OCT26 2.39 C 0.00 0.00 0.00 0.88 -0.03 0 0 0 0
29OCT26 2.49 C 0.00 0.00 0.00 0.79 -0.02 35 0 0 0
29OCT26 2.58 C 0.00 0.00 0.00 0.71 -0.03 38 0 0 0
29OCT26 2.68 C 0.00 0.00 0.00 0.62 -0.03 37 0 0 0
29OCT26 2.77 C 0.00 0.00 0.00 0.55 -0.02 39 0 0 0
29OCT26 2.87 C 0.00 0.00 0.00 0.47 -0.01 39 0 0 0
29OCT26 2.96 C 0.00 0.00 0.00 0.40 -0.03 37 0 0 0
29OCT26 3.06 C 0.00 0.00 0.00 0.33 -0.02 37 0 177 0
29OCT26 3.16 C 0.00 0.00 0.00 0.28 -0.02 38 0 0 0
29OCT26 3.25 C 0.00 0.00 0.00 0.24 0.00 40 0 52 0
29OCT26 3.35 C 0.00 0.00 0.00 0.19 -0.01 39 0 0 0
29OCT26 3.44 C 0.00 0.00 0.00 0.16 -0.01 40 0 172 0
29OCT26 3.54 C 0.00 0.00 0.00 0.13 -0.01 40 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 0.08 -0.01 39 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 0.05 -0.01 40 0 0 0
29OCT26 4.02 C 0.00 0.00 0.00 0.04 0.00 40 0 0 0
29OCT26 4.11 C 0.00 0.00 0.00 0.03 0.00 40 0 8 0
29OCT26 4.21 C 0.00 0.00 0.00 0.02 0.00 39 0 72 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 2.49 C 0.00 0.00 0.00 0.82 -0.03 42 0 0 0
27NOV26 2.58 C 0.00 0.00 0.00 0.75 -0.02 44 0 0 0
27NOV26 2.68 C 0.00 0.00 0.00 0.67 -0.02 44 0 0 0
27NOV26 2.77 C 0.00 0.00 0.00 0.59 -0.03 41 0 0 0
27NOV26 2.87 C 0.00 0.00 0.00 0.52 -0.02 41 0 0 0
27NOV26 2.96 C 0.00 0.00 0.00 0.46 -0.02 41 0 0 0
27NOV26 3.06 C 0.00 0.00 0.00 0.39 -0.02 40 0 0 0
27NOV26 3.16 C 0.00 0.00 0.00 0.34 -0.02 41 0 0 0
27NOV26 3.25 C 0.00 0.00 0.00 0.30 -0.01 42 0 0 0
27NOV26 3.35 C 0.00 0.00 0.00 0.26 0.00 42 0 310 0
27NOV26 3.44 C 0.00 0.00 0.00 0.22 -0.01 42 0 0 0
27NOV26 3.54 C 0.00 0.00 0.00 0.19 -0.01 42 0 200 0
27NOV26 3.63 C 0.00 0.00 0.00 0.16 -0.01 42 0 0 0
27NOV26 3.73 C 0.00 0.00 0.00 0.14 0.00 43 0 0 0
27NOV26 3.82 C 0.00 0.00 0.00 0.12 0.00 43 0 2 0
27NOV26 3.92 C 0.00 0.00 0.00 0.10 0.00 43 0 0 0
27NOV26 4.02 C 0.00 0.00 0.00 0.08 -0.01 43 0 0 0
27NOV26 4.11 C 0.00 0.00 0.00 0.07 0.00 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 44 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.04 0.00 43 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 1.20 -0.02 47 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.11 -0.02 47 0 0 0
30DEC26 2.29 C 0.00 0.00 0.00 1.03 -0.02 47 0 0 0
30DEC26 2.39 C 0.00 0.00 0.00 0.94 -0.02 45 0 0 0
30DEC26 2.49 C 0.00 0.00 0.00 0.85 -0.02 43 0 0 0
30DEC26 2.58 C 0.00 0.00 0.00 0.78 -0.02 44 0 0 0
30DEC26 2.68 C 0.00 0.00 0.00 0.70 -0.02 43 0 0 0
30DEC26 2.77 C 0.00 0.00 0.00 0.63 -0.02 42 0 0 0
30DEC26 2.87 C 0.00 0.00 0.00 0.56 -0.02 42 0 0 0
30DEC26 2.96 C 0.00 0.00 0.00 0.51 -0.02 43 0 0 0
30DEC26 3.06 C 0.00 0.00 0.00 0.44 -0.02 41 0 61 0
30DEC26 3.16 C 0.00 0.00 0.00 0.39 -0.02 41 0 250 0
30DEC26 3.25 C 0.00 0.00 0.00 0.35 -0.02 42 0 512 0
30DEC26 3.35 C 0.00 0.00 0.00 0.29 -0.02 40 0 96 0
30DEC26 3.44 C 0.00 0.00 0.00 0.26 -0.01 41 0 3,338 0
30DEC26 3.54 C 0.00 0.00 0.00 0.23 -0.02 41 0 3,249 0
30DEC26 3.63 C 0.00 0.00 0.00 0.21 -0.01 43 0 1,209 0
30DEC26 3.73 C 0.00 0.00 0.00 0.18 -0.01 42 0 182 0
30DEC26 3.82 C 0.00 0.00 0.00 0.16 -0.01 43 0 762 0
30DEC26 3.92 C 0.00 0.00 0.00 0.13 -0.02 42 0 1,213 0
30DEC26 4.02 C 0.00 0.00 0.00 0.12 -0.01 43 0 305 0
30DEC26 4.11 C 0.00 0.00 0.00 0.10 -0.01 42 0 584 0
30DEC26 4.21 C 0.00 0.00 0.00 0.09 -0.01 43 0 32 0
30DEC26 4.30 C 0.00 0.00 0.00 0.07 -0.01 42 0 596 0
30DEC26 4.40 C 0.00 0.00 0.00 0.06 -0.01 42 0 46 0
30DEC26 4.49 C 0.00 0.00 0.00 0.05 -0.01 41 0 111 0
30DEC26 4.59 C 0.00 0.00 0.00 0.04 -0.01 41 0 30 0
30DEC26 4.68 C 0.00 0.00 0.00 0.03 -0.01 40 0 281 0
30DEC26 4.78 C 0.00 0.00 0.00 0.02 -0.01 38 0 503 0
30DEC26 5.02 C 0.00 0.00 0.00 0.01 -0.01 37 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 49 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 70 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 75 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 78 0 223 0
30MAR27 2.10 C 0.00 0.00 0.00 1.24 -0.03 45 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 1.16 -0.02 46 0 0 0
30MAR27 2.29 C 0.00 0.00 0.00 1.08 -0.03 44 0 0 0
30MAR27 2.39 C 0.00 0.00 0.00 1.00 -0.02 44 0 0 0
30MAR27 2.49 C 0.00 0.00 0.00 0.93 -0.01 45 0 0 0
30MAR27 2.58 C 0.00 0.00 0.00 0.86 -0.02 44 0 0 0
30MAR27 2.68 C 0.00 0.00 0.00 0.79 -0.02 44 0 0 0
30MAR27 2.77 C 0.00 0.00 0.00 0.73 -0.01 43 0 0 0
30MAR27 2.87 C 0.00 0.00 0.00 0.66 -0.02 42 0 0 0
30MAR27 2.96 C 0.00 0.00 0.00 0.61 -0.03 43 0 5 0
30MAR27 3.06 C 0.00 0.00 0.00 0.55 -0.02 42 0 71 0
30MAR27 3.16 C 0.00 0.00 0.00 0.50 -0.04 42 0 98 0
30MAR27 3.25 C 0.00 0.00 0.00 0.46 -0.03 42 0 60 0
30MAR27 3.35 C 0.00 0.00 0.00 0.42 -0.03 43 0 60 0
30MAR27 3.44 C 0.00 0.00 0.00 0.39 -0.02 43 0 45 0
30MAR27 3.54 C 0.00 0.00 0.00 0.35 -0.02 43 0 5,069 0
30MAR27 3.63 C 0.00 0.00 0.00 0.33 -0.01 44 0 442 0
30MAR27 3.73 C 0.00 0.00 0.00 0.30 -0.01 44 0 327 0
30MAR27 3.82 C 0.00 0.00 0.00 0.28 0.00 45 0 5,000 0
30MAR27 3.92 C 0.00 0.00 0.00 0.25 -0.01 44 0 170 0
30MAR27 4.02 C 0.00 0.00 0.00 0.22 -0.01 44 0 30 0
30MAR27 4.11 C 0.00 0.00 0.00 0.20 -0.01 44 0 30 0
30MAR27 4.21 C 0.00 0.00 0.00 0.18 -0.01 44 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 0.15 -0.01 44 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 0.12 -0.01 44 0 102 0
30MAR27 4.68 C 0.00 0.00 0.00 0.11 -0.01 44 0 1,000 0
30MAR27 4.78 C 0.00 0.00 0.00 0.10 -0.01 44 0 3,014 0
30MAR27 5.02 C 0.00 0.00 0.00 0.08 0.00 44 0 2,150 0
30MAR27 5.26 C 0.00 0.00 0.00 0.06 -0.01 44 0 65 0
30MAR27 5.50 C 0.00 0.00 0.00 0.05 0.00 45 0 226 0
30MAR27 5.74 C 0.00 0.00 0.00 0.04 0.00 45 0 559 0
30MAR27 5.98 C 0.00 0.00 0.00 0.03 0.00 45 0 22 0
30MAR27 6.21 C 0.00 0.00 0.00 0.02 0.00 44 0 25 0
30MAR27 6.45 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 6.69 C 0.00 0.00 0.00 0.01 0.00 42 0 14 0
30MAR27 6.93 C 0.00 0.00 0.00 0.01 0.00 44 0 150 0
30MAR27 7.17 C 0.00 0.00 0.00 0.01 0.00 46 0 2 0
30MAR27 7.41 C 0.00 0.00 0.00 0.01 0.00 47 0 173 0
29JUN27 2.10 C 0.00 0.00 0.00 1.30 -0.02 48 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 1.22 -0.02 47 0 0 0
29JUN27 2.29 C 0.00 0.00 0.00 1.15 -0.02 47 0 0 0
29JUN27 2.39 C 0.00 0.00 0.00 1.07 -0.02 45 0 0 0
29JUN27 2.49 C 0.00 0.00 0.00 1.00 -0.02 45 0 0 0
29JUN27 2.58 C 0.00 0.00 0.00 0.94 -0.02 45 0 10 0
29JUN27 2.68 C 0.00 0.00 0.00 0.87 -0.02 44 0 0 0
29JUN27 2.77 C 0.00 0.00 0.00 0.81 -0.02 44 0 0 0
29JUN27 2.87 C 0.00 0.00 0.00 0.76 -0.01 44 0 40 0
29JUN27 2.96 C 0.00 0.00 0.00 0.70 -0.02 43 0 0 0
29JUN27 3.06 C 0.00 0.00 0.00 0.65 -0.02 43 0 11 0
29JUN27 3.16 C 0.00 0.00 0.00 0.61 -0.03 44 0 0 0
29JUN27 3.25 C 0.00 0.00 0.00 0.56 -0.03 43 0 10 0
29JUN27 3.35 C 0.00 0.00 0.00 0.52 -0.02 43 0 0 0
29JUN27 3.44 C 0.00 0.00 0.00 0.50 -0.01 45 0 30 0
29JUN27 3.54 C 0.00 0.00 0.00 0.46 -0.02 44 0 13 0
29JUN27 3.63 C 0.00 0.00 0.00 0.44 -0.01 45 0 35 0
29JUN27 3.73 C 0.00 0.00 0.00 0.40 -0.01 45 0 3 0
29JUN27 3.82 C 0.00 0.00 0.00 0.38 -0.01 45 0 42 0
29JUN27 3.92 C 0.00 0.00 0.00 0.36 0.00 46 0 230 0
29JUN27 4.02 C 0.00 0.00 0.00 0.33 0.00 46 0 107 0
29JUN27 4.11 C 0.00 0.00 0.00 0.31 0.00 46 0 30 0
29JUN27 4.21 C 0.00 0.00 0.00 0.28 -0.01 45 0 7 0
29JUN27 4.30 C 0.00 0.00 0.00 0.26 -0.01 45 0 14 0
29JUN27 4.40 C 0.00 0.00 0.00 0.24 -0.01 45 0 0 0
29JUN27 4.49 C 0.00 0.00 0.00 0.23 0.00 46 0 66 0
TOTAL CALL 153 74,220 -66
28AUG26 2.10 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
28AUG26 2.20 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
28AUG26 2.29 P 0.00 0.00 0.00 0.01 0.00 149 0 37 0
28AUG26 2.39 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
28AUG26 2.49 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
28AUG26 2.58 P 0.00 0.00 0.00 0.01 0.00 106 0 80 0
28AUG26 2.68 P 0.00 0.00 0.00 0.01 0.00 91 0 68 0
28AUG26 2.77 P 0.00 0.00 0.00 0.01 0.00 79 0 88 0
28AUG26 2.87 P 0.00 0.00 0.00 0.01 0.00 65 0 92 0
28AUG26 2.96 P 0.00 0.00 0.00 0.01 0.00 53 0 399 0
28AUG26 3.06 P 0.00 0.00 0.00 0.01 -0.01 39 0 454 0
28AUG26 3.16 P 0.00 0.00 0.00 0.03 -0.01 39 0 137 0
28AUG26 3.25 P 0.00 0.00 0.00 0.07 -0.01 42 0 226 0
28AUG26 3.35 P 0.00 0.00 0.00 0.13 -0.01 42 0 750 0
28AUG26 3.44 P 0.00 0.00 0.00 0.20 0.00 43 0 347 0
28AUG26 3.54 P 0.00 0.00 0.00 0.29 0.00 47 0 1,298 0
28AUG26 3.63 P 0.00 0.00 0.00 0.38 0.00 57 0 113 0
28AUG26 3.73 P 0.00 0.00 0.00 0.48 0.00 68 0 209 0
28AUG26 3.82 P 0.00 0.00 0.00 0.58 +0.01 90 0 13 -43
28AUG26 3.92 P 0.00 0.00 0.00 0.68 +0.01 100 0 22 0
28AUG26 4.02 P 0.00 0.00 0.00 0.78 +0.02 110 0 40 0
28AUG26 4.11 P 0.00 0.00 0.00 0.86 +0.01 103 0 1 0
28AUG26 4.21 P 0.00 0.00 0.00 0.97 +0.02 127 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 1.06 +0.02 135 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 1.16 +0.02 143 0 0 0
28AUG26 4.49 P 0.00 0.00 0.00 1.24 +0.01 132 0 0 0
28AUG26 4.59 P 0.00 0.00 0.00 1.35 +0.02 158 0 0 0
28AUG26 4.68 P 0.00 0.00 0.00 1.44 +0.02 165 0 0 0
28AUG26 4.78 P 0.00 0.00 0.00 1.54 +0.02 173 0 0 0
28AUG26 5.02 P 0.00 0.00 0.00 1.78 +0.02 189 0 0 0
28AUG26 5.26 P 0.00 0.00 0.00 2.02 +0.02 204 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 2.26 +0.02 218 0 0 0
28AUG26 5.74 P 0.00 0.00 0.00 2.50 +0.02 232 0 0 0
28AUG26 5.98 P 0.00 0.00 0.00 2.74 +0.02 246 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 2.29 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 2.39 P 0.00 0.00 0.00 0.01 0.00 57 0 5 0
29SEP26 2.49 P 0.00 0.00 0.00 0.01 0.00 51 0 5 0
29SEP26 2.58 P 0.00 0.00 0.00 0.01 0.00 45 0 261 0
29SEP26 2.68 P 0.00 0.00 0.00 0.01 -0.01 39 0 290 0
29SEP26 2.77 P 0.00 0.00 0.00 0.02 -0.01 40 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 0.05 -0.01 39 0 52 0
29SEP26 3.06 P 0.00 0.00 0.00 0.08 0.00 39 0 197 0
29SEP26 3.16 P 0.00 0.00 0.00 0.12 0.00 40 0 510 0
29SEP26 3.25 P 0.00 0.00 0.00 0.16 0.00 39 0 3,159 0
29SEP26 3.35 P 0.00 0.00 0.00 0.22 0.00 41 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 0.35 -0.01 41 0 187 0
29SEP26 3.63 P 0.00 0.00 0.00 0.42 -0.01 41 0 798 0
29SEP26 3.73 P 0.00 0.00 0.00 0.51 0.00 43 0 76 0
29SEP26 3.82 P 0.00 0.00 0.00 0.59 0.00 44 0 391 0
29SEP26 3.92 P 0.00 0.00 0.00 0.69 +0.01 49 0 78 0
29SEP26 4.02 P 0.00 0.00 0.00 0.79 +0.01 54 0 374 0
29SEP26 4.11 P 0.00 0.00 0.00 0.88 +0.02 58 0 199 0
29SEP26 4.21 P 0.00 0.00 0.00 0.97 +0.01 57 0 6 0
29SEP26 4.30 P 0.00 0.00 0.00 1.06 +0.01 60 0 2,655 0
29SEP26 4.40 P 0.00 0.00 0.00 1.16 +0.02 64 0 3,536 0
29SEP26 4.49 P 0.00 0.00 0.00 1.25 +0.02 67 0 128 0
29SEP26 4.59 P 0.00 0.00 0.00 1.35 +0.02 71 0 6,500 0
29SEP26 4.68 P 0.00 0.00 0.00 1.44 +0.02 74 0 259 0
29SEP26 4.78 P 0.00 0.00 0.00 1.54 +0.02 77 0 532 0
29SEP26 5.02 P 0.00 0.00 0.00 1.78 +0.02 84 0 365 0
29SEP26 5.26 P 0.00 0.00 0.00 2.02 +0.02 91 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 2.26 +0.02 98 0 0 0
29SEP26 5.74 P 0.00 0.00 0.00 2.50 +0.02 104 0 0 0
29SEP26 5.98 P 0.00 0.00 0.00 2.74 +0.02 110 0 0 0
29SEP26 6.21 P 0.00 0.00 0.00 2.97 +0.02 115 0 0 0
29SEP26 6.45 P 0.00 0.00 0.00 3.21 +0.02 120 0 0 0
29SEP26 6.69 P 0.00 0.00 0.00 3.45 +0.02 125 0 0 0
29SEP26 6.93 P 0.00 0.00 0.00 3.69 +0.02 130 0 0 0
29SEP26 7.17 P 0.00 0.00 0.00 3.93 +0.02 135 0 0 0
29SEP26 7.41 P 0.00 0.00 0.00 4.17 +0.02 139 0 0 0
29SEP26 7.65 P 0.00 0.00 0.00 4.41 +0.02 144 0 0 0
29SEP26 7.89 P 0.00 0.00 0.00 4.65 +0.02 148 0 0 0
29SEP26 8.13 P 0.00 0.00 0.00 4.89 +0.02 152 0 0 0
29SEP26 8.37 P 0.00 0.00 0.00 5.13 +0.02 155 0 0 0
29SEP26 8.60 P 0.00 0.00 0.00 5.36 +0.02 159 0 0 0
29SEP26 8.84 P 0.00 0.00 0.00 5.60 +0.02 162 0 0 0
29SEP26 9.08 P 0.00 0.00 0.00 5.84 +0.02 166 0 0 0
29SEP26 9.32 P 0.00 0.00 0.00 6.08 +0.02 169 0 0 0
29SEP26 9.56 P 0.00 0.00 0.00 6.32 +0.02 172 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 48 0 0 0
29OCT26 2.39 P 0.00 0.00 0.00 0.01 0.00 43 0 25 0
29OCT26 2.49 P 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
29OCT26 2.58 P 0.00 0.00 0.00 0.02 -0.01 40 0 0 0
29OCT26 2.68 P 0.00 0.00 0.00 0.04 0.00 43 0 0 0
29OCT26 2.77 P 0.00 0.00 0.00 0.05 0.00 41 0 57 0
29OCT26 2.87 P 0.00 0.00 0.00 0.07 -0.01 40 0 36 0
29OCT26 2.96 P 0.00 0.00 0.00 0.10 +0.01 41 0 265 0
29OCT26 3.06 P 0.00 0.00 0.00 0.13 -0.01 40 0 0 0
29OCT26 3.16 P 0.00 0.00 0.00 0.16 -0.02 38 0 0 0
29OCT26 3.25 P 0.00 0.00 0.00 0.21 -0.01 39 0 1 0
29OCT26 3.35 P 0.00 0.00 0.00 0.26 -0.02 38 0 43 0
29OCT26 3.44 P 0.00 0.00 0.00 0.33 -0.01 41 0 0 0
29OCT26 3.54 P 0.00 0.00 0.00 0.40 0.00 41 0 0 0
29OCT26 3.63 P 0.00 0.00 0.00 0.47 +0.01 42 0 194 0
29OCT26 3.73 P 0.00 0.00 0.00 0.55 0.00 43 0 0 0
29OCT26 3.82 P 0.00 0.00 0.00 0.63 0.00 45 0 0 0
29OCT26 3.92 P 0.00 0.00 0.00 0.71 +0.01 44 0 0 0
29OCT26 4.02 P 0.00 0.00 0.00 0.81 +0.02 48 0 0 0
29OCT26 4.11 P 0.00 0.00 0.00 0.89 +0.01 48 0 0 0
29OCT26 4.21 P 0.00 0.00 0.00 0.99 +0.02 51 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 1.07 +0.02 51 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.16 0.00 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 0.00 43 0 0 0
27NOV26 2.87 P 0.00 0.00 0.00 0.11 0.00 42 0 4 0
27NOV26 2.96 P 0.00 0.00 0.00 0.14 0.00 42 0 100 0
27NOV26 3.06 P 0.00 0.00 0.00 0.18 0.00 42 0 225 0
27NOV26 3.16 P 0.00 0.00 0.00 0.22 -0.01 41 0 150 0
27NOV26 3.25 P 0.00 0.00 0.00 0.27 0.00 42 0 22 0
27NOV26 3.35 P 0.00 0.00 0.00 0.33 0.00 43 0 20 0
27NOV26 3.44 P 0.00 0.00 0.00 0.39 0.00 44 0 110 0
27NOV26 3.54 P 0.00 0.00 0.00 0.46 0.00 44 0 0 0
27NOV26 3.63 P 0.00 0.00 0.00 0.52 0.00 44 0 0 0
27NOV26 3.73 P 0.00 0.00 0.00 0.60 0.00 45 0 0 0
27NOV26 3.82 P 0.00 0.00 0.00 0.67 +0.01 46 0 10 0
27NOV26 3.92 P 0.00 0.00 0.00 0.75 0.00 46 0 0 0
27NOV26 4.02 P 0.00 0.00 0.00 0.84 +0.01 47 0 0 0
27NOV26 4.11 P 0.00 0.00 0.00 0.92 0.00 48 0 0 0
27NOV26 4.21 P 0.00 0.00 0.00 1.01 0.00 49 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 1.10 +0.01 52 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 1.19 +0.01 52 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.01 0.00 42 0 25 0
30DEC26 2.20 P 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
30DEC26 2.29 P 0.00 0.00 0.00 0.02 -0.01 40 0 37 0
30DEC26 2.39 P 0.00 0.00 0.00 0.03 -0.01 40 0 0 0
30DEC26 2.49 P 0.00 0.00 0.00 0.04 -0.01 39 0 303 0
30DEC26 2.58 P 0.00 0.00 0.00 0.06 -0.01 41 0 617 0
30DEC26 2.68 P 0.00 0.00 0.00 0.08 -0.01 40 0 362 0
30DEC26 2.77 P 0.00 0.00 0.00 0.11 -0.01 42 0 249 0
30DEC26 2.87 P 0.00 0.00 0.00 0.14 -0.01 41 0 15,431 0
30DEC26 2.96 P 0.00 0.00 0.00 0.17 -0.01 41 0 32 0
30DEC26 3.06 P 0.00 0.00 0.00 0.21 -0.01 41 0 463 0
30DEC26 3.16 P 0.00 0.00 0.00 0.27 0.00 43 0 375 0
30DEC26 3.25 P 0.00 0.00 0.00 0.30 -0.01 41 0 2,667 0
30DEC26 3.35 P 0.00 0.00 0.00 0.37 +0.01 43 0 999 0
30DEC26 3.44 P 0.00 0.00 0.00 0.42 0.00 42 0 67 0
30DEC26 3.54 P 0.00 0.00 0.00 0.49 0.00 43 0 2,374 0
30DEC26 3.63 P 0.00 0.00 0.00 0.56 0.00 44 0 69 0
30DEC26 3.73 P 0.00 0.00 0.00 0.63 -0.01 44 0 7,095 0
30DEC26 3.82 P 0.00 0.00 0.00 0.70 -0.01 45 0 46 0
30DEC26 3.92 P 0.00 0.00 0.00 0.78 -0.01 45 0 39 0
30DEC26 4.02 P 0.00 0.00 0.00 0.86 -0.01 45 0 112 0
30DEC26 4.11 P 0.00 0.00 0.00 0.94 +0.01 46 0 179 0
30DEC26 4.21 P 0.00 0.00 0.00 1.03 -0.01 47 0 156 0
30DEC26 4.30 P 0.00 0.00 0.00 1.11 0.00 48 0 216 0
30DEC26 4.40 P 0.00 0.00 0.00 1.21 +0.01 50 0 325 0
30DEC26 4.49 P 0.00 0.00 0.00 1.29 +0.01 50 0 265 0
30DEC26 4.59 P 0.00 0.00 0.00 1.39 +0.01 52 0 167 0
30DEC26 4.68 P 0.00 0.00 0.00 1.47 +0.01 52 0 530 0
30DEC26 4.78 P 0.00 0.00 0.00 1.57 +0.04 54 0 121 0
30DEC26 5.02 P 0.00 0.00 0.00 1.79 +0.01 54 0 100 0
30DEC26 5.26 P 0.00 0.00 0.00 2.02 +0.02 55 0 2,815 0
30DEC26 5.50 P 0.00 0.00 0.00 2.26 +0.02 59 0 440 0
30DEC26 5.74 P 0.00 0.00 0.00 2.50 +0.02 62 0 21 0
30DEC26 5.98 P 0.00 0.00 0.00 2.74 +0.02 66 0 26 0
30DEC26 6.21 P 0.00 0.00 0.00 2.97 +0.02 69 0 46 0
30DEC26 6.45 P 0.00 0.00 0.00 3.21 +0.02 72 0 1 0
30DEC26 6.69 P 0.00 0.00 0.00 3.45 +0.02 75 0 36 0
30DEC26 6.93 P 0.00 0.00 0.00 3.69 +0.02 78 0 20 0
30DEC26 7.17 P 0.00 0.00 0.00 3.93 +0.02 81 0 0 0
30DEC26 7.41 P 0.00 0.00 0.00 4.17 +0.02 84 0 0 0
30DEC26 7.65 P 0.00 0.00 0.00 4.41 +0.02 86 0 0 0
30DEC26 7.89 P 0.00 0.00 0.00 4.65 +0.02 89 0 0 0
30DEC26 8.13 P 0.00 0.00 0.00 4.89 +0.02 91 0 0 0
30DEC26 8.37 P 0.00 0.00 0.00 5.13 +0.02 93 0 0 0
30DEC26 8.60 P 0.00 0.00 0.00 5.36 +0.02 96 0 0 0
30DEC26 8.84 P 0.00 0.00 0.00 5.60 +0.02 98 0 0 0
30DEC26 9.08 P 0.00 0.00 0.00 5.84 +0.02 100 0 0 0
30DEC26 9.32 P 0.00 0.00 0.00 6.08 +0.02 102 0 0 0
30DEC26 9.56 P 0.00 0.00 0.00 6.32 +0.02 104 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 0.05 -0.01 43 0 30 0
30MAR27 2.29 P 0.00 0.00 0.00 0.07 0.00 45 0 0 0
30MAR27 2.39 P 0.00 0.00 0.00 0.09 0.00 44 0 30 0
30MAR27 2.49 P 0.00 0.00 0.00 0.11 -0.01 44 0 30 0
30MAR27 2.58 P 0.00 0.00 0.00 0.14 0.00 45 0 40 0
30MAR27 2.68 P 0.00 0.00 0.00 0.17 0.00 44 0 15 0
30MAR27 2.77 P 0.00 0.00 0.00 0.20 -0.01 44 0 317 0
30MAR27 2.87 P 0.00 0.00 0.00 0.23 -0.01 43 0 2,525 0
30MAR27 2.96 P 0.00 0.00 0.00 0.27 0.00 44 0 0 0
30MAR27 3.06 P 0.00 0.00 0.00 0.31 0.00 43 0 30 0
30MAR27 3.16 P 0.00 0.00 0.00 0.36 0.00 43 0 8,506 0
30MAR27 3.25 P 0.00 0.00 0.00 0.41 +0.01 43 0 112 0
30MAR27 3.35 P 0.00 0.00 0.00 0.47 +0.01 44 0 5,118 0
30MAR27 3.44 P 0.00 0.00 0.00 0.52 0.00 43 0 25 0
30MAR27 3.54 P 0.00 0.00 0.00 0.59 +0.01 44 0 150 0
30MAR27 3.63 P 0.00 0.00 0.00 0.66 +0.01 45 0 12 0
30MAR27 3.73 P 0.00 0.00 0.00 0.73 +0.01 46 0 85 0
30MAR27 3.82 P 0.00 0.00 0.00 0.80 +0.01 46 0 74 0
30MAR27 3.92 P 0.00 0.00 0.00 0.87 0.00 46 0 81 0
30MAR27 4.02 P 0.00 0.00 0.00 0.95 0.00 46 0 26 0
30MAR27 4.11 P 0.00 0.00 0.00 1.02 0.00 46 0 95 0
30MAR27 4.21 P 0.00 0.00 0.00 1.10 +0.01 46 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.18 +0.01 47 0 80 0
30MAR27 4.40 P 0.00 0.00 0.00 1.27 +0.01 48 0 1,020 0
30MAR27 4.49 P 0.00 0.00 0.00 1.35 +0.03 49 0 1,220 0
30MAR27 4.59 P 0.00 0.00 0.00 1.44 +0.03 49 0 121 0
30MAR27 4.68 P 0.00 0.00 0.00 1.52 +0.03 50 0 1,009 0
30MAR27 4.78 P 0.00 0.00 0.00 1.61 +0.03 50 0 3,009 0
30MAR27 5.02 P 0.00 0.00 0.00 1.83 +0.02 51 0 2,001 0
30MAR27 5.26 P 0.00 0.00 0.00 2.05 +0.02 52 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.28 +0.02 53 0 2 0
30MAR27 5.74 P 0.00 0.00 0.00 2.50 +0.02 52 0 16 0
30MAR27 5.98 P 0.00 0.00 0.00 2.74 +0.02 54 0 0 0
30MAR27 6.21 P 0.00 0.00 0.00 2.97 +0.02 57 0 10 0
30MAR27 6.45 P 0.00 0.00 0.00 3.21 +0.02 59 0 0 0
30MAR27 6.69 P 0.00 0.00 0.00 3.45 +0.02 62 0 20 0
30MAR27 6.93 P 0.00 0.00 0.00 3.69 +0.02 64 0 0 0
30MAR27 7.17 P 0.00 0.00 0.00 3.93 +0.02 67 0 10 0
30MAR27 7.41 P 0.00 0.00 0.00 4.17 +0.02 69 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 0.00 45 0 335 0
29JUN27 2.49 P 0.00 0.00 0.00 0.17 0.00 45 0 20 0
29JUN27 2.58 P 0.00 0.00 0.00 0.20 0.00 45 0 70 0
29JUN27 2.68 P 0.00 0.00 0.00 0.24 0.00 46 0 10 0
29JUN27 2.77 P 0.00 0.00 0.00 0.27 0.00 45 0 27 0
29JUN27 2.87 P 0.00 0.00 0.00 0.32 +0.01 46 0 76 0
29JUN27 2.96 P 0.00 0.00 0.00 0.36 +0.01 46 0 16 0
29JUN27 3.06 P 0.00 0.00 0.00 0.40 0.00 45 0 196 0
29JUN27 3.16 P 0.00 0.00 0.00 0.45 0.00 45 0 230 0
29JUN27 3.25 P 0.00 0.00 0.00 0.50 +0.02 45 0 27 0
29JUN27 3.35 P 0.00 0.00 0.00 0.56 +0.01 45 0 72 0
29JUN27 3.44 P 0.00 0.00 0.00 0.61 0.00 45 0 51 0
29JUN27 3.54 P 0.00 0.00 0.00 0.67 +0.01 45 0 1 0
29JUN27 3.63 P 0.00 0.00 0.00 0.75 +0.02 47 0 0 0
29JUN27 3.73 P 0.00 0.00 0.00 0.81 0.00 46 0 0 0
29JUN27 3.82 P 0.00 0.00 0.00 0.87 +0.01 46 0 50 0
29JUN27 3.92 P 0.00 0.00 0.00 0.94 +0.01 46 0 0 0
29JUN27 4.02 P 0.00 0.00 0.00 1.02 +0.02 46 0 2 0
29JUN27 4.11 P 0.00 0.00 0.00 1.10 +0.03 47 0 0 0
29JUN27 4.21 P 0.00 0.00 0.00 1.18 +0.01 48 0 25 0
29JUN27 4.30 P 0.00 0.00 0.00 1.25 +0.01 48 0 5 0
29JUN27 4.40 P 0.00 0.00 0.00 1.33 +0.02 48 0 0 0
29JUN27 4.49 P 0.00 0.00 0.00 1.41 +0.01 48 0 0 0
TOTAL PUT 0 90,636 -43
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$ 123.000
21AUG26 100.00 C 27.27 27.27 22.17 23.00 -3.99 0 330 0 -300
21AUG26 101.00 C 0.00 0.00 0.00 22.00 -3.96 0 0 0 0
21AUG26 102.00 C 0.00 0.00 0.00 21.00 -3.94 0 0 0 0
21AUG26 103.00 C 0.00 0.00 0.00 20.00 -3.91 0 0 0 0
21AUG26 104.00 C 0.00 0.00 0.00 19.00 -3.88 0 0 0 0
21AUG26 105.00 C 0.00 0.00 0.00 18.00 -3.85 0 0 0 0
21AUG26 106.00 C 0.00 0.00 0.00 17.00 -3.82 0 0 0 0
21AUG26 107.00 C 0.00 0.00 0.00 16.00 -3.80 0 0 0 0
21AUG26 108.00 C 0.00 0.00 0.00 15.00 -3.78 0 0 0 -2
21AUG26 109.00 C 0.00 0.00 0.00 14.00 -3.76 0 0 0 0
21AUG26 110.00 C 11.75 11.75 11.75 13.00 -3.75 0 2 0 -2
21AUG26 111.00 C 0.00 0.00 0.00 12.00 -3.74 0 0 0 0
21AUG26 112.00 C 0.00 0.00 0.00 11.00 -3.74 0 0 0 0
21AUG26 113.00 C 10.25 10.25 10.25 10.00 -3.75 0 1 0 -3
21AUG26 114.00 C 0.00 0.00 0.00 9.00 -3.78 0 0 0 0
21AUG26 115.00 C 0.00 0.00 0.00 8.00 -3.83 0 0 0 0
21AUG26 116.00 C 9.68 9.68 9.68 7.00 -3.89 0 1 0 -1
21AUG26 117.00 C 6.10 6.10 6.10 6.00 -3.98 0 1 0 -61
21AUG26 118.00 C 4.80 4.80 4.80 5.00 -4.10 0 1 0 -89
21AUG26 119.00 C 3.67 3.90 3.00 4.00 -4.25 0 151 0 -159
21AUG26 120.00 C 6.39 6.39 2.50 3.00 -4.44 0 184 0 -406
21AUG26 121.00 C 4.20 4.20 1.30 2.00 -4.67 0 95 0 -173
21AUG26 122.00 C 3.33 3.90 0.62 1.00 -4.94 0 701 1 -286
21AUG26 123.00 C 2.54 2.70 0.17 0.00 -5.25 0 1,383 80 -582
21AUG26 124.00 C 2.04 2.04 0.01 0.00 -4.62 0 1,347 743 +79
21AUG26 125.00 C 4.03 4.03 0.01 0.00 -4.03 0 2,780 1,288 -487
21AUG26 126.00 C 2.00 2.00 0.01 0.00 -3.49 0 1,104 802 -8
21AUG26 127.00 C 2.00 2.20 0.02 0.00 -3.01 0 288 721 -37
21AUG26 128.00 C 1.50 1.77 0.01 0.00 -2.57 0 680 1,323 -64
21AUG26 129.00 C 2.18 2.18 0.01 0.00 -2.18 0 302 908 +15
21AUG26 130.00 C 1.27 1.56 0.01 0.00 -1.83 0 860 1,846 +267
21AUG26 131.00 C 1.01 1.01 0.01 0.00 -1.53 0 178 1,024 +52
21AUG26 132.00 C 0.75 0.75 0.01 0.00 -1.27 0 241 381 -30
21AUG26 133.00 C 0.55 0.55 0.01 0.00 -1.04 0 136 619 -43
21AUG26 134.00 C 0.10 0.10 0.01 0.00 -0.85 0 43 272 -1
21AUG26 135.00 C 0.39 0.39 0.01 0.00 -0.69 0 84 742 -3
21AUG26 136.00 C 0.04 0.04 0.03 0.00 -0.55 0 38 347 0
21AUG26 137.00 C 0.15 0.15 0.01 0.00 -0.44 0 238 367 +192
21AUG26 138.00 C 0.09 0.09 0.01 0.00 -0.35 0 21 96 0
21AUG26 139.00 C 0.01 0.01 0.01 0.00 -0.27 0 9 318 -1
21AUG26 140.00 C 0.03 0.03 0.01 0.00 -0.21 0 37 939 -7
21AUG26 141.00 C 0.02 0.02 0.01 0.00 -0.17 0 77 168 0
21AUG26 142.00 C 0.00 0.00 0.00 0.00 -0.13 0 0 265 0
21AUG26 143.00 C 0.00 0.00 0.00 0.00 -0.10 0 0 126 0
21AUG26 144.00 C 0.01 0.01 0.01 0.00 -0.08 0 1 128 0
21AUG26 145.00 C 0.00 0.00 0.00 0.00 -0.06 0 0 101 0
21AUG26 146.00 C 0.00 0.00 0.00 0.00 -0.04 0 0 40 0
21AUG26 147.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 204 0
28AUG26 45.00 C 77.88 77.92 77.88 78.03 -4.41 228 308 692 -308
28AUG26 46.00 C 0.00 0.00 0.00 77.19 -4.82 323 0 200 0
28AUG26 47.00 C 0.00 0.00 0.00 76.59 -4.42 386 0 100 0
28AUG26 48.00 C 0.00 0.00 0.00 75.10 -4.35 279 0 100 0
28AUG26 49.00 C 0.00 0.00 0.00 74.16 -4.52 295 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 73.03 -5.02 192 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 71.10 -4.10 346 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 68.25 -4.70 280 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 65.56 -4.62 205 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 63.20 -4.45 242 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 60.99 -4.54 270 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 58.24 -4.44 224 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 56.07 -4.05 250 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 53.04 -4.69 114 0 60 0
28AUG26 72.50 C 0.00 0.00 0.00 50.75 -4.61 190 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 48.24 -4.55 178 0 15 0
28AUG26 77.50 C 0.00 0.00 0.00 45.54 -4.67 0 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 43.63 -4.01 192 0 51 0
28AUG26 82.50 C 0.00 0.00 0.00 40.63 -4.44 130 0 100 0
28AUG26 85.00 C 0.00 0.00 0.00 38.69 -3.80 172 0 403 0
28AUG26 87.50 C 0.00 0.00 0.00 36.18 -3.74 161 0 171 0
28AUG26 90.00 C 0.00 0.00 0.00 33.27 -4.08 121 0 677 0
28AUG26 92.50 C 0.00 0.00 0.00 30.54 -4.23 0 0 1,179 0
28AUG26 95.00 C 0.00 0.00 0.00 28.33 -3.43 108 0 2,251 0
28AUG26 97.50 C 0.00 0.00 0.00 25.55 -4.08 0 0 3,088 0
28AUG26 100.00 C 23.30 23.30 23.30 23.75 -3.32 110 84 2,042 -6
28AUG26 102.50 C 0.00 0.00 0.00 20.89 -3.63 84 1 3,049 -1
28AUG26 105.00 C 19.99 19.99 17.30 18.30 -3.69 70 10 2,468 -7
28AUG26 107.50 C 16.01 16.01 16.01 15.87 -3.63 65 1 2,370 -1
28AUG26 110.00 C 13.00 13.00 12.80 13.52 -3.55 62 28 5,844 0
28AUG26 112.50 C 10.33 10.76 10.33 10.76 -3.97 42 100 6,910 -40
28AUG26 115.00 C 10.00 10.00 8.43 8.70 -3.44 48 111 2,214 +54
28AUG26 117.50 C 8.00 8.16 6.10 6.21 -4.23 37 25 2,119 -13
28AUG26 120.00 C 9.00 9.40 3.91 4.55 -4.00 40 182 8,780 -15
28AUG26 122.50 C 4.40 4.78 2.48 3.11 -3.75 41 650 2,540 -299
28AUG26 125.00 C 5.80 5.90 1.58 1.96 -3.43 41 3,590 8,525 +1,318
28AUG26 127.50 C 3.00 3.05 0.99 1.23 -2.92 42 2,948 5,783 +529
28AUG26 130.00 C 3.02 3.02 0.58 0.69 -2.43 42 3,024 19,180 +344
28AUG26 132.50 C 2.09 2.11 0.35 0.36 -1.94 41 1,222 5,826 +297
28AUG26 135.00 C 1.42 1.50 0.20 0.18 -1.48 42 2,135 6,377 +257
28AUG26 137.50 C 0.50 0.50 0.14 0.08 -1.09 41 1,817 2,909 +208
28AUG26 140.00 C 0.60 0.64 0.09 0.04 -0.76 42 1,278 7,737 -740
28AUG26 142.50 C 0.32 0.32 0.06 0.02 -0.52 43 511 7,027 -186
28AUG26 145.00 C 0.21 0.22 0.05 0.01 -0.35 44 1,140 6,696 -9
28AUG26 147.50 C 0.12 0.12 0.05 0.01 -0.22 48 113 3,711 -59
28AUG26 150.00 C 0.06 0.06 0.02 0.01 -0.14 52 189 12,237 +46
28AUG26 152.50 C 0.03 0.05 0.03 0.01 -0.08 56 25 3,080 -22
28AUG26 155.00 C 0.03 0.04 0.02 0.01 -0.05 60 35 3,435 0
28AUG26 157.50 C 0.00 0.00 0.00 0.01 -0.03 64 0 1,006 0
28AUG26 160.00 C 0.02 0.03 0.01 0.01 -0.01 67 22 2,449 -5
28AUG26 162.50 C 0.00 0.00 0.00 0.01 0.00 71 2 767 -2
28AUG26 165.00 C 0.01 0.01 0.01 0.01 0.00 74 3 2,037 -2
28AUG26 167.50 C 0.00 0.00 0.00 0.01 0.00 78 0 624 0
28AUG26 170.00 C 0.00 0.00 0.00 0.01 0.00 81 2 454 0
28AUG26 172.50 C 0.00 0.00 0.00 0.01 0.00 84 0 364 0
28AUG26 175.00 C 0.00 0.00 0.00 0.01 0.00 87 2 1,223 -2
28AUG26 177.50 C 0.00 0.00 0.00 0.01 0.00 91 0 475 0
28AUG26 180.00 C 0.00 0.00 0.00 0.01 0.00 94 0 1,158 0
28AUG26 182.50 C 0.00 0.00 0.00 0.01 0.00 97 0 542 0
28AUG26 185.00 C 0.00 0.00 0.00 0.01 0.00 100 0 379 0
28AUG26 187.50 C 0.00 0.00 0.00 0.01 0.00 103 0 258 0
28AUG26 190.00 C 0.00 0.00 0.00 0.01 0.00 106 0 360 0
28AUG26 192.50 C 0.00 0.00 0.00 0.01 0.00 108 0 177 0
28AUG26 195.00 C 0.00 0.00 0.00 0.01 0.00 111 0 341 0
28AUG26 197.50 C 0.00 0.00 0.00 0.01 0.00 114 0 305 0
28AUG26 200.00 C 0.00 0.00 0.00 0.01 0.00 117 0 811 0
28AUG26 205.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 78.88 -3.56 179 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 77.79 -4.22 171 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 76.77 -4.24 167 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 75.89 -3.58 169 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 74.87 -3.81 164 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 73.88 -4.17 161 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 71.32 -3.88 151 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 68.89 -4.06 146 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 66.31 -3.87 135 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 63.92 -3.73 132 0 3,550 0
29SEP26 62.50 C 0.00 0.00 0.00 61.43 -4.10 126 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 58.93 -3.75 119 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 56.45 -3.67 113 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 53.96 -3.77 107 0 5 0
29SEP26 72.50 C 0.00 0.00 0.00 51.46 -3.90 102 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 48.97 -3.82 96 0 5 0
29SEP26 77.50 C 0.00 0.00 0.00 46.34 -3.87 87 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 43.96 -3.74 85 0 60 0
29SEP26 82.50 C 0.00 0.00 0.00 41.43 -3.64 79 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 38.97 -3.75 75 0 1,361 0
29SEP26 87.50 C 0.00 0.00 0.00 36.61 -3.43 73 0 212 0
29SEP26 90.00 C 0.00 0.00 0.00 34.18 -3.45 69 0 678 0
29SEP26 92.50 C 0.00 0.00 0.00 31.73 -3.37 65 0 1,090 0
29SEP26 95.00 C 0.00 0.00 0.00 29.27 -3.32 61 8 3,212 +6
29SEP26 97.50 C 0.00 0.00 0.00 26.79 -3.32 56 6 3,474 -6
29SEP26 100.00 C 0.00 0.00 0.00 24.23 -3.44 51 1 1,681 0
29SEP26 102.50 C 0.00 0.00 0.00 21.98 -3.31 49 1 1,258 +1
29SEP26 105.00 C 18.51 18.51 18.51 19.29 -3.68 42 20 6,249 0
29SEP26 107.50 C 16.50 16.50 16.50 16.80 -3.93 38 3 1,717 0
29SEP26 110.00 C 17.24 17.24 14.00 14.65 -3.93 37 22 8,777 0
29SEP26 112.50 C 17.00 17.00 12.42 12.69 -3.85 37 10 4,182 -6
29SEP26 115.00 C 10.87 10.88 10.30 11.13 -3.49 39 10 4,170 0
29SEP26 117.50 C 8.95 10.00 8.95 9.50 -3.33 39 15 5,235 -12
29SEP26 120.00 C 11.26 11.58 7.60 8.03 -3.14 39 129 11,827 +33
29SEP26 122.50 C 6.77 7.30 6.28 6.79 -2.87 39 79 5,494 +37
29SEP26 125.00 C 8.25 8.50 5.09 5.80 -2.49 40 2,043 14,836 +707
29SEP26 127.50 C 6.20 6.20 4.35 4.79 -2.27 40 286 4,153 -2
29SEP26 130.00 C 6.45 6.45 3.50 3.90 -2.07 40 2,699 18,993 +2,201
29SEP26 132.50 C 5.10 5.20 3.00 3.17 -1.84 40 721 3,191 +132
29SEP26 135.00 C 4.63 4.85 2.47 2.53 -1.64 40 987 10,380 +120
29SEP26 137.50 C 4.08 4.12 2.04 2.00 -1.45 40 281 4,559 +28
29SEP26 140.00 C 3.50 3.50 1.60 1.57 -1.26 40 1,138 19,929 +168
29SEP26 142.50 C 1.85 2.02 1.38 1.22 -1.09 40 61 4,211 -29
29SEP26 145.00 C 1.69 1.69 1.15 0.94 -0.93 40 1,457 17,936 -464
29SEP26 147.50 C 2.11 2.11 0.99 0.72 -0.79 40 189 3,228 -14
29SEP26 150.00 C 1.60 1.60 0.80 0.55 -0.66 40 618 11,909 +168
29SEP26 152.50 C 0.96 0.96 0.63 0.41 -0.55 40 246 4,490 +93
29SEP26 155.00 C 1.05 1.05 0.57 0.31 -0.45 40 30 9,865 +12
29SEP26 157.50 C 0.95 0.95 0.43 0.23 -0.37 40 13 5,844 -10
29SEP26 160.00 C 0.96 0.96 0.37 0.17 -0.30 40 148 10,681 +38
29SEP26 162.50 C 0.66 0.66 0.35 0.12 -0.24 40 53 3,150 +12
29SEP26 165.00 C 0.37 0.40 0.25 0.09 -0.19 40 24 6,142 -14
29SEP26 167.50 C 0.36 0.36 0.22 0.07 -0.15 40 40 6,557 +1
29SEP26 170.00 C 0.28 0.28 0.20 0.05 -0.12 40 9 6,609 +1
29SEP26 172.50 C 0.00 0.00 0.00 0.04 -0.09 41 0 7,093 0
29SEP26 175.00 C 0.19 0.19 0.15 0.03 -0.07 41 107 12,191 -95
29SEP26 177.50 C 0.00 0.00 0.00 0.02 -0.06 40 0 6,221 0
29SEP26 180.00 C 0.13 0.13 0.13 0.01 -0.05 39 101 5,479 0
29SEP26 182.50 C 0.10 0.10 0.10 0.01 -0.03 40 25 775 +25
29SEP26 185.00 C 0.00 0.00 0.00 0.01 -0.02 42 0 2,006 0
29SEP26 187.50 C 0.12 0.12 0.09 0.01 -0.01 43 11 604 -8
29SEP26 190.00 C 0.00 0.00 0.00 0.01 0.00 44 0 901 0
29SEP26 192.50 C 0.00 0.00 0.00 0.01 0.00 45 0 332 0
29SEP26 195.00 C 0.00 0.00 0.00 0.01 0.00 47 0 335 0
29SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 48 0 602 0
29SEP26 200.00 C 0.00 0.00 0.00 0.01 0.00 49 0 7,550 0
29SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 51 0 650 0
29SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 53 0 613 0
29SEP26 215.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1,142 0
29SEP26 220.00 C 0.00 0.00 0.00 0.01 0.00 58 0 4,331 0
29SEP26 225.00 C 0.00 0.00 0.00 0.01 0.00 60 0 1,430 0
29SEP26 230.00 C 0.00 0.00 0.00 0.01 0.00 62 0 1,068 0
29SEP26 235.00 C 0.00 0.00 0.00 0.01 0.00 63 0 1,127 0
29SEP26 240.00 C 0.00 0.00 0.00 0.01 0.00 65 0 2,619 0
29SEP26 245.00 C 0.00 0.00 0.00 0.01 0.00 67 0 236 0
29SEP26 250.00 C 0.00 0.00 0.00 0.01 0.00 69 0 345 0
29SEP26 255.00 C 0.00 0.00 0.00 0.01 0.00 71 0 90 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 0.00 72 0 122 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 74 0 325 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 76 0 340 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 77 0 216 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 0.00 79 0 284 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 80 0 355 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 0.00 82 0 644 0
29SEP26 295.00 C 0.00 0.00 0.00 0.01 0.00 83 0 91 0
29SEP26 300.00 C 0.00 0.00 0.00 0.01 0.00 85 0 595 0
29OCT26 45.00 C 0.00 0.00 0.00 78.88 -3.56 131 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 77.79 -4.22 124 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 76.77 -4.24 121 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 75.89 -3.58 123 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 74.87 -3.81 120 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 73.88 -4.17 117 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 71.32 -3.88 109 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 68.89 -4.06 105 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 66.31 -3.87 97 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 63.92 -3.73 95 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 61.43 -4.10 90 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 58.93 -3.75 85 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 56.45 -3.67 81 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 53.96 -3.77 77 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 51.46 -3.90 72 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 48.97 -3.82 68 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 46.34 -3.87 61 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 43.96 -3.80 60 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 41.43 -3.89 55 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 38.97 -3.93 52 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 36.61 -3.88 51 0 30 0
29OCT26 90.00 C 0.00 0.00 0.00 34.18 -3.90 49 0 217 0
29OCT26 92.50 C 0.00 0.00 0.00 31.73 -3.91 46 0 428 0
29OCT26 95.00 C 0.00 0.00 0.00 29.27 -3.97 43 2 664 0
29OCT26 97.50 C 0.00 0.00 0.00 27.02 -3.88 42 0 441 0
29OCT26 100.00 C 0.00 0.00 0.00 24.60 -4.01 40 5 565 +5
29OCT26 102.50 C 0.00 0.00 0.00 22.89 -3.50 43 0 1,928 0
29OCT26 105.00 C 0.00 0.00 0.00 20.26 -3.99 38 0 1,091 0
29OCT26 107.50 C 0.00 0.00 0.00 18.29 -3.26 38 0 1,037 0
29OCT26 110.00 C 16.44 16.96 16.20 16.42 -3.39 38 211 1,705 +120
29OCT26 112.50 C 17.12 17.12 17.12 14.67 -3.17 38 3 2,823 0
29OCT26 115.00 C 0.00 0.00 0.00 13.00 -3.13 38 0 3,666 0
29OCT26 117.50 C 10.84 11.20 10.84 11.34 -3.18 37 70 2,679 +17
29OCT26 120.00 C 11.49 11.55 9.80 10.07 -3.33 38 64 2,384 +61
29OCT26 122.50 C 10.01 10.01 8.56 8.78 -3.20 38 105 2,466 +91
29OCT26 125.00 C 9.04 9.04 7.50 7.69 -2.97 38 161 13,549 -30
29OCT26 127.50 C 7.96 7.96 6.56 6.77 -2.68 39 166 4,959 +63
29OCT26 130.00 C 8.00 8.10 5.54 5.88 -2.46 39 798 7,804 +349
29OCT26 132.50 C 7.71 7.71 4.96 5.03 -2.30 39 329 1,227 -57
29OCT26 135.00 C 6.43 6.43 4.20 4.28 -2.15 39 1,159 5,783 +722
29OCT26 137.50 C 5.00 5.00 3.75 3.63 -1.98 39 322 884 -82
29OCT26 140.00 C 5.32 5.32 3.30 3.06 -1.82 39 303 3,373 +32
29OCT26 142.50 C 3.40 3.40 2.86 2.57 -1.66 39 78 761 0
29OCT26 145.00 C 3.19 3.19 2.50 2.14 -1.52 39 67 784 -38
29OCT26 147.50 C 3.07 3.07 2.18 1.78 -1.37 39 34 473 +29
29OCT26 150.00 C 3.10 3.10 1.98 1.48 -1.23 39 39 6,181 +3
29OCT26 152.50 C 2.00 2.15 2.00 1.22 -1.10 39 61 775 +30
29OCT26 155.00 C 2.10 2.10 1.60 1.00 -0.98 39 13 1,282 0
29OCT26 157.50 C 1.38 1.38 1.38 0.82 -0.86 39 100 965 +100
29OCT26 160.00 C 1.66 1.66 1.14 0.67 -0.76 39 51 4,684 +21
29OCT26 162.50 C 1.34 1.35 1.06 0.54 -0.67 38 7 295 +4
29OCT26 165.00 C 1.13 1.14 0.95 0.44 -0.58 39 14 218 0
29OCT26 167.50 C 0.00 0.00 0.00 0.36 -0.50 39 0 264 0
29OCT26 170.00 C 0.89 0.89 0.87 0.29 -0.43 39 8 211 0
29OCT26 172.50 C 0.00 0.00 0.00 0.23 -0.38 38 0 81 0
29OCT26 175.00 C 0.90 0.90 0.59 0.18 -0.33 38 98 397 +98
29OCT26 177.50 C 0.00 0.00 0.00 0.15 -0.27 39 0 155 0
29OCT26 180.00 C 0.00 0.00 0.00 0.12 -0.23 39 0 171 0
29OCT26 182.50 C 0.00 0.00 0.00 0.10 -0.19 39 0 4 0
29OCT26 185.00 C 0.00 0.00 0.00 0.08 -0.16 39 0 11 0
29OCT26 187.50 C 0.00 0.00 0.00 0.06 -0.14 39 0 70 0
29OCT26 190.00 C 0.00 0.00 0.00 0.05 -0.12 39 0 64 0
29OCT26 192.50 C 0.00 0.00 0.00 0.04 -0.10 39 0 2 0
29OCT26 195.00 C 0.00 0.00 0.00 0.03 -0.09 39 0 11 0
29OCT26 197.50 C 0.00 0.00 0.00 0.02 -0.08 38 0 0 0
29OCT26 200.00 C 0.00 0.00 0.00 0.01 -0.07 36 0 21 0
29OCT26 205.00 C 0.00 0.00 0.00 0.01 -0.05 38 0 21 0
27NOV26 45.00 C 0.00 0.00 0.00 78.88 -3.74 106 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 77.79 -4.27 101 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 76.77 -4.24 97 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 75.96 -3.91 102 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 74.87 -3.97 97 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 73.88 -4.17 95 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 71.54 -3.95 94 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 69.06 -3.89 90 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 66.31 -4.17 77 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 64.06 -3.82 80 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 61.57 -3.96 76 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 59.21 -3.55 75 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 56.67 -3.59 70 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 53.96 -3.81 61 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 51.49 -4.13 58 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 48.97 -4.27 53 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 46.34 -4.35 46 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 44.59 -3.84 58 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 41.58 -4.39 46 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 39.43 -4.10 48 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 36.65 -4.47 41 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 34.86 -3.90 47 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 32.46 -3.98 45 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 30.13 -4.05 43 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 28.05 -3.92 43 0 91 0
27NOV26 100.00 C 0.00 0.00 0.00 25.95 -3.89 42 5 100 +5
27NOV26 102.50 C 0.00 0.00 0.00 23.66 -4.11 40 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 22.40 -3.38 44 0 121 0
27NOV26 107.50 C 0.00 0.00 0.00 19.93 -3.94 40 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 18.20 -3.85 40 0 30 0
27NOV26 112.50 C 0.00 0.00 0.00 16.57 -3.15 40 0 1 0
27NOV26 115.00 C 15.45 15.55 15.45 14.82 -3.64 39 6 1,150 -4
27NOV26 117.50 C 13.05 13.05 13.05 13.56 -3.06 40 30 120 +30
27NOV26 120.00 C 12.27 12.27 12.27 12.25 -3.40 40 32 229 +32
27NOV26 122.50 C 0.00 0.00 0.00 11.03 -3.18 40 0 693 0
27NOV26 125.00 C 10.36 10.60 9.68 9.89 -2.95 40 1,123 11,319 +878
27NOV26 127.50 C 9.99 9.99 8.93 8.93 -2.77 41 107 2,292 +17
27NOV26 130.00 C 9.27 9.27 7.70 8.01 -2.69 41 175 2,858 +59
27NOV26 132.50 C 7.39 7.39 7.39 7.20 -2.48 41 30 211 +30
27NOV26 135.00 C 7.57 7.57 7.57 6.38 -2.35 41 14 1,278 +14
27NOV26 137.50 C 6.66 6.83 5.71 5.63 -2.23 41 186 382 +186
27NOV26 140.00 C 6.11 6.17 5.22 4.97 -2.10 41 114 1,798 +100
27NOV26 142.50 C 5.52 5.52 4.59 4.37 -1.97 41 74 1,500 +74
27NOV26 145.00 C 0.00 0.00 0.00 3.83 -1.85 41 0 175 0
27NOV26 147.50 C 4.39 4.39 4.00 3.35 -1.73 41 7 194 +6
27NOV26 150.00 C 4.09 4.09 4.09 2.93 -1.60 41 52 384 0
27NOV26 152.50 C 0.00 0.00 0.00 2.55 -1.48 41 0 156 0
27NOV26 155.00 C 3.00 3.00 3.00 2.22 -1.37 41 10 403 -10
27NOV26 157.50 C 3.01 3.01 3.01 1.92 -1.27 41 65 188 +65
27NOV26 160.00 C 2.40 2.50 2.40 1.67 -1.16 41 6 406 0
27NOV26 162.50 C 2.09 2.09 2.09 1.44 -1.06 41 6 224 0
27NOV26 165.00 C 1.90 1.90 1.90 1.24 -0.97 41 2 317 -2
27NOV26 167.50 C 2.00 2.00 1.83 1.07 -0.88 41 31 266 -29
27NOV26 170.00 C 1.64 1.70 1.64 0.92 -0.80 40 33 377 +33
27NOV26 172.50 C 0.00 0.00 0.00 0.79 -0.73 40 0 163 0
27NOV26 175.00 C 0.00 0.00 0.00 0.68 -0.66 40 0 292 0
27NOV26 177.50 C 0.00 0.00 0.00 0.58 -0.60 40 0 264 0
27NOV26 180.00 C 1.14 1.14 1.02 0.50 -0.53 40 45 347 +30
27NOV26 182.50 C 0.96 0.96 0.96 0.42 -0.49 40 3 298 +3
27NOV26 185.00 C 0.95 0.95 0.95 0.36 -0.43 40 2 403 +2
27NOV26 187.50 C 0.00 0.00 0.00 0.31 -0.38 40 0 126 0
27NOV26 190.00 C 0.79 0.79 0.79 0.26 -0.35 40 65 317 0
27NOV26 192.50 C 0.00 0.00 0.00 0.22 -0.31 40 0 164 0
27NOV26 195.00 C 0.61 0.61 0.61 0.19 -0.27 40 20 65 +20
27NOV26 197.50 C 0.00 0.00 0.00 0.16 -0.25 40 0 0 0
27NOV26 200.00 C 0.65 0.65 0.65 0.14 -0.21 41 2 108 +2
27NOV26 205.00 C 0.00 0.00 0.00 0.10 -0.17 40 0 82 0
30DEC26 45.00 C 0.00 0.00 0.00 79.11 -4.01 95 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 78.02 -4.14 91 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 77.13 -4.19 92 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 75.96 -4.20 85 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 75.05 -4.16 85 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 73.96 -4.09 81 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 71.54 -3.95 78 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 69.06 -3.90 74 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 66.54 -3.94 69 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 64.10 -4.12 67 0 8,125 0
30DEC26 62.50 C 0.00 0.00 0.00 61.76 -4.28 66 0 5,300 0
30DEC26 65.00 C 0.00 0.00 0.00 59.24 -3.92 62 0 2,390 0
30DEC26 67.50 C 0.00 0.00 0.00 56.83 -3.94 60 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 54.35 -4.01 57 0 1 0
30DEC26 72.50 C 0.00 0.00 0.00 51.88 -4.34 54 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 49.51 -4.22 53 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 47.07 -4.20 50 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 44.75 -4.07 49 0 1,098 0
30DEC26 82.50 C 0.00 0.00 0.00 42.40 -4.01 48 0 32 0
30DEC26 85.00 C 0.00 0.00 0.00 40.05 -3.98 46 0 4,097 0
30DEC26 87.50 C 0.00 0.00 0.00 37.84 -3.85 46 0 82 0
30DEC26 90.00 C 0.00 0.00 0.00 36.09 -3.31 49 0 1,272 0
30DEC26 92.50 C 0.00 0.00 0.00 33.31 -3.85 44 0 657 0
30DEC26 95.00 C 0.00 0.00 0.00 31.09 -3.75 42 0 4,735 0
30DEC26 97.50 C 0.00 0.00 0.00 29.08 -3.78 42 0 3,137 0
30DEC26 100.00 C 0.00 0.00 0.00 26.28 -4.52 37 0 3,801 0
30DEC26 102.50 C 0.00 0.00 0.00 25.41 -3.41 43 0 2,006 0
30DEC26 105.00 C 0.00 0.00 0.00 23.11 -3.80 40 0 2,599 0
30DEC26 107.50 C 0.00 0.00 0.00 22.03 -3.05 43 0 3,127 0
30DEC26 110.00 C 20.22 20.22 20.22 20.21 -2.61 42 10 3,000 -10
30DEC26 112.50 C 0.00 0.00 0.00 18.19 -3.46 40 0 4,190 0
30DEC26 115.00 C 16.65 16.65 16.65 16.51 -2.92 40 1 5,284 +1
30DEC26 117.50 C 17.05 17.05 15.29 15.72 -2.84 42 32 4,963 -31
30DEC26 120.00 C 14.20 14.20 14.00 14.01 -3.12 40 545 21,760 +15
30DEC26 122.50 C 13.03 13.55 12.92 12.69 -3.10 40 10 1,520 0
30DEC26 125.00 C 13.91 13.91 11.91 11.73 -2.80 41 31 5,534 -1
30DEC26 127.50 C 11.72 12.25 11.04 10.47 -2.88 40 2,701 8,971 +1,676
30DEC26 130.00 C 12.50 12.50 9.60 9.84 -2.40 41 701 17,159 -105
30DEC26 132.50 C 11.62 11.62 9.00 8.88 -2.33 41 36 7,281 +34
30DEC26 135.00 C 9.32 9.32 7.86 8.15 -2.10 41 3 3,841 +1
30DEC26 137.50 C 0.00 0.00 0.00 7.36 -1.99 41 0 3,483 0
30DEC26 140.00 C 7.83 7.83 7.50 6.64 -1.89 41 3 5,843 +3
30DEC26 142.50 C 7.54 7.54 7.04 5.97 -1.79 41 148 1,489 +68
30DEC26 145.00 C 7.23 7.23 5.68 5.37 -1.69 41 266 9,471 +97
30DEC26 147.50 C 5.95 6.29 5.00 4.82 -1.59 41 223 3,400 +131
30DEC26 150.00 C 5.50 5.60 4.60 4.32 -1.49 41 115 7,920 +28
30DEC26 152.50 C 4.99 4.99 4.30 3.87 -1.40 41 316 1,710 +302
30DEC26 155.00 C 5.40 5.40 4.00 3.46 -1.31 41 11 3,142 -8
30DEC26 157.50 C 4.00 4.00 3.66 3.09 -1.22 41 63 729 +7
30DEC26 160.00 C 3.93 3.93 3.32 2.75 -1.14 41 44 5,668 -20
30DEC26 162.50 C 3.68 3.68 3.68 2.45 -1.06 41 1 1,142 0
30DEC26 165.00 C 3.35 3.35 2.83 2.18 -0.98 41 45 9,997 -10
30DEC26 167.50 C 2.88 2.88 2.88 1.94 -0.91 41 30 3,561 +30
30DEC26 170.00 C 2.58 2.58 2.42 1.72 -0.84 41 33 21,456 -3
30DEC26 172.50 C 0.00 0.00 0.00 1.53 -0.77 41 0 1,941 0
30DEC26 175.00 C 2.46 2.46 2.00 1.35 -0.72 41 7 853 -1
30DEC26 177.50 C 1.94 1.94 1.94 1.20 -0.66 41 1 929 0
30DEC26 180.00 C 1.90 1.90 1.88 1.06 -0.60 41 3 3,344 -1
30DEC26 182.50 C 0.00 0.00 0.00 0.94 -0.55 41 0 999 0
30DEC26 185.00 C 0.00 0.00 0.00 0.83 -0.51 41 0 619 0
30DEC26 187.50 C 0.00 0.00 0.00 0.73 -0.47 41 0 204 0
30DEC26 190.00 C 0.00 0.00 0.00 0.64 -0.43 41 0 1,023 0
30DEC26 192.50 C 0.00 0.00 0.00 0.57 -0.39 41 0 339 0
30DEC26 195.00 C 0.00 0.00 0.00 0.50 -0.35 41 0 1,531 0
30DEC26 197.50 C 0.00 0.00 0.00 0.44 -0.32 41 0 614 0
30DEC26 200.00 C 0.00 0.00 0.00 0.39 -0.29 41 0 748 0
30DEC26 205.00 C 0.00 0.00 0.00 0.30 -0.24 41 0 1,862 0
30DEC26 210.00 C 0.00 0.00 0.00 0.23 -0.20 41 0 418 0
30DEC26 215.00 C 0.00 0.00 0.00 0.18 -0.16 41 0 488 0
30DEC26 220.00 C 0.00 0.00 0.00 0.14 -0.13 41 0 318 0
30DEC26 225.00 C 0.00 0.00 0.00 0.11 -0.10 41 0 341 0
30DEC26 230.00 C 0.00 0.00 0.00 0.08 -0.09 40 0 499 0
30DEC26 235.00 C 0.00 0.00 0.00 0.07 -0.06 41 0 208 0
30DEC26 240.00 C 0.00 0.00 0.00 0.05 -0.06 41 0 351 0
30DEC26 245.00 C 0.00 0.00 0.00 0.04 -0.05 41 0 120 0
30DEC26 250.00 C 0.00 0.00 0.00 0.03 -0.04 41 0 369 0
30DEC26 255.00 C 0.34 0.34 0.34 0.02 -0.04 40 6 132 +6
30DEC26 260.00 C 0.00 0.00 0.00 0.01 -0.03 39 0 190 0
30DEC26 265.00 C 0.00 0.00 0.00 0.01 -0.02 40 0 237 0
30DEC26 270.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 304 0
30DEC26 275.00 C 0.00 0.00 0.00 0.01 0.00 42 0 441 0
30DEC26 280.00 C 0.00 0.00 0.00 0.01 0.00 42 0 294 0
30DEC26 285.00 C 0.00 0.00 0.00 0.01 0.00 43 0 191 0
30DEC26 290.00 C 0.00 0.00 0.00 0.01 0.00 44 0 120 0
30DEC26 295.00 C 0.00 0.00 0.00 0.01 0.00 45 0 208 0
30DEC26 300.00 C 0.15 0.15 0.15 0.01 0.00 46 2 2,447 +2
30MAR27 45.00 C 0.00 0.00 0.00 79.31 -4.26 71 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 78.50 -4.04 73 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 77.61 -4.21 74 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 76.40 -4.28 68 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 75.37 -4.28 65 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 74.87 -3.94 73 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 72.27 -4.10 67 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 69.97 -4.02 66 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 67.34 -4.17 61 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 65.14 -4.10 61 0 1,208 0
30MAR27 62.50 C 0.00 0.00 0.00 62.55 -4.21 56 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 60.82 -3.62 61 0 4 0
30MAR27 67.50 C 0.00 0.00 0.00 57.90 -4.10 54 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 55.48 -4.10 52 0 11 0
30MAR27 72.50 C 0.00 0.00 0.00 53.15 -4.04 50 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 50.95 -3.88 50 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 48.64 -3.86 48 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 46.32 -3.89 47 0 6 0
30MAR27 82.50 C 0.00 0.00 0.00 44.33 -3.64 47 0 21 0
30MAR27 85.00 C 42.00 42.00 42.00 42.22 -3.55 46 1 1 +1
30MAR27 87.50 C 0.00 0.00 0.00 40.02 -3.61 45 0 41 0
30MAR27 90.00 C 0.00 0.00 0.00 37.96 -3.57 45 0 915 0
30MAR27 92.50 C 0.00 0.00 0.00 35.90 -3.59 44 0 494 0
30MAR27 95.00 C 0.00 0.00 0.00 34.04 -3.47 44 0 1,512 0
30MAR27 97.50 C 0.00 0.00 0.00 32.05 -3.55 43 0 1,361 0
30MAR27 100.00 C 30.50 30.50 30.50 30.63 -2.68 44 1 4,073 0
30MAR27 102.50 C 0.00 0.00 0.00 28.32 -3.63 42 0 1,590 0
30MAR27 105.00 C 0.00 0.00 0.00 26.90 -3.32 42 0 1,188 0
30MAR27 107.50 C 0.00 0.00 0.00 25.52 -3.04 43 0 436 0
30MAR27 110.00 C 0.00 0.00 0.00 24.03 -2.93 43 0 2,434 0
30MAR27 112.50 C 0.00 0.00 0.00 21.91 -3.52 41 0 857 0
30MAR27 115.00 C 0.00 0.00 0.00 21.09 -2.87 42 0 3,040 0
30MAR27 117.50 C 19.15 19.50 19.15 19.25 -3.31 41 4 558 +2
30MAR27 120.00 C 19.30 19.30 19.30 18.01 -3.22 41 2 10,669 -2
30MAR27 122.50 C 0.00 0.00 0.00 16.99 -2.97 41 0 512 0
30MAR27 125.00 C 17.29 17.40 15.43 15.97 -2.78 41 98 4,621 +4
30MAR27 127.50 C 16.52 16.52 16.37 14.79 -2.81 41 79 3,286 -60
30MAR27 130.00 C 15.36 15.48 14.78 13.93 -2.57 41 138 7,699 +35
30MAR27 132.50 C 15.22 15.22 14.70 13.04 -2.31 41 31 1,040 +30
30MAR27 135.00 C 13.27 13.60 13.27 12.21 -2.28 41 64 2,408 0
30MAR27 137.50 C 11.89 11.89 11.89 11.40 -2.17 42 10 385 +10
30MAR27 140.00 C 11.72 11.88 10.54 10.59 -2.10 41 163 5,977 +155
30MAR27 142.50 C 10.99 11.15 10.85 9.86 -2.01 41 113 591 +43
30MAR27 145.00 C 10.58 10.58 10.31 9.16 -1.93 41 31 445 +20
30MAR27 147.50 C 10.58 10.90 10.47 8.50 -1.86 41 80 686 +80
30MAR27 150.00 C 10.29 10.29 8.31 7.89 -1.78 41 89 2,961 +21
30MAR27 152.50 C 0.00 0.00 0.00 7.31 -1.72 41 0 872 0
30MAR27 155.00 C 8.72 8.72 8.72 6.78 -1.64 41 32 2,762 +32
30MAR27 157.50 C 8.21 8.21 8.21 6.28 -1.57 41 33 559 0
30MAR27 160.00 C 0.00 0.00 0.00 5.81 -1.50 41 0 1,663 0
30MAR27 162.50 C 0.00 0.00 0.00 5.38 -1.43 41 0 1,052 0
30MAR27 165.00 C 0.00 0.00 0.00 4.98 -1.37 41 0 1,935 0
30MAR27 167.50 C 5.55 5.55 5.55 4.60 -1.31 41 2 2,779 +2
30MAR27 170.00 C 5.98 5.98 5.62 4.26 -1.24 41 31 541 -19
30MAR27 172.50 C 5.80 5.80 5.80 3.93 -1.19 41 37 332 +37
30MAR27 175.00 C 0.00 0.00 0.00 3.63 -1.13 41 0 2,995 0
30MAR27 177.50 C 0.00 0.00 0.00 3.36 -1.06 41 0 605 0
30MAR27 180.00 C 0.00 0.00 0.00 3.10 -1.01 41 0 495 0
30MAR27 182.50 C 4.14 4.14 4.14 2.86 -0.96 41 65 348 +23
30MAR27 185.00 C 4.83 4.83 3.55 2.64 -0.91 41 4 565 +3
30MAR27 187.50 C 3.70 3.70 3.70 2.43 -0.87 41 65 639 -65
30MAR27 190.00 C 4.38 4.38 4.38 2.25 -0.81 41 1 647 0
30MAR27 192.50 C 0.00 0.00 0.00 2.07 -0.78 41 0 911 0
30MAR27 195.00 C 3.12 3.12 2.80 1.91 -0.73 41 15 1,776 -15
30MAR27 197.50 C 0.00 0.00 0.00 1.76 -0.69 41 0 566 0
30MAR27 200.00 C 2.58 2.58 2.58 1.62 -0.66 41 2 470 +2
30MAR27 205.00 C 0.00 0.00 0.00 1.38 -0.58 41 0 349 0
29JUN27 45.00 C 0.00 0.00 0.00 79.77 -4.34 67 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 79.31 -3.85 73 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 78.37 -3.85 72 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 76.95 -4.42 64 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 76.00 -4.44 63 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 75.57 -3.98 69 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 73.23 -3.90 67 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 70.91 -3.86 65 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 68.47 -3.82 62 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 65.76 -4.11 56 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 63.77 -3.68 58 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 61.07 -3.99 53 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 58.82 -3.87 52 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 56.59 -3.77 51 0 1 0
29JUN27 72.50 C 0.00 0.00 0.00 54.82 -3.23 52 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 52.56 -3.24 51 0 4 0
29JUN27 77.50 C 0.00 0.00 0.00 50.37 -3.20 50 0 2 0
29JUN27 80.00 C 0.00 0.00 0.00 48.09 -3.32 48 0 13 0
29JUN27 82.50 C 0.00 0.00 0.00 46.10 -3.18 48 0 10 0
29JUN27 85.00 C 0.00 0.00 0.00 43.89 -3.30 46 0 36 0
29JUN27 87.50 C 0.00 0.00 0.00 42.07 -3.11 46 0 2 0
29JUN27 90.00 C 0.00 0.00 0.00 40.13 -3.07 46 0 102 0
29JUN27 92.50 C 0.00 0.00 0.00 38.26 -3.03 45 0 364 0
29JUN27 95.00 C 0.00 0.00 0.00 36.44 -3.00 45 0 470 0
29JUN27 97.50 C 0.00 0.00 0.00 34.46 -3.17 44 0 612 0
29JUN27 100.00 C 0.00 0.00 0.00 32.66 -3.23 43 0 2,643 0
29JUN27 102.50 C 0.00 0.00 0.00 31.36 -2.86 44 0 151 0
29JUN27 105.00 C 0.00 0.00 0.00 29.76 -2.83 43 0 413 0
29JUN27 107.50 C 0.00 0.00 0.00 28.28 -2.73 43 0 480 0
29JUN27 110.00 C 0.00 0.00 0.00 26.83 -2.70 43 0 4,126 0
29JUN27 112.50 C 0.00 0.00 0.00 25.39 -2.70 43 0 370 0
29JUN27 115.00 C 23.80 23.92 23.80 23.80 -2.85 42 3 616 0
29JUN27 117.50 C 0.00 0.00 0.00 22.63 -2.71 42 0 2,279 0
29JUN27 120.00 C 21.80 21.80 21.80 21.08 -3.01 41 2 1,803 0
29JUN27 122.50 C 0.00 0.00 0.00 20.30 -2.56 42 0 585 0
29JUN27 125.00 C 0.00 0.00 0.00 19.17 -2.46 42 0 1,789 0
29JUN27 127.50 C 17.85 18.02 17.70 18.17 -2.39 42 229 532 +224
29JUN27 130.00 C 19.00 19.00 16.90 17.22 -2.30 42 38 1,981 +3
29JUN27 132.50 C 17.70 17.70 16.29 16.28 -2.20 42 2 237 +2
29JUN27 135.00 C 0.00 0.00 0.00 15.42 -2.02 42 0 221 0
29JUN27 137.50 C 14.61 14.61 14.61 14.57 -2.00 42 2 234 0
29JUN27 140.00 C 0.00 0.00 0.00 13.71 -2.01 42 0 687 0
29JUN27 142.50 C 0.00 0.00 0.00 12.90 -1.97 42 0 308 0
29JUN27 145.00 C 0.00 0.00 0.00 12.21 -1.81 42 0 288 0
29JUN27 147.50 C 0.00 0.00 0.00 11.53 -1.73 42 0 170 0
29JUN27 150.00 C 14.06 15.10 11.15 10.86 -1.73 42 17 1,117 +4
29JUN27 152.50 C 0.00 0.00 0.00 10.18 -1.74 42 0 294 0
29JUN27 155.00 C 0.00 0.00 0.00 9.61 -1.64 42 0 242 0
29JUN27 157.50 C 0.00 0.00 0.00 9.09 -1.48 42 0 787 0
29JUN27 160.00 C 9.65 9.65 9.65 8.57 -1.45 42 6 1,152 0
29JUN27 162.50 C 0.00 0.00 0.00 8.05 -1.45 42 0 101 0
29JUN27 165.00 C 0.00 0.00 0.00 7.53 -1.46 42 0 186 0
29JUN27 167.50 C 0.00 0.00 0.00 7.11 -1.36 42 0 281 0
29JUN27 170.00 C 8.20 8.20 8.20 6.72 -1.23 42 60 378 +60
29JUN27 172.50 C 9.13 9.13 9.13 6.33 -1.19 42 1 211 +1
29JUN27 175.00 C 8.80 8.80 8.80 5.95 -1.19 42 1 69 +1
29JUN27 177.50 C 8.36 8.36 8.36 5.56 -1.19 42 1 233 +1
29JUN27 180.00 C 8.00 8.00 6.21 5.23 -1.14 42 6 109 +1
29JUN27 182.50 C 0.00 0.00 0.00 4.95 -1.03 42 0 55 0
29JUN27 185.00 C 0.00 0.00 0.00 4.67 -0.94 42 0 131 0
29JUN27 187.50 C 6.00 6.00 6.00 4.39 -0.94 41 4 329 0
29JUN27 190.00 C 0.00 0.00 0.00 4.11 -0.94 41 0 235 0
29JUN27 192.50 C 0.00 0.00 0.00 3.83 -0.94 41 0 313 0
29JUN27 195.00 C 0.00 0.00 0.00 3.62 -0.88 42 0 307 0
29JUN27 197.50 C 0.00 0.00 0.00 3.42 -0.80 41 0 507 0
29JUN27 200.00 C 0.00 0.00 0.00 3.23 -0.72 41 0 764 0
29JUN27 205.00 C 4.04 4.05 4.04 2.84 -0.72 41 4 1,405 +4
TOTAL CALL 55,930 908,915 +8,249
21AUG26 100.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 70 0
21AUG26 101.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
21AUG26 102.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 12 0
21AUG26 103.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 199 0
21AUG26 104.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 152 0
21AUG26 105.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 161 0
21AUG26 106.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 116 0
21AUG26 107.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 63 0
21AUG26 108.00 P 0.02 0.02 0.02 0.00 -0.03 0 1 80 0
21AUG26 109.00 P 0.01 0.01 0.01 0.00 -0.04 0 6 61 0
21AUG26 110.00 P 0.01 0.01 0.01 0.00 -0.05 0 10 329 -1
21AUG26 111.00 P 0.00 0.00 0.00 0.00 -0.08 0 1 44 0
21AUG26 112.00 P 0.00 0.00 0.00 0.00 -0.11 0 0 402 0
21AUG26 113.00 P 0.00 0.00 0.00 0.00 -0.15 0 0 383 0
21AUG26 114.00 P 0.00 0.00 0.00 0.00 -0.21 0 1 147 -1
21AUG26 115.00 P 0.04 0.04 0.03 0.00 -0.28 0 65 526 -24
21AUG26 116.00 P 0.20 0.20 0.03 0.00 -0.38 0 3 407 -3
21AUG26 117.00 P 0.04 0.05 0.01 0.00 -0.50 0 198 811 +8
21AUG26 118.00 P 0.03 0.05 0.03 0.00 -0.63 0 66 285 -24
21AUG26 119.00 P 0.05 0.09 0.01 0.00 -0.80 0 741 1,436 +529
21AUG26 120.00 P 0.03 0.15 0.01 0.00 -1.00 0 2,959 1,382 -351
21AUG26 121.00 P 0.16 0.35 0.01 0.00 -1.23 0 318 385 -25
21AUG26 122.00 P 0.10 0.80 0.01 0.00 -1.51 0 639 455 -165
21AUG26 123.00 P 0.19 1.45 0.05 0.00 -1.83 0 3,134 927 -209
21AUG26 124.00 P 0.15 2.20 0.15 1.00 -1.21 0 2,011 0 -940
21AUG26 125.00 P 0.15 3.14 0.15 2.00 -0.63 0 1,132 0 -555
21AUG26 126.00 P 0.58 3.90 0.40 3.00 -0.08 0 461 0 -844
21AUG26 127.00 P 0.67 5.00 0.67 4.00 +0.40 0 458 0 -378
21AUG26 128.00 P 1.50 5.60 1.45 5.00 +0.85 0 216 0 -360
21AUG26 129.00 P 1.59 6.50 1.59 6.00 +1.24 0 117 0 -241
21AUG26 130.00 P 1.99 7.73 1.99 7.00 +1.59 0 610 0 -459
21AUG26 131.00 P 0.00 0.00 0.00 8.00 +1.91 0 0 0 -30
21AUG26 132.00 P 0.00 0.00 0.00 9.00 +2.12 0 0 0 -30
21AUG26 133.00 P 0.00 0.00 0.00 10.00 +2.33 0 0 0 -33
21AUG26 134.00 P 0.00 0.00 0.00 11.00 +2.64 0 0 0 0
21AUG26 135.00 P 0.00 0.00 0.00 12.00 +2.73 0 0 0 -1
21AUG26 136.00 P 0.00 0.00 0.00 13.00 +2.98 0 0 0 0
21AUG26 137.00 P 0.00 0.00 0.00 14.00 +3.12 0 0 0 0
21AUG26 138.00 P 0.00 0.00 0.00 15.00 +2.87 0 0 0 0
21AUG26 139.00 P 0.00 0.00 0.00 16.00 +2.94 0 0 0 0
21AUG26 140.00 P 0.00 0.00 0.00 17.00 +3.00 0 0 0 -36
21AUG26 141.00 P 0.00 0.00 0.00 18.00 +3.05 0 0 0 0
21AUG26 142.00 P 0.00 0.00 0.00 19.00 +3.09 0 0 0 0
21AUG26 143.00 P 0.00 0.00 0.00 20.00 +3.11 0 0 0 0
21AUG26 144.00 P 0.00 0.00 0.00 21.00 +3.14 0 0 0 0
21AUG26 145.00 P 0.00 0.00 0.00 22.00 +3.15 0 0 0 0
21AUG26 146.00 P 0.00 0.00 0.00 23.00 +3.17 0 0 0 0
21AUG26 147.00 P 0.00 0.00 0.00 24.00 +3.18 0 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 244 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 239 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 234 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 229 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 224 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 220 0 1 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 208 0 101 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 197 0 150 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 187 0 180 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 177 0 3,846 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 167 0 1,801 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 158 0 866 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 150 0 805 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 141 0 1,255 0
28AUG26 72.50 P 0.00 0.00 0.00 0.01 0.00 133 0 1,120 0
28AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 125 0 1,134 0
28AUG26 77.50 P 0.01 0.01 0.01 0.01 0.00 117 30 1,489 +30
28AUG26 80.00 P 0.01 0.01 0.01 0.01 0.00 110 30 1,989 +30
28AUG26 82.50 P 0.01 0.01 0.01 0.01 0.00 103 30 2,715 +30
28AUG26 85.00 P 0.01 0.01 0.01 0.01 0.00 95 21 3,576 0
28AUG26 87.50 P 0.02 0.02 0.01 0.01 0.00 88 11 5,781 -8
28AUG26 90.00 P 0.02 0.02 0.01 0.01 0.00 81 63 6,845 -16
28AUG26 92.50 P 0.03 0.03 0.02 0.01 0.00 75 12 6,795 -12
28AUG26 95.00 P 0.04 0.04 0.02 0.01 0.00 68 15 6,791 0
28AUG26 97.50 P 0.03 0.04 0.03 0.01 0.00 62 51 6,298 -50
28AUG26 100.00 P 0.03 0.05 0.02 0.01 -0.01 56 1,169 16,571 -160
28AUG26 102.50 P 0.04 0.07 0.03 0.01 -0.03 50 245 5,725 -138
28AUG26 105.00 P 0.13 0.13 0.03 0.01 -0.08 44 3,720 6,197 -41
28AUG26 107.50 P 0.07 0.14 0.07 0.03 -0.14 43 255 5,573 -52
28AUG26 110.00 P 0.07 0.21 0.07 0.07 -0.25 42 544 7,251 -142
28AUG26 112.50 P 0.30 0.34 0.13 0.18 -0.33 41 502 8,160 -157
28AUG26 115.00 P 0.24 0.60 0.19 0.42 -0.42 42 1,776 5,089 -150
28AUG26 117.50 P 0.34 1.15 0.32 0.84 -0.47 41 4,011 6,541 +24
28AUG26 120.00 P 0.51 2.01 0.41 1.49 -0.47 41 13,694 13,405 +4,871
28AUG26 122.50 P 0.88 3.12 0.88 2.57 -0.24 41 1,192 2,663 -333
28AUG26 125.00 P 1.45 4.55 1.25 4.05 +0.20 43 765 8,802 +6
28AUG26 127.50 P 2.50 6.56 2.40 5.70 +0.60 42 542 2,470 -163
28AUG26 130.00 P 3.90 8.00 3.90 7.84 +1.28 46 94 5,580 -27
28AUG26 132.50 P 8.11 10.75 7.70 9.80 +1.59 41 755 3,957 -634
28AUG26 135.00 P 8.40 10.20 8.40 12.12 +2.05 41 164 1,803 -80
28AUG26 137.50 P 0.00 0.00 0.00 14.54 +2.54 41 0 339 0
28AUG26 140.00 P 0.00 0.00 0.00 17.01 +2.83 42 0 1,705 0
28AUG26 142.50 P 0.00 0.00 0.00 19.50 +2.74 0 0 329 0
28AUG26 145.00 P 0.00 0.00 0.00 22.00 +2.91 0 0 236 0
28AUG26 147.50 P 0.00 0.00 0.00 24.50 +3.03 0 0 5 0
28AUG26 150.00 P 0.00 0.00 0.00 27.10 +3.21 74 0 17 0
28AUG26 152.50 P 0.00 0.00 0.00 29.54 +3.20 72 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 32.00 +3.18 0 0 30 -111
28AUG26 157.50 P 0.00 0.00 0.00 34.50 +3.20 0 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 37.04 +3.24 86 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 39.64 +3.34 102 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 42.04 +3.24 94 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 44.50 +3.20 0 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 47.18 +3.38 119 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 49.50 +3.20 0 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 52.00 +3.20 0 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 54.54 +3.24 114 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 57.04 +3.24 118 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 59.54 +3.24 121 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 62.18 +3.38 145 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 64.65 +3.35 145 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 67.14 +3.34 148 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 69.58 +3.28 143 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 72.00 +3.20 0 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 74.50 +3.20 0 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 77.10 +3.30 157 0 0 0
28AUG26 205.00 P 0.00 0.00 0.00 82.00 +3.20 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 99 0 45 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 97 0 94 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 95 0 144 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 93 0 122 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 88 0 103 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 84 0 146 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 79 0 10 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 75 0 4,534 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 71 0 391 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 67 0 1,185 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 63 0 875 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 60 0 2,828 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 56 0 1,749 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 53 0 3,618 0
29SEP26 77.50 P 0.04 0.04 0.04 0.01 0.00 50 3 1,076 0
29SEP26 80.00 P 0.05 0.06 0.04 0.01 0.00 47 204 2,103 +197
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 43 0 2,806 0
29SEP26 85.00 P 0.08 0.10 0.07 0.01 -0.01 40 130 12,324 0
29SEP26 87.50 P 0.10 0.12 0.10 0.02 -0.01 40 16 4,140 +16
29SEP26 90.00 P 0.10 0.16 0.10 0.04 -0.01 40 205 6,823 -194
29SEP26 92.50 P 0.18 0.24 0.18 0.07 -0.02 40 329 4,747 -325
29SEP26 95.00 P 0.24 0.30 0.24 0.12 -0.02 40 18 21,548 +10
29SEP26 97.50 P 0.30 0.40 0.30 0.21 -0.02 40 107 11,679 +25
29SEP26 100.00 P 0.33 0.54 0.33 0.34 -0.01 40 174 10,619 +75
29SEP26 102.50 P 0.54 0.70 0.54 0.53 -0.01 40 397 7,449 +3
29SEP26 105.00 P 0.70 1.00 0.68 0.80 +0.01 40 1,025 8,128 -146
29SEP26 107.50 P 0.90 1.37 0.90 1.16 +0.04 40 759 4,021 -32
29SEP26 110.00 P 1.14 1.87 1.14 1.63 +0.15 40 1,107 11,620 -225
29SEP26 112.50 P 1.68 2.40 1.57 2.16 +0.20 39 723 6,220 -233
29SEP26 115.00 P 1.90 3.20 1.90 2.85 +0.29 39 1,097 14,235 -11
29SEP26 117.50 P 2.39 4.04 2.39 3.70 +0.40 39 733 10,744 +91
29SEP26 120.00 P 3.45 5.20 2.89 4.75 +0.59 39 2,330 19,705 -374
29SEP26 122.50 P 4.31 6.42 3.99 6.05 +0.92 40 2,009 8,216 -483
29SEP26 125.00 P 4.62 7.85 4.62 7.37 +1.07 40 390 12,243 -24
29SEP26 127.50 P 5.80 9.36 5.80 9.00 +1.40 41 168 9,522 +68
29SEP26 130.00 P 7.50 11.10 7.14 10.59 +1.59 40 1,560 28,112 +1,517
29SEP26 132.50 P 0.00 0.00 0.00 12.40 +1.67 41 0 3,726 0
29SEP26 135.00 P 11.00 14.53 11.00 14.54 +2.14 43 298 12,871 +103
29SEP26 137.50 P 0.00 0.00 0.00 16.50 +2.16 43 0 2,108 0
29SEP26 140.00 P 15.00 19.44 15.00 18.59 +2.31 43 281 10,802 -17
29SEP26 142.50 P 21.06 21.06 21.06 20.74 +2.33 43 1 2,584 -1
29SEP26 145.00 P 21.65 21.65 21.65 22.96 +2.63 44 20 8,459 -20
29SEP26 147.50 P 0.00 0.00 0.00 25.50 +3.09 47 0 2,283 0
29SEP26 150.00 P 22.30 27.03 22.30 28.09 +3.48 51 21 5,894 -2
29SEP26 152.50 P 0.00 0.00 0.00 29.66 +2.88 40 0 1,989 0
29SEP26 155.00 P 0.00 0.00 0.00 32.08 +2.69 40 0 4,170 0
29SEP26 157.50 P 0.00 0.00 0.00 34.53 +2.85 39 0 930 0
29SEP26 160.00 P 37.38 37.54 35.98 37.57 +3.58 55 55 3,345 +5
29SEP26 162.50 P 0.00 0.00 0.00 39.64 +3.23 48 0 150 0
29SEP26 165.00 P 0.00 0.00 0.00 42.04 +3.18 46 0 90 0
29SEP26 167.50 P 0.00 0.00 0.00 44.50 +3.18 0 0 66 0
29SEP26 170.00 P 0.00 0.00 0.00 47.18 +3.38 56 0 92 0
29SEP26 172.50 P 48.06 48.06 48.06 50.53 +4.23 74 6 36 0
29SEP26 175.00 P 51.26 51.90 51.26 52.00 +2.87 0 410 70 -390
29SEP26 177.50 P 0.00 0.00 0.00 55.06 +3.76 71 0 30 0
29SEP26 180.00 P 0.00 0.00 0.00 57.04 +3.24 58 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 59.54 +3.24 59 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 62.18 +3.38 67 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 64.65 +3.35 68 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 67.14 +3.34 69 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 69.58 +3.28 69 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 72.00 +3.20 0 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 74.50 +3.20 0 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 77.10 +3.30 75 0 150 0
29SEP26 205.00 P 0.00 0.00 0.00 82.00 +3.20 0 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 87.00 +3.20 0 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 92.00 +3.20 0 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 97.00 +3.20 0 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 102.00 +3.20 0 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 107.00 +3.20 0 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 112.00 +3.20 0 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 117.00 +3.20 0 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 122.00 +3.20 0 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 127.00 +3.20 0 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 132.00 +3.20 0 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 137.00 +3.20 0 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 142.00 +3.20 0 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 147.00 +3.20 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 152.00 +3.20 0 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 157.00 +3.20 0 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 162.00 +3.20 0 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 167.00 +3.20 0 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 172.00 +3.20 0 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 177.00 +3.20 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 78 0 100 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 66 0 208 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 63 0 65 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 60 0 130 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 56 0 325 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 53 0 676 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 50 0 118 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 48 0 613 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 45 0 1,807 0
29OCT26 72.50 P 0.00 0.00 0.00 0.01 0.00 42 0 1,436 0
29OCT26 75.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 1,586 0
29OCT26 77.50 P 0.00 0.00 0.00 0.02 -0.01 40 0 848 0
29OCT26 80.00 P 0.14 0.14 0.14 0.03 -0.02 39 8 1,186 +8
29OCT26 82.50 P 0.19 0.19 0.19 0.05 -0.02 39 70 2,129 -70
29OCT26 85.00 P 0.22 0.28 0.22 0.08 -0.04 39 46 3,172 +33
29OCT26 87.50 P 0.34 0.34 0.31 0.13 -0.05 39 83 2,653 -48
29OCT26 90.00 P 0.43 0.45 0.40 0.21 -0.05 39 81 2,551 +2
29OCT26 92.50 P 0.56 0.56 0.56 0.32 -0.07 39 5 2,230 0
29OCT26 95.00 P 0.63 0.79 0.63 0.48 -0.08 39 66 2,346 -65
29OCT26 97.50 P 0.72 0.91 0.72 0.68 -0.09 39 103 4,735 +101
29OCT26 100.00 P 1.04 1.25 1.04 0.95 -0.10 39 203 9,135 -96
29OCT26 102.50 P 1.20 1.62 1.20 1.31 -0.09 39 396 5,902 -91
29OCT26 105.00 P 1.90 2.04 1.90 1.75 +0.03 39 254 4,968 -170
29OCT26 107.50 P 2.01 2.55 2.01 2.21 +0.02 38 396 4,710 -212
29OCT26 110.00 P 2.54 3.20 2.46 2.86 +0.09 38 679 3,876 +121
29OCT26 112.50 P 3.20 3.93 3.20 3.53 +0.13 38 679 5,103 +241
29OCT26 115.00 P 3.65 4.82 3.65 4.44 +0.25 39 552 4,662 +304
29OCT26 117.50 P 4.00 5.87 3.80 5.30 +0.27 38 1,714 3,866 +240
29OCT26 120.00 P 4.90 6.95 4.90 6.48 +0.47 38 922 4,969 +114
29OCT26 122.50 P 5.69 8.06 5.69 7.75 +0.68 39 66 527 0
29OCT26 125.00 P 6.80 9.75 6.80 9.13 +0.37 39 122 1,748 +34
29OCT26 127.50 P 9.50 11.05 9.50 10.56 +0.66 39 4 1,366 +3
29OCT26 130.00 P 11.01 12.59 11.01 12.45 +1.55 40 4 3,408 +3
29OCT26 132.50 P 0.00 0.00 0.00 14.17 +1.75 40 0 216 0
29OCT26 135.00 P 0.00 0.00 0.00 15.96 +1.76 40 0 1,425 0
29OCT26 137.50 P 0.00 0.00 0.00 17.93 +2.10 41 0 34 0
29OCT26 140.00 P 17.71 17.71 17.71 19.36 +1.65 38 1 1,003 0
29OCT26 142.50 P 0.00 0.00 0.00 21.59 +2.07 40 0 2 0
29OCT26 145.00 P 0.00 0.00 0.00 23.71 +2.00 40 0 1 0
29OCT26 147.50 P 0.00 0.00 0.00 25.83 +2.25 40 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 28.09 +2.64 40 0 64 0
29OCT26 152.50 P 0.00 0.00 0.00 30.24 +2.61 39 0 6 0
29OCT26 155.00 P 0.00 0.00 0.00 32.58 +2.72 40 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 34.78 +2.68 38 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 37.57 +3.22 43 0 104 0
29OCT26 162.50 P 0.00 0.00 0.00 39.64 +3.01 39 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 42.07 +3.19 38 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 44.52 +2.88 38 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 47.18 +3.15 44 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 50.53 +4.07 58 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 52.00 +2.87 0 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 55.06 +3.71 56 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 57.04 +3.22 46 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 59.54 +3.24 48 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 62.18 +3.38 54 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 64.65 +3.35 54 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 67.14 +3.34 56 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 69.58 +3.28 55 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 72.00 +3.20 0 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 74.50 +3.20 0 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 77.10 +3.30 60 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 82.00 +3.20 0 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 65 0 10 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 59 0 10 0
27NOV26 52.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.01 0.00 53 0 126 0
27NOV26 57.50 P 0.00 0.00 0.00 0.01 0.00 50 0 185 0
27NOV26 60.00 P 0.10 0.10 0.10 0.01 0.00 47 4 124 +4
27NOV26 62.50 P 0.00 0.00 0.00 0.01 0.00 45 0 279 0
27NOV26 65.00 P 0.00 0.00 0.00 0.01 0.00 42 0 540 0
27NOV26 67.50 P 0.00 0.00 0.00 0.01 -0.01 40 0 119 0
27NOV26 70.00 P 0.00 0.00 0.00 0.02 -0.02 40 0 105 0
27NOV26 72.50 P 0.00 0.00 0.00 0.04 -0.02 41 0 82 0
27NOV26 75.00 P 0.00 0.00 0.00 0.06 -0.03 40 0 254 0
27NOV26 77.50 P 0.31 0.32 0.31 0.09 -0.04 40 34 139 +4
27NOV26 80.00 P 0.00 0.00 0.00 0.15 -0.04 41 0 358 0
27NOV26 82.50 P 0.42 0.52 0.42 0.22 -0.06 40 290 449 +150
27NOV26 85.00 P 0.65 0.65 0.65 0.32 -0.08 40 2 112 +2
27NOV26 87.50 P 0.72 0.72 0.72 0.45 -0.09 40 8 106 +8
27NOV26 90.00 P 0.94 0.96 0.94 0.64 -0.10 40 46 209 +46
27NOV26 92.50 P 1.00 1.03 1.00 0.87 -0.11 40 21 379 +21
27NOV26 95.00 P 1.21 1.21 1.21 1.15 -0.12 41 20 1,567 +20
27NOV26 97.50 P 1.68 1.68 1.65 1.52 -0.07 41 75 1,049 +65
27NOV26 100.00 P 1.90 2.25 1.90 1.93 -0.05 41 58 1,839 +2
27NOV26 102.50 P 2.15 2.69 2.15 2.45 +0.05 41 72 740 0
27NOV26 105.00 P 2.45 3.30 2.45 2.96 +0.05 40 8 2,006 +4
27NOV26 107.50 P 3.30 3.92 3.30 3.60 +0.05 40 86 1,209 +65
27NOV26 110.00 P 3.60 4.53 3.60 4.34 +0.13 40 49 9,058 +4
27NOV26 112.50 P 4.97 5.12 4.96 5.12 +0.09 40 48 3,056 +48
27NOV26 115.00 P 5.61 6.48 5.61 6.10 +0.25 40 519 5,162 +448
27NOV26 117.50 P 7.35 7.35 6.77 7.19 +0.35 40 274 2,465 +244
27NOV26 120.00 P 8.20 8.92 8.16 8.34 +0.49 40 679 3,746 +601
27NOV26 122.50 P 9.66 9.66 9.66 9.61 +0.61 40 30 2,377 0
27NOV26 125.00 P 10.20 11.07 10.20 10.99 +0.79 40 34 9,912 +4
27NOV26 127.50 P 12.99 12.99 12.99 12.53 +1.04 41 50 881 +50
27NOV26 130.00 P 14.44 14.44 14.44 14.13 +1.25 41 1 2,263 +1
27NOV26 132.50 P 0.00 0.00 0.00 15.82 +1.52 41 0 347 0
27NOV26 135.00 P 0.00 0.00 0.00 17.47 +1.60 41 0 142 0
27NOV26 137.50 P 20.20 20.20 20.20 19.29 +1.84 41 1 488 +1
27NOV26 140.00 P 0.00 0.00 0.00 21.36 +2.17 42 0 7 0
27NOV26 142.50 P 0.00 0.00 0.00 23.02 +2.05 41 0 290 0
27NOV26 145.00 P 0.00 0.00 0.00 25.02 +2.16 41 0 1 0
27NOV26 147.50 P 0.00 0.00 0.00 27.09 +1.68 41 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 29.17 +2.61 41 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 31.29 +2.69 41 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 33.46 +2.76 41 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 35.66 +2.74 41 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 37.89 +2.84 41 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 40.16 +2.80 40 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 42.45 +3.31 40 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 44.78 +2.77 39 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 47.18 +2.91 39 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 50.53 +3.92 50 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 52.10 +2.97 40 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 55.06 +3.34 48 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 57.04 +2.93 41 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 59.54 +3.03 42 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 62.18 +3.23 47 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 64.65 +3.25 48 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 67.14 +3.29 49 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 69.58 +3.26 48 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 72.00 +3.19 0 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 74.50 +3.20 0 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 77.10 +3.30 52 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 82.00 +3.20 0 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 57 0 20 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 55 0 90 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 51 0 4 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 46 0 6 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.01 0.00 41 0 9,266 0
30DEC26 62.50 P 0.00 0.00 0.00 0.02 0.00 41 0 5,689 0
30DEC26 65.00 P 0.00 0.00 0.00 0.03 -0.01 41 0 3,050 0
30DEC26 67.50 P 0.00 0.00 0.00 0.05 0.00 41 0 733 0
30DEC26 70.00 P 0.31 0.31 0.31 0.08 0.00 41 20 900 +20
30DEC26 72.50 P 0.00 0.00 0.00 0.11 -0.02 40 0 587 0
30DEC26 75.00 P 0.46 0.46 0.46 0.17 -0.01 41 10 1,398 +10
30DEC26 77.50 P 0.00 0.00 0.00 0.25 -0.01 41 0 1,649 0
30DEC26 80.00 P 0.68 0.73 0.66 0.35 -0.01 41 131 4,778 +130
30DEC26 82.50 P 0.76 0.81 0.75 0.49 -0.01 41 137 4,300 +135
30DEC26 85.00 P 0.99 1.02 0.99 0.67 0.00 41 3 10,838 +1
30DEC26 87.50 P 0.00 0.00 0.00 0.88 0.00 41 0 6,818 0
30DEC26 90.00 P 1.15 1.50 1.15 1.16 +0.01 41 15 7,073 +2
30DEC26 92.50 P 0.00 0.00 0.00 1.48 +0.04 41 0 4,848 0
30DEC26 95.00 P 2.15 2.24 1.99 1.88 +0.05 41 143 11,907 +14
30DEC26 97.50 P 2.20 2.55 2.20 2.34 +0.11 41 3 4,386 -2
30DEC26 100.00 P 2.71 2.88 2.71 2.86 +0.15 41 4 17,253 0
30DEC26 102.50 P 3.36 3.76 3.36 3.41 +0.14 41 278 5,075 +277
30DEC26 105.00 P 4.23 4.42 3.99 4.03 +0.23 40 375 10,483 +48
30DEC26 107.50 P 4.42 5.05 4.42 4.75 +0.34 40 70 7,489 +5
30DEC26 110.00 P 5.16 5.58 5.05 5.55 +0.37 40 135 12,141 0
30DEC26 112.50 P 5.69 6.46 5.69 6.46 +0.45 40 105 5,453 -68
30DEC26 115.00 P 7.80 7.80 7.18 7.47 +0.55 40 63 13,397 +63
30DEC26 117.50 P 9.10 9.10 8.16 8.49 +0.57 40 392 8,963 +156
30DEC26 120.00 P 9.01 10.00 9.01 9.70 +0.75 40 512 16,965 -500
30DEC26 122.50 P 11.20 11.20 10.58 11.01 +0.87 40 36 8,718 +6
30DEC26 125.00 P 11.59 11.63 11.59 12.46 +1.12 40 63 16,063 0
30DEC26 127.50 P 13.10 13.70 13.10 13.95 +1.30 40 2,536 8,930 +1,199
30DEC26 130.00 P 14.45 15.60 14.45 15.52 +1.47 41 3 18,496 +3
30DEC26 132.50 P 0.00 0.00 0.00 17.28 +1.72 41 0 5,518 0
30DEC26 135.00 P 0.00 0.00 0.00 18.90 +1.82 41 0 7,025 0
30DEC26 137.50 P 0.00 0.00 0.00 20.69 +1.89 41 0 2,585 0
30DEC26 140.00 P 22.50 22.50 22.06 22.56 +2.14 42 51 3,238 +32
30DEC26 142.50 P 0.00 0.00 0.00 24.62 +2.37 42 0 1,300 0
30DEC26 145.00 P 0.00 0.00 0.00 26.26 +2.05 41 0 8,386 0
30DEC26 147.50 P 0.00 0.00 0.00 28.15 +2.05 41 0 1,041 0
30DEC26 150.00 P 0.00 0.00 0.00 30.18 +2.14 41 0 6,610 0
30DEC26 152.50 P 0.00 0.00 0.00 32.26 +2.49 41 0 1,272 0
30DEC26 155.00 P 0.00 0.00 0.00 34.37 +2.57 41 0 3,387 0
30DEC26 157.50 P 0.00 0.00 0.00 36.51 +2.40 41 0 276 0
30DEC26 160.00 P 39.88 39.88 38.58 37.93 +2.11 37 50 2,240 +30
30DEC26 162.50 P 0.00 0.00 0.00 40.88 +2.91 41 0 595 0
30DEC26 165.00 P 0.00 0.00 0.00 43.11 +2.93 41 0 6,196 0
30DEC26 167.50 P 0.00 0.00 0.00 45.35 +3.01 40 0 1,130 0
30DEC26 170.00 P 0.00 0.00 0.00 47.63 +3.08 40 0 5,607 0
30DEC26 172.50 P 0.00 0.00 0.00 50.53 +3.77 44 0 665 0
30DEC26 175.00 P 0.00 0.00 0.00 52.35 +3.22 40 0 77 0
30DEC26 177.50 P 0.00 0.00 0.00 55.06 +3.00 43 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 57.20 +2.81 40 0 1 0
30DEC26 182.50 P 0.00 0.00 0.00 59.62 +2.85 40 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 62.18 +3.02 42 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 64.65 +3.09 43 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 67.14 +3.16 44 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 69.58 +3.16 44 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 72.00 +3.13 0 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 74.50 +3.16 0 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 77.10 +3.29 47 0 210 0
30DEC26 205.00 P 0.00 0.00 0.00 82.00 +3.20 0 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 87.00 +3.20 0 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 92.00 +3.20 0 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 97.00 +3.20 0 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 102.00 +3.20 0 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 107.00 +3.20 0 0 30 0
30DEC26 235.00 P 0.00 0.00 0.00 112.00 +3.20 0 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 117.00 +3.20 0 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 122.00 +3.20 0 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 127.00 +3.20 0 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 132.00 +3.20 0 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 137.00 +3.20 0 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 142.00 +3.20 0 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 147.00 +3.20 0 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 152.00 +3.20 0 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 157.00 +3.20 0 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 162.00 +3.20 0 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 167.00 +3.20 0 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 172.00 +3.20 0 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 177.00 +3.20 0 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.01 0.00 44 0 444 0
30MAR27 46.00 P 0.00 0.00 0.00 0.01 0.00 43 0 124 0
30MAR27 47.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.01 0.00 41 0 10 0
30MAR27 49.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.02 0.00 42 0 30 0
30MAR27 52.50 P 0.00 0.00 0.00 0.03 0.00 42 0 30 0
30MAR27 55.00 P 0.00 0.00 0.00 0.05 0.00 42 0 35 0
30MAR27 57.50 P 0.00 0.00 0.00 0.07 -0.01 41 0 145 0
30MAR27 60.00 P 0.50 0.50 0.50 0.10 -0.01 41 5 2,884 0
30MAR27 62.50 P 0.00 0.00 0.00 0.15 -0.01 41 0 1,055 0
30MAR27 65.00 P 0.70 0.70 0.70 0.21 -0.01 41 1 725 0
30MAR27 67.50 P 0.73 0.73 0.73 0.30 -0.01 41 6 714 0
30MAR27 70.00 P 0.00 0.00 0.00 0.41 -0.01 41 0 719 0
30MAR27 72.50 P 0.00 0.00 0.00 0.55 -0.01 41 0 3,944 0
30MAR27 75.00 P 1.25 1.25 1.25 0.73 0.00 41 2 1,346 +2
30MAR27 77.50 P 0.00 0.00 0.00 0.94 0.00 41 0 895 0
30MAR27 80.00 P 0.00 0.00 0.00 1.20 +0.02 41 0 7,754 0
30MAR27 82.50 P 1.83 1.87 1.83 1.49 +0.01 41 81 1,856 +81
30MAR27 85.00 P 0.00 0.00 0.00 1.84 +0.05 41 0 3,184 0
30MAR27 87.50 P 0.00 0.00 0.00 2.25 +0.05 41 0 2,651 0
30MAR27 90.00 P 2.94 3.10 2.88 2.70 +0.08 41 6 11,703 0
30MAR27 92.50 P 0.00 0.00 0.00 3.24 +0.10 41 0 2,541 0
30MAR27 95.00 P 0.00 0.00 0.00 3.79 +0.10 41 0 7,155 0
30MAR27 97.50 P 0.00 0.00 0.00 4.48 +0.25 41 0 2,666 0
30MAR27 100.00 P 5.07 5.07 5.07 5.15 +0.32 41 10 6,316 +10
30MAR27 102.50 P 5.60 5.60 5.60 5.84 +0.35 41 65 3,005 0
30MAR27 105.00 P 5.78 6.66 5.78 6.66 +0.46 41 18 5,997 -3
30MAR27 107.50 P 7.20 7.20 7.20 7.48 +0.47 41 4 2,958 0
30MAR27 110.00 P 0.00 0.00 0.00 8.44 +0.56 40 0 8,842 0
30MAR27 112.50 P 0.00 0.00 0.00 9.42 +0.57 40 0 3,298 0
30MAR27 115.00 P 10.39 10.39 10.39 10.52 +0.64 40 1 11,305 0
30MAR27 117.50 P 0.00 0.00 0.00 11.69 +0.78 40 0 4,496 0
30MAR27 120.00 P 12.10 13.40 12.10 12.94 +0.85 40 11 10,861 +3
30MAR27 122.50 P 13.50 14.04 13.37 14.26 +0.96 40 35 5,896 0
30MAR27 125.00 P 15.00 16.04 14.71 15.54 +1.01 40 167 8,023 -4
30MAR27 127.50 P 17.76 17.76 17.76 17.11 +1.25 40 30 3,791 0
30MAR27 130.00 P 0.00 0.00 0.00 18.74 +1.47 41 0 9,982 0
30MAR27 132.50 P 0.00 0.00 0.00 20.11 +1.41 40 0 363 0
30MAR27 135.00 P 0.00 0.00 0.00 21.92 +1.67 41 2 3,273 0
30MAR27 137.50 P 0.00 0.00 0.00 23.43 +1.54 40 0 473 0
30MAR27 140.00 P 0.00 0.00 0.00 25.21 +1.79 41 0 1,682 0
30MAR27 142.50 P 0.00 0.00 0.00 27.04 +2.10 41 0 494 0
30MAR27 145.00 P 27.00 27.00 27.00 28.89 +2.20 41 20 807 0
30MAR27 147.50 P 0.00 0.00 0.00 30.79 +2.23 41 0 407 0
30MAR27 150.00 P 0.00 0.00 0.00 32.73 +2.08 41 0 1,701 0
30MAR27 152.50 P 0.00 0.00 0.00 34.70 +2.37 41 0 280 0
30MAR27 155.00 P 0.00 0.00 0.00 36.70 +2.41 41 0 1 0
30MAR27 157.50 P 0.00 0.00 0.00 38.73 +2.55 41 0 6 0
30MAR27 160.00 P 0.00 0.00 0.00 40.80 +2.46 41 0 157 0
30MAR27 162.50 P 0.00 0.00 0.00 42.90 +2.68 41 0 4 0
30MAR27 165.00 P 0.00 0.00 0.00 45.01 +2.72 41 0 23 0
30MAR27 167.50 P 0.00 0.00 0.00 47.14 +2.66 41 0 5 0
30MAR27 170.00 P 0.00 0.00 0.00 49.67 +3.07 43 0 163 0
30MAR27 172.50 P 0.00 0.00 0.00 51.48 +2.86 41 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 53.70 +2.77 41 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 55.92 +3.04 41 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 58.17 +3.01 41 0 63 0
30MAR27 182.50 P 0.00 0.00 0.00 60.43 +3.10 40 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 62.71 +3.18 40 0 3 0
30MAR27 187.50 P 0.00 0.00 0.00 65.01 +3.06 40 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 67.33 +3.14 39 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 69.68 +3.26 38 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 72.04 +3.17 37 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 74.74 +2.80 41 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 77.17 +2.86 41 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 82.06 +2.95 41 0 0 0
29JUN27 45.00 P 0.35 0.35 0.35 0.03 0.00 41 45 171 0
29JUN27 46.00 P 0.00 0.00 0.00 0.04 0.00 41 0 5 0
29JUN27 47.00 P 0.00 0.00 0.00 0.05 0.00 41 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.06 0.00 41 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.08 +0.01 42 0 30 0
29JUN27 50.00 P 0.00 0.00 0.00 0.09 0.00 41 0 30 0
29JUN27 52.50 P 0.00 0.00 0.00 0.13 +0.01 41 0 209 0
29JUN27 55.00 P 0.00 0.00 0.00 0.19 +0.01 41 0 215 0
29JUN27 57.50 P 0.73 0.73 0.73 0.26 +0.01 41 74 285 +74
29JUN27 60.00 P 0.83 0.84 0.83 0.36 +0.01 41 71 74 +71
29JUN27 62.50 P 0.00 0.00 0.00 0.49 +0.03 41 0 33 0
29JUN27 65.00 P 1.34 1.34 1.34 0.63 +0.02 41 65 65 +65
29JUN27 67.50 P 0.00 0.00 0.00 0.83 +0.05 41 0 1,174 0
29JUN27 70.00 P 0.00 0.00 0.00 1.04 +0.04 41 0 3,239 0
29JUN27 72.50 P 1.92 1.92 1.92 1.31 +0.08 41 2 798 +2
29JUN27 75.00 P 0.00 0.00 0.00 1.61 +0.08 41 0 640 0
29JUN27 77.50 P 0.00 0.00 0.00 1.96 +0.12 41 0 694 0
29JUN27 80.00 P 2.66 2.75 2.66 2.37 +0.13 41 90 475 +80
29JUN27 82.50 P 3.20 3.20 3.20 2.79 +0.13 41 4 459 +4
29JUN27 85.00 P 3.60 3.60 3.60 3.33 +0.21 41 501 6,752 +501
29JUN27 87.50 P 4.10 4.10 4.10 3.89 +0.21 42 1 3,358 +1
29JUN27 90.00 P 4.66 4.80 4.66 4.49 +0.25 42 3 1,104 +2
29JUN27 92.50 P 0.00 0.00 0.00 5.20 +0.32 42 0 706 0
29JUN27 95.00 P 5.62 5.90 5.62 5.90 +0.33 42 122 5,952 +122
29JUN27 97.50 P 6.29 6.93 6.29 6.61 +0.39 41 57 1,417 +54
29JUN27 100.00 P 7.10 7.60 7.06 7.25 +0.38 41 26 10,255 +26
29JUN27 102.50 P 8.00 8.00 8.00 8.19 +0.50 41 3 680 0
29JUN27 105.00 P 8.67 9.12 8.67 9.08 +0.56 41 43 2,674 +22
29JUN27 107.50 P 0.00 0.00 0.00 9.96 +0.56 40 0 804 0
29JUN27 110.00 P 10.60 11.20 10.60 11.06 +0.61 41 68 1,331 +66
29JUN27 112.50 P 0.00 0.00 0.00 12.07 +0.62 40 0 784 0
29JUN27 115.00 P 13.21 13.60 13.21 13.22 +0.78 40 31 1,030 +31
29JUN27 117.50 P 12.95 14.47 12.95 14.47 +0.83 40 33 3,739 +27
29JUN27 120.00 P 14.54 16.12 14.54 15.74 +0.92 40 155 2,077 +31
29JUN27 122.50 P 0.00 0.00 0.00 17.04 +0.98 40 0 351 0
29JUN27 125.00 P 17.80 18.99 17.60 18.46 +1.09 40 134 4,006 +41
29JUN27 127.50 P 0.00 0.00 0.00 19.93 +1.22 40 0 800 0
29JUN27 130.00 P 0.00 0.00 0.00 21.41 +1.29 40 0 595 0
29JUN27 132.50 P 0.00 0.00 0.00 22.89 +1.38 40 0 383 0
29JUN27 135.00 P 25.00 25.00 24.91 24.53 +1.47 40 27 176 +27
29JUN27 137.50 P 0.00 0.00 0.00 26.31 +1.66 41 0 86 0
29JUN27 140.00 P 27.60 27.60 27.60 28.27 +1.98 41 1 227 +1
29JUN27 142.50 P 0.00 0.00 0.00 29.60 +1.64 40 0 373 0
29JUN27 145.00 P 0.00 0.00 0.00 31.42 +1.61 40 0 118 0
29JUN27 147.50 P 0.00 0.00 0.00 33.27 +1.68 41 0 110 0
29JUN27 150.00 P 0.00 0.00 0.00 35.13 +1.71 41 0 142 0
29JUN27 152.50 P 0.00 0.00 0.00 37.05 +1.77 41 0 1 0
29JUN27 155.00 P 0.00 0.00 0.00 38.98 +1.84 41 0 8 0
29JUN27 157.50 P 0.00 0.00 0.00 40.94 +2.02 41 0 195 0
29JUN27 160.00 P 0.00 0.00 0.00 42.93 +2.64 41 0 81 0
29JUN27 162.50 P 0.00 0.00 0.00 44.94 +2.43 41 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 46.97 +2.32 41 0 264 0
29JUN27 167.50 P 0.00 0.00 0.00 49.05 +2.56 41 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 51.13 +2.43 41 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 53.24 +2.55 41 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 55.37 +2.51 41 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 57.52 +2.61 41 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 59.68 +2.57 41 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 61.89 +2.67 41 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 64.11 +2.73 41 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 66.30 +2.72 41 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 68.54 +2.72 41 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 70.79 +3.09 41 0 2 0
29JUN27 195.00 P 0.00 0.00 0.00 73.05 +3.06 40 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 75.36 +2.85 40 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 77.68 +3.12 40 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 82.33 +3.22 39 0 2 0
TOTAL PUT 73,432 1,088,413 +3,319
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$ 8.400
28AUG26 5.00 C 0.00 0.00 0.00 3.40 +0.22 0 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 3.15 +0.23 0 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 2.90 +0.24 0 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 2.65 +0.25 0 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 2.40 +0.25 0 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 2.15 +0.26 0 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.90 +0.27 0 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 1.65 +0.27 0 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 1.40 +0.27 0 0 45 0
28AUG26 7.25 C 0.00 0.00 0.00 1.16 +0.28 55 0 16 0
28AUG26 7.50 C 0.00 0.00 0.00 0.91 +0.25 43 0 74 0
28AUG26 7.75 C 0.00 0.00 0.00 0.69 +0.23 51 0 25 0
28AUG26 8.00 C 0.46 0.46 0.45 0.50 +0.19 54 3 114 0
28AUG26 8.25 C 0.00 0.00 0.00 0.31 +0.12 48 0 74 0
28AUG26 8.50 C 0.15 0.20 0.15 0.19 +0.08 50 48 402 -30
28AUG26 8.75 C 0.12 0.12 0.12 0.11 +0.05 51 1 287 0
28AUG26 9.00 C 0.06 0.06 0.04 0.06 +0.03 52 8 531 +2
28AUG26 9.25 C 0.00 0.00 0.00 0.03 +0.01 53 0 238 0
28AUG26 9.50 C 0.00 0.00 0.00 0.02 +0.01 58 0 610 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 58 0 257 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 66 0 498 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 81 0 114 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 95 0 166 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 108 0 48 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 120 0 105 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 132 0 49 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 142 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 0.00 172 0 130 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 181 0 35 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 189 0 105 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 197 0 150 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 205 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 3.70 +0.22 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.61 +0.24 92 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.51 +0.24 88 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.41 +0.23 85 0 5 0
29SEP26 5.25 C 0.00 0.00 0.00 3.16 +0.24 76 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.91 +0.25 68 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.66 +0.25 60 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.41 +0.26 53 0 78 0
29SEP26 6.25 C 0.00 0.00 0.00 2.16 +0.26 45 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.91 +0.26 37 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.65 +0.25 0 0 107 0
29SEP26 7.00 C 0.00 0.00 0.00 1.43 +0.26 46 0 38 0
29SEP26 7.25 C 0.00 0.00 0.00 1.23 +0.27 52 0 183 0
29SEP26 7.50 C 0.00 0.00 0.00 1.01 +0.24 49 0 241 0
29SEP26 7.75 C 0.00 0.00 0.00 0.81 +0.21 47 0 471 0
29SEP26 8.00 C 0.68 0.68 0.68 0.63 +0.17 46 19 318 0
29SEP26 8.25 C 0.54 0.54 0.54 0.49 +0.14 46 19 476 0
29SEP26 8.50 C 0.00 0.00 0.00 0.37 +0.11 46 0 437 0
29SEP26 8.75 C 0.33 0.33 0.32 0.27 +0.08 45 173 248 -62
29SEP26 9.00 C 0.00 0.00 0.00 0.20 +0.06 45 0 318 0
29SEP26 9.25 C 0.17 0.17 0.17 0.14 +0.04 44 10 269 0
29SEP26 9.50 C 0.00 0.00 0.00 0.10 +0.03 44 0 582 0
29SEP26 9.75 C 0.11 0.11 0.11 0.07 +0.02 44 51 578 0
29SEP26 10.00 C 0.00 0.00 0.00 0.05 +0.01 45 0 229 0
29SEP26 10.50 C 0.05 0.05 0.05 0.03 +0.01 47 50 325 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 44 0 438 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 50 0 1,092 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 55 0 2,787 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 60 0 92 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 64 0 252 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 69 0 1,029 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 73 0 80 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 77 0 54 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 80 0 114 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 84 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 88 0 36 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 91 0 35 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 94 0 26 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 98 0 54 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 100 0 1,000 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 106 0 55 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 109 0 31 0
29OCT26 5.00 C 0.00 0.00 0.00 3.41 +0.23 73 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 3.16 +0.24 66 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.91 +0.25 60 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 2.66 +0.25 53 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.41 +0.25 47 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 2.16 +0.25 40 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.93 +0.27 51 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.67 +0.23 41 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.45 +0.22 44 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 1.24 +0.20 45 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 1.11 +0.24 51 0 30 0
29OCT26 7.75 C 0.00 0.00 0.00 0.93 +0.21 49 0 113 0
29OCT26 8.00 C 0.00 0.00 0.00 0.79 +0.19 49 0 230 0
29OCT26 8.25 C 0.00 0.00 0.00 0.66 +0.17 49 0 290 0
29OCT26 8.50 C 0.00 0.00 0.00 0.55 +0.15 49 0 388 0
29OCT26 8.75 C 0.47 0.47 0.47 0.46 +0.13 49 16 233 0
29OCT26 9.00 C 0.41 0.43 0.41 0.38 +0.11 48 21 211 +2
29OCT26 9.25 C 0.00 0.00 0.00 0.31 +0.10 48 0 268 0
29OCT26 9.50 C 0.00 0.00 0.00 0.25 +0.08 48 0 143 0
29OCT26 9.75 C 0.00 0.00 0.00 0.21 +0.07 48 0 90 0
29OCT26 10.00 C 0.21 0.21 0.21 0.17 +0.06 48 19 19 -12
29OCT26 10.50 C 0.00 0.00 0.00 0.11 +0.04 48 0 28 0
29OCT26 11.00 C 0.00 0.00 0.00 0.07 +0.03 48 0 38 0
29OCT26 11.50 C 0.00 0.00 0.00 0.05 +0.02 50 0 135 0
29OCT26 12.00 C 0.00 0.00 0.00 0.03 +0.01 49 0 459 0
27NOV26 5.75 C 0.00 0.00 0.00 2.66 - 48 0 0 -
27NOV26 6.00 C 0.00 0.00 0.00 2.41 +0.25 42 0 10 0
27NOV26 6.25 C 0.00 0.00 0.00 2.17 +0.25 46 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.94 +0.24 47 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.74 +0.25 50 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 1.53 +0.23 49 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 1.36 +0.23 50 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 1.21 +0.23 50 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 1.06 +0.21 50 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.92 +0.19 49 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.80 +0.17 49 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.70 +0.16 49 0 35 0
27NOV26 8.75 C 0.00 0.00 0.00 0.60 +0.14 49 0 201 0
27NOV26 9.00 C 0.00 0.00 0.00 0.52 +0.13 49 0 68 0
27NOV26 9.25 C 0.00 0.00 0.00 0.45 +0.12 49 0 29 0
27NOV26 9.50 C 0.00 0.00 0.00 0.38 +0.10 49 0 49 0
27NOV26 9.75 C 0.00 0.00 0.00 0.33 +0.09 49 0 45 0
27NOV26 10.00 C 0.00 0.00 0.00 0.28 +0.08 49 0 60 0
27NOV26 10.50 C 0.00 0.00 0.00 0.20 +0.06 49 0 45 0
27NOV26 11.00 C 0.00 0.00 0.00 0.14 +0.04 48 0 172 0
27NOV26 11.50 C 0.00 0.00 0.00 0.10 +0.03 49 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 0.07 +0.02 48 0 190 0
30DEC26 5.00 C 0.00 0.00 0.00 3.41 +0.23 59 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 3.16 +0.24 54 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.91 +0.24 49 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.66 +0.24 44 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.42 +0.24 46 0 1 0
30DEC26 6.25 C 0.00 0.00 0.00 2.20 +0.24 49 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.00 +0.25 50 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.81 +0.25 51 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.64 +0.25 51 0 1 0
30DEC26 7.25 C 0.00 0.00 0.00 1.46 +0.22 50 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.31 +0.21 49 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.17 +0.20 49 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.04 +0.18 49 0 25 0
30DEC26 8.25 C 0.00 0.00 0.00 0.93 +0.18 49 0 15 0
30DEC26 8.50 C 0.00 0.00 0.00 0.82 +0.15 48 0 130 0
30DEC26 8.75 C 0.00 0.00 0.00 0.73 +0.15 48 0 85 0
30DEC26 9.00 C 0.00 0.00 0.00 0.64 +0.13 48 50 82 -45
30DEC26 9.25 C 0.00 0.00 0.00 0.56 +0.12 48 0 91 0
30DEC26 9.50 C 0.00 0.00 0.00 0.50 +0.11 48 0 30 0
30DEC26 9.75 C 0.00 0.00 0.00 0.43 +0.09 48 0 31 0
30DEC26 10.00 C 0.00 0.00 0.00 0.38 +0.09 48 0 43 0
30DEC26 10.50 C 0.35 0.35 0.35 0.29 +0.07 48 21 588 0
30DEC26 11.00 C 0.00 0.00 0.00 0.22 +0.06 48 50 286 0
30DEC26 11.50 C 0.00 0.00 0.00 0.16 +0.04 48 0 19 0
30DEC26 12.00 C 0.00 0.00 0.00 0.12 +0.03 47 0 62 0
30DEC26 12.50 C 0.00 0.00 0.00 0.09 +0.02 47 0 124 0
30DEC26 13.00 C 0.00 0.00 0.00 0.07 +0.02 48 0 430 0
30DEC26 13.50 C 0.00 0.00 0.00 0.05 +0.01 48 0 75 0
30DEC26 14.00 C 0.00 0.00 0.00 0.04 +0.01 48 0 104 0
30DEC26 14.50 C 0.00 0.00 0.00 0.03 +0.01 48 0 672 0
30DEC26 15.00 C 0.00 0.00 0.00 0.02 +0.01 48 0 1,150 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 45 0 541 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 47 0 21 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 53 0 20 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 59 0 17 0
30MAR27 5.00 C 0.00 0.00 0.00 3.41 +0.23 49 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 3.18 +0.23 51 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.97 +0.25 53 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.77 +0.26 53 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.58 +0.27 53 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.40 +0.27 52 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.21 +0.24 51 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.05 +0.24 51 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.89 +0.22 50 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.75 +0.22 50 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.60 +0.19 50 0 152 0
30MAR27 7.75 C 0.00 0.00 0.00 1.48 +0.20 49 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.36 +0.18 49 0 30 0
30MAR27 8.25 C 0.00 0.00 0.00 1.25 +0.17 49 0 5 0
30MAR27 8.50 C 1.18 1.18 1.18 1.14 +0.16 49 15 125 +15
30MAR27 8.75 C 0.00 0.00 0.00 1.04 +0.14 49 0 80 0
30MAR27 9.00 C 0.00 0.00 0.00 0.96 +0.15 49 0 128 0
30MAR27 9.25 C 0.00 0.00 0.00 0.87 +0.13 48 0 90 0
30MAR27 9.50 C 0.00 0.00 0.00 0.80 +0.12 49 0 45 0
30MAR27 9.75 C 0.00 0.00 0.00 0.73 +0.12 49 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.66 +0.10 48 0 5 0
30MAR27 10.50 C 0.00 0.00 0.00 0.55 +0.09 48 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.45 +0.07 48 0 54 0
30MAR27 11.50 C 0.00 0.00 0.00 0.38 +0.07 48 0 55 0
30MAR27 12.00 C 0.00 0.00 0.00 0.31 +0.05 48 0 29 0
30MAR27 12.50 C 0.00 0.00 0.00 0.26 +0.05 48 0 10 0
30MAR27 13.00 C 0.00 0.00 0.00 0.21 +0.04 48 0 157 0
30MAR27 13.50 C 0.00 0.00 0.00 0.18 +0.04 48 0 108 0
30MAR27 14.00 C 0.00 0.00 0.00 0.15 +0.03 49 0 500 0
30MAR27 14.50 C 0.00 0.00 0.00 0.12 +0.02 48 0 815 0
30MAR27 15.00 C 0.00 0.00 0.00 0.10 +0.02 48 0 309 0
30MAR27 15.50 C 0.00 0.00 0.00 0.08 +0.01 48 0 60 0
30MAR27 16.00 C 0.00 0.00 0.00 0.07 +0.01 48 0 95 0
30MAR27 16.50 C 0.00 0.00 0.00 0.06 +0.01 49 0 4 0
30MAR27 17.00 C 0.00 0.00 0.00 0.05 +0.01 49 0 5 0
30MAR27 17.50 C 0.00 0.00 0.00 0.04 +0.01 49 0 50 0
30MAR27 18.00 C 0.00 0.00 0.00 0.03 +0.01 48 0 4 0
30MAR27 18.50 C 0.00 0.00 0.00 0.02 +0.01 46 0 15 0
30MAR27 19.00 C 0.00 0.00 0.00 0.01 0.00 44 0 17 0
29JUN27 5.00 C 0.00 0.00 0.00 3.54 +0.30 57 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 3.34 +0.30 56 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 3.13 +0.28 54 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.94 +0.27 53 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.76 +0.26 52 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.59 +0.24 52 0 11 0
29JUN27 6.50 C 0.00 0.00 0.00 2.44 +0.25 52 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.29 +0.24 52 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.15 +0.24 51 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.01 +0.22 51 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.88 +0.21 51 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.76 +0.21 51 0 100 0
29JUN27 8.00 C 0.00 0.00 0.00 1.64 +0.19 50 0 100 0
29JUN27 8.25 C 0.00 0.00 0.00 1.53 +0.18 50 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.44 +0.19 50 0 200 0
29JUN27 8.75 C 0.00 0.00 0.00 1.34 +0.17 50 0 265 0
29JUN27 9.00 C 0.00 0.00 0.00 1.25 +0.16 50 0 1 0
29JUN27 9.25 C 0.00 0.00 0.00 1.17 +0.16 50 0 30 0
29JUN27 9.50 C 0.00 0.00 0.00 1.09 +0.15 50 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.01 +0.13 50 0 63 0
29JUN27 10.00 C 0.00 0.00 0.00 0.95 +0.14 50 0 110 0
29JUN27 10.50 C 0.82 0.82 0.82 0.82 +0.12 50 10 16 +10
29JUN27 11.00 C 0.00 0.00 0.00 0.71 +0.10 49 0 94 0
29JUN27 11.50 C 0.00 0.00 0.00 0.62 +0.10 49 0 24 0
29JUN27 12.00 C 0.00 0.00 0.00 0.54 +0.09 49 0 5 0
29JUN27 12.50 C 0.00 0.00 0.00 0.47 +0.08 49 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.40 +0.06 49 0 8 0
29JUN27 13.50 C 0.00 0.00 0.00 0.35 +0.06 49 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.30 +0.05 49 0 56 0
29JUN27 14.50 C 0.00 0.00 0.00 0.27 +0.05 49 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.23 +0.04 49 0 55 0
29JUN27 15.50 C 0.00 0.00 0.00 0.20 +0.04 49 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.18 +0.04 49 0 32 0
TOTAL CALL 584 28,814 -120
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 163 0 35 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 148 0 190 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 135 0 55 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 122 0 125 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 108 0 84 0
28AUG26 6.50 P 0.00 0.00 0.00 0.01 0.00 96 0 93 0
28AUG26 6.75 P 0.00 0.00 0.00 0.01 0.00 83 0 111 0
28AUG26 7.00 P 0.00 0.00 0.00 0.01 0.00 72 0 66 0
28AUG26 7.25 P 0.00 0.00 0.00 0.01 -0.02 60 0 210 0
28AUG26 7.50 P 0.00 0.00 0.00 0.02 -0.03 56 0 201 0
28AUG26 7.75 P 0.06 0.06 0.06 0.04 -0.07 52 5 174 -5
28AUG26 8.00 P 0.11 0.12 0.09 0.09 -0.12 52 193 749 +58
28AUG26 8.25 P 0.19 0.19 0.18 0.17 -0.17 51 57 174 -2
28AUG26 8.50 P 0.00 0.00 0.00 0.30 -0.22 53 0 298 0
28AUG26 8.75 P 0.48 0.48 0.48 0.46 -0.26 52 5 180 0
28AUG26 9.00 P 0.00 0.00 0.00 0.67 -0.27 57 0 68 0
28AUG26 9.25 P 0.00 0.00 0.00 0.90 -0.28 63 0 50 0
28AUG26 9.50 P 0.00 0.00 0.00 1.14 -0.28 70 1 47 0
28AUG26 9.75 P 0.00 0.00 0.00 1.39 -0.28 81 0 168 0
28AUG26 10.00 P 0.00 0.00 0.00 1.65 -0.27 95 0 85 0
28AUG26 10.50 P 0.00 0.00 0.00 2.15 -0.27 115 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 2.67 -0.25 142 0 30 0
28AUG26 11.50 P 0.00 0.00 0.00 3.18 -0.24 164 0 15 0
28AUG26 12.00 P 0.00 0.00 0.00 3.67 -0.25 174 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 4.18 -0.24 194 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 4.67 -0.25 202 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 5.17 -0.25 216 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 5.68 -0.24 234 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 6.17 -0.25 239 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 6.67 -0.25 250 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 7.16 -0.26 254 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 7.67 -0.25 271 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 8.17 -0.25 280 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 79 0 15 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 74 0 15 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 71 0 25 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 65 0 27 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 59 0 21 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 53 0 85 0
29SEP26 6.00 P 0.01 0.01 0.01 0.01 -0.01 47 2 82 +1
29SEP26 6.25 P 0.00 0.00 0.00 0.02 -0.02 47 0 116 0
29SEP26 6.50 P 0.04 0.04 0.04 0.03 -0.03 45 45 269 +45
29SEP26 6.75 P 0.00 0.00 0.00 0.06 -0.04 46 0 151 0
29SEP26 7.00 P 0.00 0.00 0.00 0.09 -0.07 45 0 163 0
29SEP26 7.25 P 0.15 0.15 0.15 0.14 -0.09 45 100 229 -24
29SEP26 7.50 P 0.24 0.24 0.21 0.20 -0.12 43 102 657 +99
29SEP26 7.75 P 0.30 0.30 0.30 0.29 -0.15 44 19 448 0
29SEP26 8.00 P 0.40 0.43 0.39 0.39 -0.18 43 112 1,060 +47
29SEP26 8.25 P 0.51 0.57 0.51 0.52 -0.20 43 70 396 +70
29SEP26 8.50 P 0.00 0.00 0.00 0.67 -0.22 42 0 404 0
29SEP26 8.75 P 0.00 0.00 0.00 0.83 -0.25 41 0 162 0
29SEP26 9.00 P 0.00 0.00 0.00 1.01 -0.27 40 0 192 0
29SEP26 9.25 P 0.00 0.00 0.00 1.21 -0.27 39 1 166 +1
29SEP26 9.50 P 0.00 0.00 0.00 1.42 -0.28 37 0 90 0
29SEP26 9.75 P 0.00 0.00 0.00 1.63 -0.29 28 0 154 0
29SEP26 10.00 P 0.00 0.00 0.00 1.86 -0.29 0 0 120 0
29SEP26 10.50 P 0.00 0.00 0.00 2.32 -0.30 0 0 206 0
29SEP26 11.00 P 0.00 0.00 0.00 2.82 -0.28 0 0 1,454 0
29SEP26 11.50 P 0.00 0.00 0.00 3.30 -0.28 0 0 47 0
29SEP26 12.00 P 0.00 0.00 0.00 3.80 -0.26 0 0 363 0
29SEP26 12.50 P 0.00 0.00 0.00 4.30 -0.25 0 0 198 0
29SEP26 13.00 P 0.00 0.00 0.00 4.78 -0.25 0 0 143 0
29SEP26 13.50 P 0.00 0.00 0.00 5.27 -0.25 0 0 1,592 0
29SEP26 14.00 P 0.00 0.00 0.00 5.76 -0.26 0 0 60 0
29SEP26 14.50 P 0.00 0.00 0.00 6.27 -0.22 0 0 88 0
29SEP26 15.00 P 0.00 0.00 0.00 6.75 -0.28 0 0 30 0
29SEP26 15.50 P 0.00 0.00 0.00 7.27 -0.25 0 0 59 0
29SEP26 16.00 P 0.00 0.00 0.00 7.79 -0.23 0 0 15 0
29SEP26 16.50 P 0.00 0.00 0.00 8.25 -0.27 0 0 14 0
29SEP26 17.00 P 0.00 0.00 0.00 8.76 -0.26 0 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 9.25 -0.20 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 9.76 -0.19 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 10.29 -0.16 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 10.75 -0.24 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 11.26 -0.21 0 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 49 0 15 0
29OCT26 5.50 P 0.00 0.00 0.00 0.02 -0.01 50 0 16 0
29OCT26 5.75 P 0.00 0.00 0.00 0.03 -0.02 48 0 45 0
29OCT26 6.00 P 0.00 0.00 0.00 0.05 -0.02 49 0 47 0
29OCT26 6.25 P 0.00 0.00 0.00 0.08 -0.02 49 0 105 0
29OCT26 6.50 P 0.00 0.00 0.00 0.11 -0.03 48 0 156 0
29OCT26 6.75 P 0.15 0.15 0.15 0.15 -0.05 47 100 73 -78
29OCT26 7.00 P 0.21 0.21 0.21 0.21 -0.06 47 70 234 +60
29OCT26 7.25 P 0.25 0.25 0.25 0.28 -0.08 47 100 175 +95
29OCT26 7.50 P 0.37 0.37 0.37 0.36 -0.10 46 50 691 0
29OCT26 7.75 P 0.49 0.49 0.49 0.46 -0.12 46 15 372 +15
29OCT26 8.00 P 0.00 0.00 0.00 0.58 -0.14 46 0 653 0
29OCT26 8.25 P 0.73 0.73 0.68 0.71 -0.16 46 45 444 +45
29OCT26 8.50 P 0.00 0.00 0.00 0.85 -0.18 45 0 332 0
29OCT26 8.75 P 0.00 0.00 0.00 1.01 -0.19 45 0 125 0
29OCT26 9.00 P 0.00 0.00 0.00 1.18 -0.21 45 0 45 0
29OCT26 9.25 P 0.00 0.00 0.00 1.36 -0.22 44 0 15 0
29OCT26 9.50 P 0.00 0.00 0.00 1.56 -0.22 44 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 1.76 -0.23 44 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 1.97 -0.24 43 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.38 -0.28 31 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.86 -0.26 0 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 3.33 -0.26 0 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 3.81 -0.26 0 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.07 - 49 0 0 -
27NOV26 6.00 P 0.00 0.00 0.00 0.09 -0.03 48 0 2 0
27NOV26 6.25 P 0.00 0.00 0.00 0.13 -0.03 48 0 30 0
27NOV26 6.50 P 0.00 0.00 0.00 0.17 -0.05 47 0 15 0
27NOV26 6.75 P 0.00 0.00 0.00 0.23 -0.06 47 0 119 0
27NOV26 7.00 P 0.00 0.00 0.00 0.30 -0.07 47 0 52 0
27NOV26 7.25 P 0.00 0.00 0.00 0.38 -0.09 47 0 102 0
27NOV26 7.50 P 0.00 0.00 0.00 0.48 -0.10 47 0 125 0
27NOV26 7.75 P 0.00 0.00 0.00 0.58 -0.12 47 0 31 0
27NOV26 8.00 P 0.00 0.00 0.00 0.70 -0.14 47 0 89 0
27NOV26 8.25 P 0.84 0.84 0.84 0.83 -0.15 46 50 178 +35
27NOV26 8.50 P 0.00 0.00 0.00 0.97 -0.17 46 0 139 0
27NOV26 8.75 P 0.00 0.00 0.00 1.13 -0.18 46 0 165 0
27NOV26 9.00 P 0.00 0.00 0.00 1.29 -0.19 45 0 65 0
27NOV26 9.25 P 0.00 0.00 0.00 1.48 -0.19 46 0 15 0
27NOV26 9.50 P 0.00 0.00 0.00 1.67 -0.19 46 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 1.87 -0.20 46 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 2.07 -0.20 46 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 2.49 -0.21 45 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 2.94 -0.21 44 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 3.40 -0.21 42 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 3.87 -0.21 0 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.03 -0.01 47 0 60 0
30DEC26 5.25 P 0.00 0.00 0.00 0.05 -0.02 48 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.08 -0.02 49 0 65 0
30DEC26 5.75 P 0.00 0.00 0.00 0.10 -0.04 47 0 2 0
30DEC26 6.00 P 0.00 0.00 0.00 0.14 -0.04 47 0 2 0
30DEC26 6.25 P 0.00 0.00 0.00 0.19 -0.04 48 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.24 -0.06 47 0 24 0
30DEC26 6.75 P 0.00 0.00 0.00 0.30 -0.08 46 0 127 0
30DEC26 7.00 P 0.00 0.00 0.00 0.38 -0.08 46 0 127 0
30DEC26 7.25 P 0.00 0.00 0.00 0.47 -0.10 47 0 111 0
30DEC26 7.50 P 0.59 0.59 0.59 0.57 -0.11 46 15 64 +15
30DEC26 7.75 P 0.68 0.68 0.68 0.68 -0.12 46 15 126 +15
30DEC26 8.00 P 0.00 0.00 0.00 0.80 -0.14 46 0 189 0
30DEC26 8.25 P 0.00 0.00 0.00 0.93 -0.15 46 0 140 0
30DEC26 8.50 P 0.00 0.00 0.00 1.07 -0.17 45 0 65 0
30DEC26 8.75 P 0.00 0.00 0.00 1.23 -0.17 45 0 138 0
30DEC26 9.00 P 0.00 0.00 0.00 1.43 -0.15 47 0 59 0
30DEC26 9.25 P 0.00 0.00 0.00 1.57 -0.19 45 0 6 0
30DEC26 9.50 P 0.00 0.00 0.00 1.75 -0.20 45 0 25 0
30DEC26 9.75 P 0.00 0.00 0.00 1.94 -0.20 45 0 138 0
30DEC26 10.00 P 0.00 0.00 0.00 2.14 -0.20 45 0 44 0
30DEC26 10.50 P 0.00 0.00 0.00 2.56 -0.20 45 0 27 0
30DEC26 11.00 P 0.00 0.00 0.00 2.99 -0.21 44 0 25 0
30DEC26 11.50 P 0.00 0.00 0.00 3.45 -0.21 45 0 35 0
30DEC26 12.00 P 0.00 0.00 0.00 3.91 -0.21 43 0 15 0
30DEC26 12.50 P 0.00 0.00 0.00 4.38 -0.21 40 0 28 0
30DEC26 13.00 P 0.00 0.00 0.00 4.85 -0.22 0 0 62 0
30DEC26 13.50 P 0.00 0.00 0.00 5.34 -0.21 0 0 30 0
30DEC26 14.00 P 0.00 0.00 0.00 5.83 -0.22 0 0 30 0
30DEC26 14.50 P 0.00 0.00 0.00 6.31 -0.21 0 0 601 0
30DEC26 15.00 P 0.00 0.00 0.00 6.81 -0.22 0 0 1,142 0
30DEC26 15.50 P 0.00 0.00 0.00 7.31 -0.21 0 0 541 0
30DEC26 16.00 P 0.00 0.00 0.00 7.81 -0.22 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 8.30 -0.22 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 8.80 -0.22 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 9.30 -0.23 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 9.80 -0.22 0 0 10 0
30DEC26 18.50 P 0.00 0.00 0.00 10.30 -0.22 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 10.80 -0.22 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 11.30 -0.22 0 0 24 0
30MAR27 5.00 P 0.00 0.00 0.00 0.10 -0.03 48 0 6 0
30MAR27 5.25 P 0.00 0.00 0.00 0.14 -0.03 48 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.18 -0.03 48 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.23 -0.04 48 0 17 0
30MAR27 6.00 P 0.00 0.00 0.00 0.29 -0.04 48 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.35 -0.06 48 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.41 -0.08 47 0 18 0
30MAR27 6.75 P 0.50 0.50 0.50 0.50 -0.09 47 15 31 0
30MAR27 7.00 P 0.00 0.00 0.00 0.59 -0.10 47 0 121 0
30MAR27 7.25 P 0.00 0.00 0.00 0.69 -0.11 47 0 39 0
30MAR27 7.50 P 0.00 0.00 0.00 0.80 -0.12 47 0 17 0
30MAR27 7.75 P 0.00 0.00 0.00 0.92 -0.13 46 0 85 0
30MAR27 8.00 P 0.00 0.00 0.00 1.05 -0.14 47 0 110 0
30MAR27 8.25 P 0.00 0.00 0.00 1.18 -0.15 46 0 110 0
30MAR27 8.50 P 0.00 0.00 0.00 1.32 -0.16 46 0 110 0
30MAR27 8.75 P 0.00 0.00 0.00 1.47 -0.18 46 0 15 0
30MAR27 9.00 P 0.00 0.00 0.00 1.65 -0.16 46 0 27 0
30MAR27 9.25 P 0.00 0.00 0.00 1.84 -0.14 47 0 16 0
30MAR27 9.50 P 0.00 0.00 0.00 2.02 -0.14 48 0 55 0
30MAR27 9.75 P 0.00 0.00 0.00 2.17 -0.17 46 0 16 0
30MAR27 10.00 P 0.00 0.00 0.00 2.40 -0.14 48 0 2 0
30MAR27 10.50 P 0.00 0.00 0.00 2.75 -0.18 46 0 7 0
30MAR27 11.00 P 0.00 0.00 0.00 3.17 -0.17 47 0 8 0
30MAR27 11.50 P 0.00 0.00 0.00 3.59 -0.17 46 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.03 -0.20 46 0 1 0
30MAR27 12.50 P 0.00 0.00 0.00 4.48 -0.20 46 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.94 -0.21 45 0 100 0
30MAR27 13.50 P 0.00 0.00 0.00 5.41 -0.20 44 0 100 0
30MAR27 14.00 P 0.00 0.00 0.00 5.87 -0.18 37 0 500 0
30MAR27 14.50 P 0.00 0.00 0.00 6.35 -0.18 0 0 800 0
30MAR27 15.00 P 0.00 0.00 0.00 6.85 -0.21 0 0 300 0
30MAR27 15.50 P 0.00 0.00 0.00 7.33 -0.22 0 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 7.82 -0.22 0 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 8.31 -0.23 0 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 8.81 -0.22 0 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 9.31 -0.22 0 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 9.80 -0.22 0 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 10.30 -0.22 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 10.81 -0.21 0 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.19 -0.03 49 0 10 0
29JUN27 5.25 P 0.00 0.00 0.00 0.25 -0.02 50 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.31 -0.02 50 0 61 0
29JUN27 5.75 P 0.00 0.00 0.00 0.36 -0.04 49 0 28 0
29JUN27 6.00 P 0.00 0.00 0.00 0.42 -0.06 48 0 39 0
29JUN27 6.25 P 0.00 0.00 0.00 0.50 -0.07 48 0 48 0
29JUN27 6.50 P 0.00 0.00 0.00 0.59 -0.07 48 0 210 0
29JUN27 6.75 P 0.00 0.00 0.00 0.68 -0.09 48 0 2 0
29JUN27 7.00 P 0.00 0.00 0.00 0.79 -0.09 48 0 30 0
29JUN27 7.25 P 0.00 0.00 0.00 0.89 -0.11 48 0 20 0
29JUN27 7.50 P 0.00 0.00 0.00 1.01 -0.11 48 0 71 0
29JUN27 7.75 P 0.00 0.00 0.00 1.14 -0.11 48 0 159 0
29JUN27 8.00 P 1.29 1.29 1.25 1.26 -0.13 47 110 229 +55
29JUN27 8.25 P 0.00 0.00 0.00 1.40 -0.14 47 0 57 0
29JUN27 8.50 P 0.00 0.00 0.00 1.55 -0.14 47 0 215 0
29JUN27 8.75 P 0.00 0.00 0.00 1.70 -0.15 47 0 255 0
29JUN27 9.00 P 0.00 0.00 0.00 1.85 -0.16 47 0 70 0
29JUN27 9.25 P 0.00 0.00 0.00 2.03 -0.15 47 0 50 0
29JUN27 9.50 P 0.00 0.00 0.00 2.22 -0.13 48 0 6 0
29JUN27 9.75 P 0.00 0.00 0.00 2.39 -0.15 48 0 55 0
29JUN27 10.00 P 0.00 0.00 0.00 2.61 -0.11 49 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.95 -0.15 48 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.39 -0.10 49 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.80 -0.10 49 0 50 0
29JUN27 12.00 P 0.00 0.00 0.00 4.17 -0.15 47 0 15 0
29JUN27 12.50 P 0.00 0.00 0.00 4.60 -0.15 47 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 5.05 -0.19 47 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 5.49 -0.16 46 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 5.94 -0.17 45 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 6.41 -0.22 44 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 6.87 -0.23 39 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 7.35 -0.23 0 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 7.85 -0.21 0 0 0 0
TOTAL PUT 1,297 25,568 +547
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 0.96 -0.01 0 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 0.86 -0.01 0 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.76 -0.01 0 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.66 -0.01 0 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.56 -0.01 0 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.46 -0.01 0 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.36 -0.01 0 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.26 -0.02 0 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.17 -0.01 31 0 40 0
28AUG26 3.20 C 0.00 0.00 0.00 0.10 -0.02 36 0 60 0
28AUG26 3.30 C 0.05 0.05 0.05 0.05 -0.01 37 300 305 +300
28AUG26 3.40 C 0.00 0.00 0.00 0.02 -0.01 36 0 204 0
28AUG26 3.50 C 0.00 0.00 0.00 0.01 -0.01 41 0 80 0
28AUG26 3.60 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.01 0.00 62 0 152 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.96 -0.02 0 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.86 -0.02 0 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.77 -0.01 38 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.67 -0.03 32 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.58 -0.01 39 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.49 -0.01 39 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.40 -0.02 36 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.32 -0.02 36 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.25 -0.01 36 0 3 0
29SEP26 3.20 C 0.00 0.00 0.00 0.20 -0.01 38 0 60 0
29SEP26 3.30 C 0.15 0.15 0.15 0.15 -0.01 38 30 365 0
29SEP26 3.40 C 0.11 0.11 0.11 0.12 0.00 40 5 348 +5
29SEP26 3.50 C 0.00 0.00 0.00 0.09 0.00 41 0 302 0
29SEP26 3.60 C 0.06 0.06 0.06 0.06 -0.01 39 31 65 -1
29SEP26 3.70 C 0.00 0.00 0.00 0.05 0.00 42 0 42 0
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 40 0 390 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 38 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 45 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 48 0 60 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 51 0 60 0
29OCT26 2.30 C 0.00 0.00 0.00 0.97 -0.02 0 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.87 -0.03 0 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.79 -0.02 42 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.69 -0.02 37 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.61 -0.02 40 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.53 -0.02 40 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.45 -0.01 39 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.37 -0.03 37 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.32 -0.01 40 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.26 -0.01 39 0 30 0
29OCT26 3.30 C 0.00 0.00 0.00 0.21 -0.01 38 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 0.00 0.00 0.00 0.14 -0.01 40 0 327 0
29OCT26 3.60 C 0.00 0.00 0.00 0.11 -0.01 39 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.09 -0.01 40 0 2 0
29OCT26 3.80 C 0.08 0.08 0.08 0.07 -0.01 40 30 90 +30
29OCT26 3.90 C 0.00 0.00 0.00 0.05 -0.01 39 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.04 -0.01 40 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.03 -0.01 40 0 0 0
29OCT26 4.20 C 0.04 0.04 0.04 0.02 -0.01 39 60 60 +50
29OCT26 4.30 C 0.00 0.00 0.00 0.01 -0.01 36 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 1.00 -0.02 47 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.91 -0.01 46 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.82 -0.02 45 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.73 -0.02 43 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.65 -0.02 43 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.58 -0.01 44 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.50 -0.02 42 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.43 -0.02 41 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.37 -0.02 40 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.33 0.00 43 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 0.20 -0.01 42 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.17 -0.01 42 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.14 -0.01 42 0 30 0
27NOV26 3.80 C 0.00 0.00 0.00 0.12 0.00 42 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.10 0.00 42 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.08 -0.01 42 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.07 0.00 43 0 300 0
27NOV26 4.20 C 0.00 0.00 0.00 0.06 0.00 43 0 1 0
27NOV26 4.30 C 0.00 0.00 0.00 0.05 0.00 44 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.04 0.00 43 0 300 0
30DEC26 2.30 C 0.00 0.00 0.00 1.02 -0.02 46 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.94 -0.01 48 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.84 -0.02 43 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.76 -0.02 43 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.68 -0.02 42 0 2 0
30DEC26 2.80 C 0.00 0.00 0.00 0.61 -0.02 42 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.54 -0.02 41 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.48 -0.01 42 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.43 -0.01 43 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.38 -0.01 43 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.31 -0.01 40 0 59 0
30DEC26 3.40 C 0.00 0.00 0.00 0.27 -0.03 40 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.24 -0.02 41 0 250 0
30DEC26 3.60 C 0.00 0.00 0.00 0.22 0.00 43 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.19 0.00 43 0 60 0
30DEC26 3.80 C 0.00 0.00 0.00 0.16 -0.01 42 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.14 0.00 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 0.10 -0.01 42 0 0 0
30DEC26 4.20 C 0.11 0.11 0.11 0.09 0.00 43 10 285 +10
30DEC26 4.30 C 0.00 0.00 0.00 0.07 -0.01 42 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.06 -0.01 42 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 1.08 -0.02 46 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.99 -0.03 44 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.92 -0.02 44 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.84 -0.03 43 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.77 -0.03 43 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.70 -0.03 42 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.64 -0.03 42 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.58 -0.02 42 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.53 -0.02 42 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.49 -0.01 43 0 20 0
30MAR27 3.30 C 0.00 0.00 0.00 0.44 -0.02 42 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.41 -0.01 44 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.37 -0.01 43 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.34 -0.01 44 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.31 0.00 44 0 0 0
30MAR27 3.80 C 0.27 0.27 0.27 0.28 0.00 44 30 180 +30
30MAR27 3.90 C 0.00 0.00 0.00 0.25 -0.01 44 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 0.20 -0.01 43 0 225 0
30MAR27 4.20 C 0.00 0.00 0.00 0.18 -0.01 43 0 225 0
30MAR27 4.30 C 0.00 0.00 0.00 0.16 -0.01 43 0 0 0
30MAR27 4.40 C 0.17 0.17 0.17 0.15 0.00 44 120 720 +120
29JUN27 2.30 C 0.00 0.00 0.00 1.14 -0.02 46 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 1.06 -0.03 45 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.99 -0.02 45 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.92 -0.02 44 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.85 -0.03 43 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.79 -0.03 43 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.73 -0.03 43 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 0.64 -0.01 44 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 0.55 -0.01 44 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.51 -0.02 44 0 40 0
29JUN27 3.50 C 0.00 0.00 0.00 0.48 -0.01 45 0 30 0
29JUN27 3.60 C 0.00 0.00 0.00 0.45 0.00 45 0 30 0
29JUN27 3.70 C 0.00 0.00 0.00 0.42 0.00 45 0 30 0
29JUN27 3.80 C 0.00 0.00 0.00 0.39 0.00 46 0 30 0
29JUN27 3.90 C 0.00 0.00 0.00 0.36 0.00 45 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.33 0.00 45 0 30 0
29JUN27 4.10 C 0.00 0.00 0.00 0.30 0.00 45 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.28 0.00 45 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.26 0.00 45 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.24 0.00 45 0 15 0
TOTAL CALL 616 6,038 +544
28AUG26 2.30 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
28AUG26 2.40 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 0.01 0.00 103 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 75 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.02 0.00 42 0 25 0
28AUG26 3.20 P 0.04 0.04 0.04 0.04 -0.01 37 5 296 0
28AUG26 3.30 P 0.00 0.00 0.00 0.09 -0.01 38 0 131 0
28AUG26 3.40 P 0.00 0.00 0.00 0.16 -0.01 38 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.25 0.00 42 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.35 0.00 54 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.45 +0.01 65 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.55 +0.01 75 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.65 +0.01 84 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.75 +0.01 93 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.85 +0.01 102 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.95 +0.01 110 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 1.05 +0.01 118 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 1.15 +0.01 125 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 56 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 2.60 P 0.01 0.01 0.01 0.01 0.00 44 10 10 +10
29SEP26 2.70 P 0.00 0.00 0.00 0.02 0.00 45 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.03 0.00 43 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.04 -0.01 40 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.06 -0.01 39 0 62 0
29SEP26 3.10 P 0.09 0.09 0.09 0.09 -0.01 38 6 36 +6
29SEP26 3.20 P 0.12 0.15 0.12 0.13 -0.01 38 3 34 +2
29SEP26 3.30 P 0.00 0.00 0.00 0.19 0.00 40 0 3 0
29SEP26 3.40 P 0.00 0.00 0.00 0.25 -0.01 40 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.32 0.00 41 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.40 +0.01 42 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 0.58 +0.02 47 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.67 +0.01 48 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.77 +0.01 53 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.87 +0.02 57 0 8 0
29SEP26 4.20 P 0.00 0.00 0.00 0.96 +0.01 57 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.06 +0.02 60 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.16 +0.02 64 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 42 114 131 +114
29OCT26 2.80 P 0.00 0.00 0.00 0.06 0.00 42 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.08 0.00 40 0 10 0
29OCT26 3.00 P 0.00 0.00 0.00 0.10 -0.01 38 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.14 -0.01 39 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.19 0.00 40 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.24 -0.01 40 0 12 0
29OCT26 3.40 P 0.00 0.00 0.00 0.30 -0.01 40 0 40 0
29OCT26 3.50 P 0.00 0.00 0.00 0.37 0.00 41 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.44 0.00 41 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.52 0.00 42 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.61 +0.01 44 0 2 0
29OCT26 3.90 P 0.00 0.00 0.00 0.69 0.00 43 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.79 +0.01 47 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.88 +0.01 48 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.98 +0.02 51 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 1.07 +0.02 51 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.17 +0.02 54 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 45 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.05 0.00 43 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.07 0.00 43 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.09 -0.01 42 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.12 -0.01 42 0 6 0
27NOV26 3.00 P 0.00 0.00 0.00 0.15 -0.01 41 0 5 0
27NOV26 3.10 P 0.20 0.20 0.20 0.19 -0.01 41 1 2 +1
27NOV26 3.20 P 0.00 0.00 0.00 0.24 -0.01 41 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.29 -0.01 41 0 2 0
27NOV26 3.40 P 0.00 0.00 0.00 0.36 -0.01 43 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.43 0.00 44 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.50 +0.01 44 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.57 0.00 44 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.65 0.00 45 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.73 -0.01 45 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.82 +0.01 47 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.91 +0.01 48 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 1.00 0.00 49 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 1.09 +0.02 49 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 1.19 +0.02 52 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.02 -0.01 40 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.03 -0.01 40 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.05 -0.01 42 0 6 0
30DEC26 2.60 P 0.00 0.00 0.00 0.07 -0.01 42 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 0.00 0.00 0.00 0.12 -0.01 42 0 30 0
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 0.19 -0.01 42 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 0.34 -0.01 42 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 0.53 -0.01 43 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 0.68 -0.01 44 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.76 -0.01 44 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 0.00 46 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.02 0.00 47 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.11 0.00 48 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.20 0.00 48 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.07 0.00 44 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.09 0.00 44 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.11 -0.01 43 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.14 0.00 44 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.17 0.00 44 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.21 +0.01 44 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.24 0.00 43 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.29 +0.01 44 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.33 0.00 43 0 60 0
30MAR27 3.20 P 0.00 0.00 0.00 0.38 0.00 43 0 204 0
30MAR27 3.30 P 0.00 0.00 0.00 0.44 +0.01 44 0 80 0
30MAR27 3.40 P 0.00 0.00 0.00 0.50 0.00 44 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.56 0.00 44 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.63 0.00 44 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.70 0.00 45 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.78 +0.01 46 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.85 0.00 45 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.93 0.00 46 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.01 0.00 46 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.09 0.00 46 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.18 +0.01 47 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.27 +0.01 48 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.12 0.00 46 0 15 0
29JUN27 2.40 P 0.00 0.00 0.00 0.14 0.00 45 0 35 0
29JUN27 2.50 P 0.00 0.00 0.00 0.17 0.00 45 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.20 0.00 44 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.24 +0.01 45 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.28 +0.01 45 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.32 +0.01 45 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.37 +0.02 45 0 10 0
29JUN27 3.10 P 0.00 0.00 0.00 0.41 +0.01 44 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.46 0.00 44 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.52 +0.01 44 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.57 0.00 44 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.64 0.00 44 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.70 -0.01 44 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.78 -0.01 45 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.86 +0.02 46 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.93 +0.01 46 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 1.01 +0.02 47 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 1.09 +0.02 47 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 1.17 +0.02 48 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 1.25 +0.01 48 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.33 +0.01 48 0 0 0
TOTAL PUT 139 5,198 +133
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$ 55.800
28AUG26 43.00 C 0.00 0.00 0.00 12.82 +0.37 0 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 11.82 +0.37 0 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 10.83 +0.37 58 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 9.83 +0.36 52 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 8.83 +0.36 46 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 7.83 +0.36 40 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 6.83 +0.36 34 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 5.83 +0.36 28 0 2 0
28AUG26 52.50 C 0.00 0.00 0.00 3.34 +0.33 21 0 6 0
28AUG26 55.00 C 0.00 0.00 0.00 1.17 +0.21 22 0 68 0
28AUG26 57.50 C 0.15 0.15 0.14 0.15 +0.02 21 9 215 -1
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 23 0 388 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 35 0 303 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 45 0 129 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 55 0 130 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 64 0 234 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 73 0 74 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 81 0 1,641 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 0.00 89 0 259 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 96 0 380 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 104 0 93 0
29SEP26 40.00 C 0.00 0.00 0.00 15.93 +0.36 37 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 14.93 +0.36 31 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 13.93 +0.36 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 12.93 +0.35 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 11.94 +0.36 25 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 10.94 +0.48 0 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 9.95 +0.36 23 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 8.95 +0.35 19 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 7.97 +0.35 21 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 6.99 +0.49 21 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 6.03 +0.47 20 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 3.79 +0.33 20 0 70 0
29SEP26 55.00 C 1.86 1.97 1.85 2.00 +0.16 20 80 143 -65
29SEP26 57.50 C 0.84 0.84 0.83 0.89 +0.08 20 50 456 -20
29SEP26 60.00 C 0.00 0.00 0.00 0.34 +0.03 21 0 193 0
29SEP26 62.50 C 0.00 0.00 0.00 0.10 +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 13.04 +0.46 21 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 11.94 +0.36 0 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 10.94 +0.39 0 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 10.08 +0.35 21 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 9.11 +0.34 21 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 8.15 +0.33 21 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 7.16 +0.44 18 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 6.27 +0.42 19 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 4.20 +0.29 20 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 2.55 +0.17 20 0 13 0
29OCT26 57.50 C 0.00 0.00 0.00 1.41 +0.10 20 0 78 0
29OCT26 60.00 C 0.00 0.00 0.00 0.70 +0.05 20 0 341 0
29OCT26 62.50 C 0.00 0.00 0.00 0.33 +0.02 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 21 0 12 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 22 0 2 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 13.04 +0.46 0 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 11.94 +0.36 0 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 10.94 +0.31 0 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 10.23 +0.50 21 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 9.29 +0.33 21 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 8.37 +0.32 21 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 7.34 +0.38 18 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 6.49 +0.35 19 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 4.53 +0.22 19 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 2.99 +0.16 20 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 1.84 +0.11 20 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 1.06 +0.04 20 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.59 +0.03 21 0 40 0
27NOV26 65.00 C 0.00 0.00 0.00 0.30 +0.02 21 0 57 0
27NOV26 67.50 C 0.00 0.00 0.00 0.14 +0.01 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 21 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 13.96 +0.38 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 13.04 +0.39 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 12.03 +0.32 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 11.11 +0.33 0 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 10.44 +0.56 21 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 9.53 +0.35 21 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 8.64 +0.34 21 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 7.58 +0.35 18 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 6.97 +0.33 21 0 24 0
30DEC26 52.50 C 0.00 0.00 0.00 4.96 +0.29 20 0 3 0
30DEC26 55.00 C 0.00 0.00 0.00 3.48 +0.26 20 0 20 0
30DEC26 57.50 C 0.00 0.00 0.00 2.39 +0.21 21 0 2 0
30DEC26 60.00 C 0.00 0.00 0.00 1.48 +0.16 21 0 6 0
30DEC26 62.50 C 0.00 0.00 0.00 0.92 +0.12 21 0 37 0
30DEC26 65.00 C 0.00 0.00 0.00 0.55 +0.11 21 0 54 0
30DEC26 67.50 C 0.00 0.00 0.00 0.31 +0.06 21 0 30 0
30DEC26 70.00 C 0.00 0.00 0.00 0.16 +0.03 21 0 23 0
30DEC26 72.50 C 0.00 0.00 0.00 0.09 +0.02 21 0 25 0
30DEC26 75.00 C 0.00 0.00 0.00 0.05 +0.01 22 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 21 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 14.22 +0.33 0 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 13.31 +0.32 0 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 12.42 +0.31 0 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 11.55 +0.31 0 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 11.04 +0.64 21 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 10.19 +0.30 21 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 9.36 +0.28 21 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 8.32 +0.27 19 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 7.59 +0.25 19 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 5.92 +0.22 20 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 4.50 +0.18 20 0 40 0
30MAR27 57.50 C 0.00 0.00 0.00 3.33 +0.14 21 0 2 0
30MAR27 60.00 C 0.00 0.00 0.00 2.41 +0.11 21 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 1.75 +0.08 21 0 1 0
30MAR27 65.00 C 0.00 0.00 0.00 1.20 +0.09 21 0 5 0
30MAR27 67.50 C 0.00 0.00 0.00 0.84 +0.04 21 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.55 +0.02 21 0 10 0
30MAR27 72.50 C 0.00 0.00 0.00 0.36 +0.02 21 0 5 0
30MAR27 75.00 C 0.00 0.00 0.00 0.23 +0.01 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 21 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 13.78 +0.30 0 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 12.93 +0.29 13 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 12.11 +0.29 16 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 11.30 +0.27 17 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 10.85 +0.59 21 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 10.08 +0.27 21 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 9.05 +0.24 19 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 8.36 +0.23 20 0 64 0
29JUN27 52.50 C 0.00 0.00 0.00 6.77 +0.19 20 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 5.40 +0.17 21 0 80 0
29JUN27 57.50 C 0.00 0.00 0.00 4.23 +0.14 21 0 82 0
29JUN27 60.00 C 0.00 0.00 0.00 3.26 +0.10 21 0 1 0
29JUN27 62.50 C 0.00 0.00 0.00 2.48 +0.08 21 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 1.86 +0.06 21 0 1 0
29JUN27 67.50 C 0.00 0.00 0.00 1.42 +0.09 21 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 1.07 +0.04 22 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 0.77 +0.02 22 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.55 +0.01 21 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 0.38 0.00 21 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.27 0.00 21 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 0.19 0.00 21 0 5 0
TOTAL CALL 139 6,789 -86
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 75 0 1,441 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 69 0 10 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 63 0 27 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 57 0 45 0
28AUG26 47.00 P 0.01 0.01 0.01 0.01 0.00 52 3 90 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 46 0 319 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 40 0 44 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 35 0 350 0
28AUG26 52.50 P 0.06 0.07 0.06 0.02 -0.02 23 11 330 +5
28AUG26 55.00 P 0.00 0.00 0.00 0.34 -0.19 22 0 286 0
28AUG26 57.50 P 2.00 2.00 2.00 1.82 -0.35 21 1 108 -1
28AUG26 60.00 P 0.00 0.00 0.00 4.20 -0.36 0 0 2 0
28AUG26 62.50 P 0.00 0.00 0.00 6.70 -0.36 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 9.20 -0.51 0 0 5 0
28AUG26 67.50 P 0.00 0.00 0.00 11.76 -0.49 74 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 14.26 -0.49 85 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 16.76 -0.30 96 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 19.25 -0.50 104 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 21.75 -0.50 114 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 24.25 -0.50 123 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 26.75 -0.31 132 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 40 0 18 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 37 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 32 0 25 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 29 0 53 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 27 0 85 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 24 0 126 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 57 0
29SEP26 48.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 70 0
29SEP26 49.00 P 0.00 0.00 0.00 0.04 -0.02 21 0 119 0
29SEP26 50.00 P 0.00 0.00 0.00 0.08 -0.04 21 0 331 0
29SEP26 52.50 P 0.00 0.00 0.00 0.37 -0.10 21 0 174 0
29SEP26 55.00 P 0.00 0.00 0.00 1.13 -0.20 21 0 129 0
29SEP26 57.50 P 0.00 0.00 0.00 2.54 -0.29 22 0 24 0
29SEP26 60.00 P 0.00 0.00 0.00 4.40 -0.33 21 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 6.71 -0.36 20 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 9.21 -0.52 26 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 11.76 -0.49 35 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 14.26 -0.49 41 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 16.76 -0.35 46 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 19.25 -0.50 50 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 21.75 -0.50 54 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 24.25 -0.50 58 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 26.75 -0.36 62 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 22 0 5 0
29OCT26 45.00 P 0.00 0.00 0.00 0.02 0.00 22 0 1 0
29OCT26 46.00 P 0.00 0.00 0.00 0.03 -0.01 21 0 72 0
29OCT26 47.00 P 0.00 0.00 0.00 0.05 -0.02 21 0 53 0
29OCT26 48.00 P 0.00 0.00 0.00 0.09 -0.03 21 0 34 0
29OCT26 49.00 P 0.00 0.00 0.00 0.15 -0.05 21 0 320 0
29OCT26 50.00 P 0.00 0.00 0.00 0.25 -0.06 21 0 199 0
29OCT26 52.50 P 0.91 0.91 0.91 0.71 -0.12 21 2 47 +2
29OCT26 55.00 P 0.00 0.00 0.00 1.59 -0.20 21 0 200 0
29OCT26 57.50 P 0.00 0.00 0.00 2.96 -0.27 22 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 4.81 -0.32 23 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 6.82 -0.34 21 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 9.21 -0.52 21 0 15 0
29OCT26 67.50 P 0.00 0.00 0.00 11.76 -0.49 28 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 14.26 -0.49 33 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 16.76 -0.35 37 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 19.25 -0.50 40 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 21.75 -0.50 43 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 24.25 -0.50 47 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 26.75 -0.36 50 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.02 0.00 22 0 69 0
27NOV26 44.00 P 0.00 0.00 0.00 0.03 -0.01 21 0 15 0
27NOV26 45.00 P 0.00 0.00 0.00 0.05 -0.01 21 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 0.08 -0.02 21 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.13 -0.03 21 0 10 0
27NOV26 48.00 P 0.00 0.00 0.00 0.20 -0.04 21 0 75 0
27NOV26 49.00 P 0.00 0.00 0.00 0.30 -0.06 21 0 18 0
27NOV26 50.00 P 0.00 0.00 0.00 0.44 -0.08 21 0 149 0
27NOV26 52.50 P 0.00 0.00 0.00 0.97 -0.13 21 0 26 0
27NOV26 55.00 P 0.00 0.00 0.00 1.94 -0.20 21 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 3.31 -0.25 22 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 5.07 -0.31 22 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 6.96 -0.55 21 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 9.25 -0.63 21 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 11.80 -0.45 26 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 14.26 -0.49 29 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 16.76 -0.35 32 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 19.25 -0.50 35 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 21.75 -0.50 38 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 24.25 -0.50 41 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.03 0.00 22 0 66 0
30DEC26 43.00 P 0.00 0.00 0.00 0.05 0.00 22 0 50 0
30DEC26 44.00 P 0.00 0.00 0.00 0.07 0.00 21 0 10 0
30DEC26 45.00 P 0.00 0.00 0.00 0.11 0.00 21 0 21 0
30DEC26 46.00 P 0.00 0.00 0.00 0.17 0.00 21 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 0.24 -0.01 21 0 20 0
30DEC26 48.00 P 0.00 0.00 0.00 0.34 -0.03 21 0 42 0
30DEC26 49.00 P 0.00 0.00 0.00 0.49 -0.02 21 0 31 0
30DEC26 50.00 P 0.00 0.00 0.00 0.66 -0.02 21 0 25 0
30DEC26 52.50 P 0.00 0.00 0.00 1.33 -0.05 21 0 10 0
30DEC26 55.00 P 0.00 0.00 0.00 2.32 -0.10 22 0 28 0
30DEC26 57.50 P 0.00 0.00 0.00 3.67 -0.16 22 0 20 0
30DEC26 60.00 P 0.00 0.00 0.00 5.37 -0.21 22 0 3 0
30DEC26 62.50 P 0.00 0.00 0.00 7.38 -0.26 23 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 9.56 -0.38 24 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 11.89 -0.36 26 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 14.26 -0.49 26 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 16.76 -0.35 29 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 19.25 -0.50 32 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 21.75 -0.50 35 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 24.25 -0.50 37 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 26.75 -0.36 40 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.12 -0.02 21 0 16 0
30MAR27 43.00 P 0.00 0.00 0.00 0.18 -0.02 21 0 4 0
30MAR27 44.00 P 0.00 0.00 0.00 0.24 -0.03 21 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.33 -0.03 21 0 12 0
30MAR27 46.00 P 0.00 0.00 0.00 0.45 -0.05 21 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.58 -0.07 21 0 7 0
30MAR27 48.00 P 0.00 0.00 0.00 0.76 -0.07 21 0 2 0
30MAR27 49.00 P 0.00 0.00 0.00 0.96 -0.09 21 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 1.20 -0.10 21 0 3 0
30MAR27 52.50 P 0.00 0.00 0.00 1.98 -0.15 22 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 3.04 -0.18 22 0 52 0
30MAR27 57.50 P 0.00 0.00 0.00 4.37 -0.23 22 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 5.81 -0.32 21 0 71 0
30MAR27 62.50 P 0.00 0.00 0.00 7.86 -0.06 23 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 9.95 -0.32 24 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 12.22 -0.34 25 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 14.51 -0.32 26 0 1 0
30MAR27 72.50 P 0.00 0.00 0.00 16.82 -0.34 26 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 19.26 -0.49 27 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 21.75 -0.50 29 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 24.25 -0.50 31 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 26.75 -0.36 34 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.36 -0.03 21 0 2 0
29JUN27 44.00 P 0.00 0.00 0.00 0.45 -0.06 21 0 5 0
29JUN27 45.00 P 0.00 0.00 0.00 0.60 -0.06 22 0 1 0
29JUN27 46.00 P 0.00 0.00 0.00 0.76 -0.07 22 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.94 -0.08 22 0 4 0
29JUN27 48.00 P 0.00 0.00 0.00 1.15 -0.10 22 0 11 0
29JUN27 49.00 P 0.00 0.00 0.00 1.40 -0.10 22 0 1 0
29JUN27 50.00 P 0.00 0.00 0.00 1.68 -0.13 22 0 5 0
29JUN27 52.50 P 0.00 0.00 0.00 2.54 -0.16 22 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 3.63 -0.19 22 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 4.96 -0.22 22 0 1 0
29JUN27 60.00 P 0.00 0.00 0.00 6.52 -0.26 22 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 8.31 -0.29 23 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 10.29 -0.21 23 0 46 0
29JUN27 67.50 P 0.00 0.00 0.00 12.45 -0.34 24 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 14.77 -0.35 26 0 5 0
29JUN27 72.50 P 0.00 0.00 0.00 17.03 -0.34 26 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 19.34 -0.41 26 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 21.78 -0.47 27 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 24.25 -0.50 28 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 26.75 -0.36 30 0 0 0
TOTAL PUT 17 6,178 +6
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$ 74.100
21AUG26 52.00 C 0.00 0.00 0.00 22.10 -0.80 0 0 0 0
21AUG26 53.00 C 0.00 0.00 0.00 21.10 -0.80 0 0 0 0
21AUG26 54.00 C 0.00 0.00 0.00 20.10 -0.80 0 0 0 0
21AUG26 55.00 C 0.00 0.00 0.00 19.10 -0.80 0 0 0 0
21AUG26 56.00 C 0.00 0.00 0.00 18.10 -0.80 0 0 0 0
21AUG26 57.00 C 0.00 0.00 0.00 17.10 -0.80 0 0 0 0
21AUG26 58.00 C 0.00 0.00 0.00 16.10 -0.80 0 0 0 0
21AUG26 59.00 C 0.00 0.00 0.00 15.10 -0.80 0 0 0 0
21AUG26 60.00 C 0.00 0.00 0.00 14.10 -0.80 0 0 0 0
21AUG26 61.00 C 0.00 0.00 0.00 13.10 -0.80 0 0 0 0
21AUG26 62.00 C 0.00 0.00 0.00 12.10 -0.80 0 0 0 0
21AUG26 63.00 C 0.00 0.00 0.00 11.10 -0.81 0 0 0 0
21AUG26 64.00 C 0.00 0.00 0.00 10.10 -0.81 0 0 0 0
21AUG26 65.00 C 0.00 0.00 0.00 9.10 -0.81 0 0 0 0
21AUG26 66.00 C 0.00 0.00 0.00 8.10 -0.81 0 0 0 0
21AUG26 67.00 C 0.00 0.00 0.00 7.10 -0.81 0 0 0 0
21AUG26 68.00 C 0.00 0.00 0.00 6.10 -0.81 0 0 0 0
21AUG26 69.00 C 0.00 0.00 0.00 5.10 -0.81 0 0 0 -25
21AUG26 70.00 C 0.00 0.00 0.00 4.10 -0.81 0 0 0 -24
21AUG26 71.00 C 3.64 3.64 3.35 3.10 -0.81 0 39 0 -31
21AUG26 72.00 C 2.21 2.21 2.21 2.10 -0.84 0 14 0 -421
21AUG26 73.00 C 1.58 1.58 1.20 1.10 -0.98 0 48 0 -621
21AUG26 74.00 C 0.32 0.41 0.12 0.10 -1.15 0 99 0 -338
21AUG26 75.00 C 0.28 0.30 0.23 0.00 -0.66 0 320 268 +62
21AUG26 76.00 C 0.04 0.04 0.04 0.00 -0.29 0 30 185 -30
21AUG26 77.00 C 0.00 0.00 0.00 0.00 -0.10 0 0 100 0
21AUG26 78.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 1 0
21AUG26 79.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
21AUG26 80.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
21AUG26 81.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 82.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
21AUG26 83.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 84.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 86.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 87.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 88.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 89.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 91.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 92.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 93.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 94.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 26.13 -0.80 103 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 25.29 -0.64 160 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 24.29 -0.64 153 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 21.63 -0.80 72 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 19.13 -0.81 0 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 16.63 -0.81 0 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 14.13 -0.78 0 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 11.64 -0.80 46 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 9.15 -0.80 40 0 270 0
28AUG26 67.50 C 0.00 0.00 0.00 6.72 -0.79 40 0 356 0
28AUG26 70.00 C 0.00 0.00 0.00 4.48 -0.74 41 0 698 0
28AUG26 72.50 C 2.93 2.93 2.87 2.68 -0.67 42 90 764 -60
28AUG26 75.00 C 1.80 1.80 1.36 1.29 -0.46 40 74 2,059 -70
28AUG26 77.50 C 0.71 0.71 0.56 0.56 -0.29 41 65 1,748 -35
28AUG26 80.00 C 0.25 0.25 0.21 0.20 -0.14 41 85 1,752 +15
28AUG26 82.50 C 0.13 0.13 0.13 0.06 -0.05 42 35 1,753 -35
28AUG26 85.00 C 0.00 0.00 0.00 0.02 -0.02 43 0 1,490 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 47 0 414 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 54 0 659 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 61 0 224 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 67 0 202 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 79 0 14 0
28AUG26 102.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 26.17 -0.81 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 25.29 -0.69 79 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 24.29 -0.69 76 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 21.68 -0.80 44 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 19.18 -0.81 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 16.69 -0.80 36 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 14.19 -0.96 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 11.71 -0.81 29 0 120 0
29SEP26 65.00 C 0.00 0.00 0.00 9.27 -0.80 29 0 708 0
29SEP26 67.50 C 0.00 0.00 0.00 6.96 -0.79 29 0 1,314 0
29SEP26 70.00 C 0.00 0.00 0.00 4.91 -0.75 29 0 6,805 0
29SEP26 72.50 C 0.00 0.00 0.00 3.34 -0.67 30 0 1,499 0
29SEP26 75.00 C 0.00 0.00 0.00 2.08 -0.52 30 0 1,384 0
29SEP26 77.50 C 0.00 0.00 0.00 1.22 -0.39 29 0 1,294 0
29SEP26 80.00 C 0.94 0.94 0.83 0.67 -0.27 29 87 3,076 0
29SEP26 82.50 C 0.58 0.58 0.58 0.36 -0.17 29 3 657 0
29SEP26 85.00 C 0.00 0.00 0.00 0.18 -0.10 29 0 2,077 0
29SEP26 87.50 C 0.17 0.17 0.17 0.09 -0.06 29 10 368 0
29SEP26 90.00 C 0.12 0.12 0.12 0.04 -0.03 29 10 3,492 -10
29SEP26 92.50 C 0.00 0.00 0.00 0.02 -0.02 30 0 613 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 135 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 33 0 93 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 35 0 737 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 38 0 8 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 40 0 213 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 47 0 36 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 49 0 30 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 51 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 53 0 63 0
29OCT26 49.00 C 0.00 0.00 0.00 25.29 -0.69 65 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 24.29 -0.69 62 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 21.68 -0.80 39 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 19.18 -0.81 0 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 16.69 -0.92 32 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 14.20 -0.97 29 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 11.74 -0.80 28 0 90 0
29OCT26 65.00 C 0.00 0.00 0.00 9.40 -0.77 29 0 5 0
29OCT26 67.50 C 0.00 0.00 0.00 7.26 -0.71 29 0 30 0
29OCT26 70.00 C 0.00 0.00 0.00 5.45 -0.62 29 0 159 0
29OCT26 72.50 C 0.00 0.00 0.00 4.07 -0.56 30 0 714 0
29OCT26 75.00 C 0.00 0.00 0.00 2.90 -0.44 29 0 470 0
29OCT26 77.50 C 0.00 0.00 0.00 2.01 -0.34 29 0 331 0
29OCT26 80.00 C 0.00 0.00 0.00 1.35 -0.27 29 0 264 0
29OCT26 82.50 C 0.00 0.00 0.00 0.88 -0.21 29 0 173 0
29OCT26 85.00 C 0.80 0.80 0.80 0.57 -0.14 29 10 279 0
29OCT26 87.50 C 0.00 0.00 0.00 0.35 -0.10 29 0 253 0
29OCT26 90.00 C 0.00 0.00 0.00 0.21 -0.06 29 0 371 0
29OCT26 92.50 C 0.00 0.00 0.00 0.13 -0.04 29 0 180 0
29OCT26 95.00 C 0.00 0.00 0.00 0.08 -0.02 29 0 120 0
29OCT26 97.50 C 0.00 0.00 0.00 0.04 -0.02 29 0 2 0
29OCT26 100.00 C 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 24.29 -0.69 54 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 21.68 -0.80 35 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 19.18 -0.81 0 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 16.77 -0.87 37 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 14.22 -0.99 28 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 11.83 -0.79 28 0 30 0
27NOV26 65.00 C 0.00 0.00 0.00 9.61 -0.76 28 0 30 0
27NOV26 67.50 C 0.00 0.00 0.00 7.66 -0.71 28 0 20 0
27NOV26 70.00 C 0.00 0.00 0.00 5.99 -0.65 28 0 82 0
27NOV26 72.50 C 5.10 5.10 5.10 4.74 -0.61 29 30 199 0
27NOV26 75.00 C 0.00 0.00 0.00 3.59 -0.52 29 0 150 0
27NOV26 77.50 C 0.00 0.00 0.00 2.67 -0.43 29 0 278 0
27NOV26 80.00 C 0.00 0.00 0.00 1.95 -0.35 29 0 193 0
27NOV26 82.50 C 0.00 0.00 0.00 1.39 -0.29 29 0 60 0
27NOV26 85.00 C 0.00 0.00 0.00 0.97 -0.23 28 0 90 0
27NOV26 87.50 C 0.00 0.00 0.00 0.67 -0.18 28 0 30 0
27NOV26 90.00 C 0.00 0.00 0.00 0.45 -0.14 28 0 47 0
27NOV26 92.50 C 0.00 0.00 0.00 0.30 -0.10 28 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 0.19 -0.07 28 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 0.13 -0.05 28 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 0.08 -0.04 28 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 0.05 -0.03 28 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 26.17 -0.81 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 25.29 -0.69 49 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 24.29 -0.69 47 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 21.68 -0.80 33 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 19.25 -0.86 36 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 16.83 -0.85 34 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 14.51 -0.84 33 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 12.02 -0.78 28 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 10.24 -0.81 30 0 25 0
30DEC26 67.50 C 0.00 0.00 0.00 8.44 -0.72 30 0 113 0
30DEC26 70.00 C 0.00 0.00 0.00 6.65 -0.64 28 0 1,482 0
30DEC26 72.50 C 0.00 0.00 0.00 5.32 -0.59 28 0 974 0
30DEC26 75.00 C 0.00 0.00 0.00 4.33 -0.54 29 0 1,980 0
30DEC26 77.50 C 0.00 0.00 0.00 3.37 -0.48 29 0 2,518 0
30DEC26 80.00 C 0.00 0.00 0.00 2.59 -0.41 28 0 2,326 0
30DEC26 82.50 C 0.00 0.00 0.00 1.97 -0.34 28 0 1,556 0
30DEC26 85.00 C 0.00 0.00 0.00 1.48 -0.27 28 0 2,522 0
30DEC26 87.50 C 0.00 0.00 0.00 1.09 -0.21 28 0 3,349 0
30DEC26 90.00 C 0.00 0.00 0.00 0.79 -0.18 28 0 447 0
30DEC26 92.50 C 0.00 0.00 0.00 0.57 -0.15 28 0 210 0
30DEC26 95.00 C 0.00 0.00 0.00 0.41 -0.11 28 0 1,573 0
30DEC26 97.50 C 0.00 0.00 0.00 0.28 -0.08 28 0 124 0
30DEC26 100.00 C 0.00 0.00 0.00 0.20 -0.07 28 0 51 0
30DEC26 102.50 C 0.00 0.00 0.00 0.14 -0.05 28 0 287 0
30DEC26 105.00 C 0.00 0.00 0.00 0.10 -0.03 28 0 38,364 0
30DEC26 107.50 C 0.00 0.00 0.00 0.07 -0.02 28 0 9 0
30DEC26 110.00 C 0.00 0.00 0.00 0.05 -0.02 29 0 280 0
30MAR27 48.00 C 0.00 0.00 0.00 26.29 -0.77 39 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 25.31 -0.79 38 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 24.37 -0.78 38 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 22.08 -0.73 37 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 19.78 -0.76 35 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 17.59 -0.74 33 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 15.48 -0.68 32 0 30 0
30MAR27 62.50 C 0.00 0.00 0.00 13.15 -1.01 28 0 10 0
30MAR27 65.00 C 0.00 0.00 0.00 11.75 -0.21 30 0 30 0
30MAR27 67.50 C 0.00 0.00 0.00 9.83 -0.49 28 0 160 0
30MAR27 70.00 C 0.00 0.00 0.00 8.40 -0.43 28 0 482 0
30MAR27 72.50 C 0.00 0.00 0.00 7.32 -0.43 29 0 552 0
30MAR27 75.00 C 0.00 0.00 0.00 6.18 -0.37 29 0 946 0
30MAR27 77.50 C 0.00 0.00 0.00 5.18 -0.30 29 0 225 0
30MAR27 80.00 C 0.00 0.00 0.00 4.29 -0.25 29 0 154 0
30MAR27 82.50 C 0.00 0.00 0.00 3.54 -0.24 29 0 288 0
30MAR27 85.00 C 0.00 0.00 0.00 2.92 -0.18 29 0 236 0
30MAR27 87.50 C 0.00 0.00 0.00 2.37 -0.14 29 0 382 0
30MAR27 90.00 C 0.00 0.00 0.00 1.93 -0.13 29 0 271 0
30MAR27 92.50 C 0.00 0.00 0.00 1.56 -0.10 29 0 150 0
30MAR27 95.00 C 0.00 0.00 0.00 1.24 -0.09 29 0 6 0
30MAR27 97.50 C 0.00 0.00 0.00 0.98 -0.09 28 0 54 0
30MAR27 100.00 C 0.00 0.00 0.00 0.77 -0.05 28 0 47 0
30MAR27 102.50 C 0.00 0.00 0.00 0.62 -0.06 28 0 51 0
30MAR27 105.00 C 0.00 0.00 0.00 0.48 -0.03 28 0 0 0
30MAR27 107.50 C 0.55 0.55 0.55 0.38 -0.03 28 1 76 0
29JUN27 48.00 C 0.00 0.00 0.00 26.29 -0.77 31 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 25.31 -0.79 30 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 24.37 -0.78 29 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 22.12 -0.78 29 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 20.03 -0.76 29 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 18.06 -0.73 29 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 16.38 -0.52 30 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 14.55 -0.63 29 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 12.86 -0.76 29 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 11.29 -0.73 29 0 60 0
29JUN27 70.00 C 0.00 0.00 0.00 9.87 -0.65 29 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 8.60 -0.60 29 0 31 0
29JUN27 75.00 C 0.00 0.00 0.00 7.50 -0.56 29 0 30 0
29JUN27 77.50 C 0.00 0.00 0.00 6.51 -0.50 29 0 120 0
29JUN27 80.00 C 0.00 0.00 0.00 5.63 -0.41 29 0 190 0
29JUN27 82.50 C 0.00 0.00 0.00 4.85 -0.37 29 0 150 0
29JUN27 85.00 C 0.00 0.00 0.00 4.18 -0.32 29 0 163 0
29JUN27 87.50 C 0.00 0.00 0.00 3.59 -0.34 29 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 3.09 -0.34 29 0 61 0
29JUN27 92.50 C 0.00 0.00 0.00 2.70 -0.26 29 0 2 0
29JUN27 95.00 C 0.00 0.00 0.00 2.13 -0.25 28 0 50 0
29JUN27 97.50 C 0.00 0.00 0.00 1.88 -0.14 29 0 10 0
29JUN27 100.00 C 0.00 0.00 0.00 1.58 -0.20 29 0 187 0
29JUN27 102.50 C 0.00 0.00 0.00 1.36 -0.14 29 0 1 0
TOTAL CALL 1,050 105,766 -1,623
21AUG26 52.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 53.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 54.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 56.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 57.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 58.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 59.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 61.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 62.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 63.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 64.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
21AUG26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 66.00 P 0.01 0.01 0.01 0.00 -0.01 0 30 120 +30
21AUG26 67.00 P 0.01 0.01 0.01 0.00 -0.01 0 33 33 +33
21AUG26 68.00 P 0.01 0.01 0.01 0.00 -0.01 0 33 138 +33
21AUG26 69.00 P 0.01 0.01 0.01 0.00 -0.01 0 30 180 +30
21AUG26 70.00 P 0.03 0.03 0.03 0.00 -0.01 0 30 92 +30
21AUG26 71.00 P 0.05 0.05 0.05 0.00 -0.01 0 60 35 -60
21AUG26 72.00 P 0.05 0.05 0.05 0.00 -0.03 0 120 107 -40
21AUG26 73.00 P 0.07 0.09 0.03 0.00 -0.12 0 160 334 +75
21AUG26 74.00 P 0.25 0.25 0.10 0.00 -0.32 0 78 120 0
21AUG26 75.00 P 0.66 0.80 0.56 0.90 +0.18 0 163 0 -430
21AUG26 76.00 P 0.00 0.00 0.00 1.90 +0.57 0 0 0 0
21AUG26 77.00 P 0.00 0.00 0.00 2.90 +0.71 0 0 0 0
21AUG26 78.00 P 0.00 0.00 0.00 3.90 +0.78 0 0 0 0
21AUG26 79.00 P 0.00 0.00 0.00 4.90 +0.80 0 0 0 0
21AUG26 80.00 P 0.00 0.00 0.00 5.90 +0.80 0 0 0 0
21AUG26 81.00 P 0.00 0.00 0.00 6.90 +0.80 0 0 0 0
21AUG26 82.00 P 0.00 0.00 0.00 7.90 +0.80 0 0 0 0
21AUG26 83.00 P 0.00 0.00 0.00 8.90 +0.80 0 0 0 0
21AUG26 84.00 P 0.00 0.00 0.00 9.90 +0.80 0 0 0 0
21AUG26 85.00 P 0.00 0.00 0.00 10.90 +0.80 0 0 0 0
21AUG26 86.00 P 0.00 0.00 0.00 11.90 +0.80 0 0 0 0
21AUG26 87.00 P 0.00 0.00 0.00 12.90 +0.80 0 0 0 0
21AUG26 88.00 P 0.00 0.00 0.00 13.90 +0.80 0 0 0 0
21AUG26 89.00 P 0.00 0.00 0.00 14.90 +0.80 0 0 0 0
21AUG26 90.00 P 0.00 0.00 0.00 15.90 +0.80 0 0 0 0
21AUG26 91.00 P 0.00 0.00 0.00 16.90 +0.80 0 0 0 0
21AUG26 92.00 P 0.00 0.00 0.00 17.90 +0.80 0 0 0 0
21AUG26 93.00 P 0.00 0.00 0.00 18.90 +0.80 0 0 0 0
21AUG26 94.00 P 0.00 0.00 0.00 19.90 +0.80 0 0 0 0
21AUG26 95.00 P 0.00 0.00 0.00 20.90 +0.74 0 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 106 0 90 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 94 0 210 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 82 0 210 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 71 0 433 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 60 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 0.00 0.00 0.00 0.02 0.00 43 0 1,166 0
28AUG26 67.50 P 0.15 0.15 0.15 0.09 +0.01 41 2 928 +2
28AUG26 70.00 P 0.30 0.38 0.30 0.35 +0.06 41 9 5,765 -5
28AUG26 72.50 P 0.86 1.00 0.86 0.98 +0.15 41 79 2,447 +12
28AUG26 75.00 P 2.12 2.12 2.12 2.19 +0.35 41 115 1,940 +115
28AUG26 77.50 P 0.00 0.00 0.00 3.91 +0.55 41 0 2,108 0
28AUG26 80.00 P 0.00 0.00 0.00 6.06 +0.67 41 0 1,612 0
28AUG26 82.50 P 0.00 0.00 0.00 8.43 +0.75 41 0 510 0
28AUG26 85.00 P 0.00 0.00 0.00 10.90 +0.79 0 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 13.40 +0.80 0 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 15.90 +0.80 0 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 18.40 +0.73 0 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 20.90 +0.74 0 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 23.40 +0.80 0 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 25.90 +0.80 0 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 28.40 +0.73 0 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 30.90 +0.80 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 47 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 0.00 30 0 1,839 0
29SEP26 60.00 P 0.00 0.00 0.00 0.06 0.00 30 0 681 0
29SEP26 62.50 P 0.00 0.00 0.00 0.16 +0.01 29 0 418 0
29SEP26 65.00 P 0.00 0.00 0.00 0.41 +0.04 29 0 937 0
29SEP26 67.50 P 0.81 0.81 0.79 0.82 +0.07 29 95 637 -5
29SEP26 70.00 P 1.40 1.48 1.40 1.53 +0.13 28 3 6,614 -1
29SEP26 72.50 P 2.55 2.55 2.55 2.58 +0.22 28 2 1,937 +2
29SEP26 75.00 P 3.90 3.90 3.90 3.98 +0.34 28 5 1,144 +5
29SEP26 77.50 P 0.00 0.00 0.00 5.87 +0.63 29 0 869 0
29SEP26 80.00 P 0.00 0.00 0.00 7.89 +0.57 29 0 5,375 0
29SEP26 82.50 P 0.00 0.00 0.00 10.11 +0.66 29 0 1,343 0
29SEP26 85.00 P 0.00 0.00 0.00 12.45 +0.72 29 0 2,580 0
29SEP26 87.50 P 0.00 0.00 0.00 14.63 +0.52 0 0 121 0
29SEP26 90.00 P 0.00 0.00 0.00 17.08 +0.80 0 0 257 0
29SEP26 92.50 P 0.00 0.00 0.00 19.55 +0.84 0 0 222 0
29SEP26 95.00 P 0.00 0.00 0.00 22.30 +1.12 0 0 74 0
29SEP26 97.50 P 0.00 0.00 0.00 24.80 +0.81 31 0 268 0
29SEP26 100.00 P 0.00 0.00 0.00 27.29 +0.81 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 29.79 +0.81 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 32.29 +0.81 39 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 34.78 +0.81 0 0 11 0
29SEP26 110.00 P 0.00 0.00 0.00 37.28 +0.81 40 0 42 0
29SEP26 112.50 P 0.00 0.00 0.00 39.78 +0.82 47 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 42.27 +0.81 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 44.77 +0.81 49 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 47.26 +0.81 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 32 0 90 0
29OCT26 52.50 P 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.04 0.00 29 0 10 0
29OCT26 57.50 P 0.00 0.00 0.00 0.10 +0.01 29 0 189 0
29OCT26 60.00 P 0.00 0.00 0.00 0.23 +0.03 29 0 74 0
29OCT26 62.50 P 0.00 0.00 0.00 0.47 +0.05 29 0 260 0
29OCT26 65.00 P 0.00 0.00 0.00 0.84 +0.05 28 0 195 0
29OCT26 67.50 P 1.31 1.34 1.31 1.42 +0.15 28 900 1,436 +900
29OCT26 70.00 P 0.00 0.00 0.00 2.27 +0.23 28 0 975 0
29OCT26 72.50 P 3.29 3.29 3.21 3.35 +0.29 28 150 1,421 +118
29OCT26 75.00 P 0.00 0.00 0.00 4.73 +0.40 27 0 781 0
29OCT26 77.50 P 0.00 0.00 0.00 6.53 +0.67 29 0 374 0
29OCT26 80.00 P 0.00 0.00 0.00 8.41 +0.55 29 0 101 0
29OCT26 82.50 P 0.00 0.00 0.00 10.48 +0.62 29 0 30 0
29OCT26 85.00 P 0.00 0.00 0.00 12.70 +0.68 29 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 14.84 +0.55 22 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 17.20 +0.78 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 19.62 +0.82 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 22.30 +1.06 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 24.80 +0.81 27 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 27.30 +0.82 30 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 29.79 +0.81 29 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.04 0.00 28 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.10 0.00 28 0 120 0
27NOV26 57.50 P 0.00 0.00 0.00 0.22 +0.01 28 0 210 0
27NOV26 60.00 P 0.00 0.00 0.00 0.43 +0.02 28 0 150 0
27NOV26 62.50 P 0.00 0.00 0.00 0.76 +0.03 28 0 60 0
27NOV26 65.00 P 1.18 1.20 1.18 1.27 +0.07 28 60 181 +60
27NOV26 67.50 P 1.84 1.84 1.84 1.91 +0.14 28 30 289 +30
27NOV26 70.00 P 2.77 2.78 2.77 2.78 +0.17 28 60 257 +60
27NOV26 72.50 P 3.89 3.89 3.82 3.89 +0.22 27 60 293 0
27NOV26 75.00 P 0.00 0.00 0.00 5.24 +0.30 27 0 83 0
27NOV26 77.50 P 0.00 0.00 0.00 7.02 +0.59 28 0 42 0
27NOV26 80.00 P 8.42 8.42 8.42 8.84 +0.68 28 30 121 0
27NOV26 82.50 P 10.30 10.30 10.30 10.82 +0.75 28 30 30 +30
27NOV26 85.00 P 0.00 0.00 0.00 12.95 +0.61 28 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 15.04 +0.70 26 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 17.34 +0.74 22 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 19.70 +0.77 0 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 22.30 +0.99 22 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 24.80 +0.81 25 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 27.30 +0.82 28 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 29.79 +0.81 28 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.03 0.00 29 0 4 0
30DEC26 49.00 P 0.00 0.00 0.00 0.04 0.00 29 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.05 0.00 29 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.11 +0.01 28 0 4 0
30DEC26 55.00 P 0.00 0.00 0.00 0.21 +0.01 28 0 74 0
30DEC26 57.50 P 0.55 0.55 0.55 0.40 +0.03 28 1 168 0
30DEC26 60.00 P 0.00 0.00 0.00 0.69 +0.03 28 0 136 0
30DEC26 62.50 P 1.11 1.11 1.11 1.13 +0.06 28 1 694 0
30DEC26 65.00 P 0.00 0.00 0.00 1.67 +0.12 28 0 867 0
30DEC26 67.50 P 0.00 0.00 0.00 2.37 +0.13 28 0 345 0
30DEC26 70.00 P 0.00 0.00 0.00 3.30 +0.17 27 0 2,009 0
30DEC26 72.50 P 4.40 4.40 4.40 4.43 +0.22 27 2 643 0
30DEC26 75.00 P 5.75 5.75 5.75 5.80 +0.31 27 2 1,513 0
30DEC26 77.50 P 0.00 0.00 0.00 7.31 +0.35 27 0 1,170 0
30DEC26 80.00 P 0.00 0.00 0.00 9.08 +0.49 27 0 4,103 0
30DEC26 82.50 P 0.00 0.00 0.00 10.98 +0.54 26 0 4,117 0
30DEC26 85.00 P 0.00 0.00 0.00 13.26 +0.57 28 0 60 0
30DEC26 87.50 P 0.00 0.00 0.00 15.23 +0.67 26 0 36 0
30DEC26 90.00 P 0.00 0.00 0.00 17.49 +0.70 25 0 13 0
30DEC26 92.50 P 0.00 0.00 0.00 19.81 +0.75 20 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 22.30 +0.88 20 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 24.80 +0.81 23 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 27.30 +0.82 26 0 30 0
30DEC26 102.50 P 0.00 0.00 0.00 29.79 +0.81 26 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 32.29 +0.81 29 0 13,003 0
30DEC26 107.50 P 0.00 0.00 0.00 34.78 +0.81 28 0 156 0
30DEC26 110.00 P 0.00 0.00 0.00 37.28 +0.81 31 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.14 +0.02 28 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.18 +0.03 28 0 4 0
30MAR27 50.00 P 0.00 0.00 0.00 0.23 +0.04 29 0 10 0
30MAR27 52.50 P 0.00 0.00 0.00 0.40 +0.06 29 0 94 0
30MAR27 55.00 P 0.00 0.00 0.00 0.65 +0.10 29 0 97 0
30MAR27 57.50 P 0.00 0.00 0.00 1.00 +0.12 29 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 1.47 +0.16 29 0 54 0
30MAR27 62.50 P 0.00 0.00 0.00 2.03 +0.16 28 0 7,614 0
30MAR27 65.00 P 0.00 0.00 0.00 2.70 +0.19 28 0 236 0
30MAR27 67.50 P 0.00 0.00 0.00 3.54 +0.27 28 0 287 0
30MAR27 70.00 P 0.00 0.00 0.00 4.56 +0.35 28 0 154 0
30MAR27 72.50 P 0.00 0.00 0.00 5.71 +0.38 28 0 1,058 0
30MAR27 75.00 P 0.00 0.00 0.00 7.06 +0.44 27 0 999 0
30MAR27 77.50 P 0.00 0.00 0.00 8.54 +0.48 27 0 230 0
30MAR27 80.00 P 0.00 0.00 0.00 10.45 +0.58 28 0 82 0
30MAR27 82.50 P 0.00 0.00 0.00 11.95 +0.31 27 0 35 0
30MAR27 85.00 P 0.00 0.00 0.00 13.92 +0.62 27 0 10 0
30MAR27 87.50 P 0.00 0.00 0.00 15.93 +0.60 27 0 6 0
30MAR27 90.00 P 0.00 0.00 0.00 18.04 +0.64 27 0 74 0
30MAR27 92.50 P 0.00 0.00 0.00 20.22 +0.68 26 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 22.52 +0.71 26 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 24.82 +0.73 23 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 27.30 +0.82 23 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 29.79 +0.81 23 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 32.29 +0.81 25 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 34.78 +0.81 26 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.37 +0.03 29 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.44 +0.03 29 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.51 +0.01 29 0 1 0
29JUN27 52.50 P 0.00 0.00 0.00 0.78 +0.04 29 0 24 0
29JUN27 55.00 P 1.43 1.43 1.43 1.17 +0.05 29 3 40 +3
29JUN27 57.50 P 0.00 0.00 0.00 1.65 +0.07 29 0 37 0
29JUN27 60.00 P 0.00 0.00 0.00 2.26 +0.11 29 0 103 0
29JUN27 62.50 P 0.00 0.00 0.00 2.97 +0.14 29 0 153 0
29JUN27 65.00 P 0.00 0.00 0.00 3.81 +0.20 29 0 103 0
29JUN27 67.50 P 0.00 0.00 0.00 4.82 +0.30 29 0 30 0
29JUN27 70.00 P 0.00 0.00 0.00 5.90 +0.30 29 0 104 0
29JUN27 72.50 P 0.00 0.00 0.00 7.12 +0.37 29 0 116 0
29JUN27 75.00 P 0.00 0.00 0.00 8.47 +0.39 29 0 170 0
29JUN27 77.50 P 0.00 0.00 0.00 9.95 +0.44 29 0 270 0
29JUN27 80.00 P 0.00 0.00 0.00 11.65 +0.43 30 0 150 0
29JUN27 82.50 P 0.00 0.00 0.00 13.39 +0.47 30 0 150 0
29JUN27 85.00 P 0.00 0.00 0.00 15.24 +0.51 30 0 30 0
29JUN27 87.50 P 0.00 0.00 0.00 17.14 +0.48 30 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 19.10 +0.56 30 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 21.08 +0.50 29 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 23.12 +0.49 28 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 25.32 +0.52 28 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 27.54 +0.48 27 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 29.95 +0.58 27 0 0 0
TOTAL PUT 2,376 96,401 +1,027
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$ 7.560
28AUG26 4.70 C 0.00 0.00 0.00 2.86 +0.08 0 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 2.76 +0.08 0 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 2.66 +0.08 0 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.56 +0.08 0 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 2.31 +0.08 0 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 2.06 +0.08 0 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.81 +0.08 0 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.56 +0.08 0 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.31 +0.08 0 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.06 +0.08 0 0 84 0
28AUG26 6.75 C 0.00 0.00 0.00 0.81 +0.08 0 0 186 0
28AUG26 7.00 C 0.00 0.00 0.00 0.56 +0.07 0 0 89 0
28AUG26 7.25 C 0.00 0.00 0.00 0.32 +0.08 20 0 430 0
28AUG26 7.50 C 0.11 0.11 0.11 0.11 +0.03 17 2 328 0
28AUG26 7.75 C 0.00 0.00 0.00 0.03 +0.01 22 0 736 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 27 0 407 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 39 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 59 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.86 +0.06 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.76 +0.06 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.66 +0.06 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.56 +0.06 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.31 +0.06 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.06 +0.06 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.81 +0.06 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.57 +0.07 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.32 +0.07 0 0 15 0
29SEP26 6.50 C 0.00 0.00 0.00 1.08 +0.10 0 0 300 0
29SEP26 6.75 C 0.00 0.00 0.00 0.84 +0.10 20 0 465 0
29SEP26 7.00 C 0.00 0.00 0.00 0.60 +0.08 18 0 828 0
29SEP26 7.25 C 0.00 0.00 0.00 0.40 +0.05 19 0 1,261 0
29SEP26 7.50 C 0.00 0.00 0.00 0.22 +0.03 17 0 592 0
29SEP26 7.75 C 0.00 0.00 0.00 0.11 +0.02 18 0 202 0
29SEP26 8.00 C 0.06 0.06 0.06 0.05 +0.01 18 225 402 +225
29SEP26 8.25 C 0.00 0.00 0.00 0.02 0.00 19 0 411 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 20 0 100 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 24 0 225 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 32 0 6 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 2.86 +0.05 0 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 2.76 +0.05 0 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 2.67 +0.06 0 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.57 +0.06 0 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 2.32 +0.06 0 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.07 +0.07 0 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.83 +0.08 0 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.58 +0.08 0 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.33 +0.08 0 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.11 +0.08 21 0 105 0
29OCT26 6.75 C 0.00 0.00 0.00 0.88 +0.07 21 0 180 0
29OCT26 7.00 C 0.00 0.00 0.00 0.66 +0.05 20 0 404 0
29OCT26 7.25 C 0.00 0.00 0.00 0.47 +0.04 20 0 240 0
29OCT26 7.50 C 0.00 0.00 0.00 0.32 +0.03 20 0 267 0
29OCT26 7.75 C 0.17 0.17 0.17 0.20 +0.02 20 2 158 0
29OCT26 8.00 C 0.00 0.00 0.00 0.13 +0.02 21 0 68 0
29OCT26 8.25 C 0.00 0.00 0.00 0.08 +0.02 21 0 5 0
29OCT26 8.50 C 0.00 0.00 0.00 0.04 0.00 21 0 10 0
29OCT26 8.75 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 2.58 +0.07 0 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 2.33 +0.07 0 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 2.08 +0.08 0 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.83 +0.08 0 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.59 +0.09 0 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.35 +0.09 0 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.13 +0.07 19 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.91 +0.06 20 0 60 0
27NOV26 7.00 C 0.00 0.00 0.00 0.71 +0.06 20 0 155 0
27NOV26 7.25 C 0.00 0.00 0.00 0.52 +0.05 19 0 414 0
27NOV26 7.50 C 0.00 0.00 0.00 0.37 +0.04 19 0 145 0
27NOV26 7.75 C 0.00 0.00 0.00 0.26 +0.03 20 0 1,010 0
27NOV26 8.00 C 0.00 0.00 0.00 0.17 +0.01 20 0 30 0
27NOV26 8.25 C 0.00 0.00 0.00 0.12 +0.02 21 0 3 0
27NOV26 8.50 C 0.00 0.00 0.00 0.07 +0.01 20 0 10 0
27NOV26 8.75 C 0.00 0.00 0.00 0.05 +0.01 21 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.02 +0.01 22 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 2.89 +0.08 0 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.80 +0.09 0 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.70 +0.09 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.60 +0.09 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.35 +0.09 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.11 +0.09 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.86 +0.09 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.62 +0.09 19 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.38 +0.09 20 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.14 +0.07 18 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.92 +0.06 19 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.72 +0.06 19 0 19 0
30DEC26 7.25 C 0.00 0.00 0.00 0.54 +0.06 19 0 20 0
30DEC26 7.50 C 0.00 0.00 0.00 0.40 +0.06 19 0 84 0
30DEC26 7.75 C 0.00 0.00 0.00 0.26 +0.02 18 0 4 0
30DEC26 8.00 C 0.00 0.00 0.00 0.18 +0.02 19 0 24 0
30DEC26 8.25 C 0.00 0.00 0.00 0.12 +0.01 19 0 12 0
30DEC26 8.50 C 0.00 0.00 0.00 0.08 +0.01 19 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.05 +0.01 20 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.02 0.00 20 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 23 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 2.90 +0.09 0 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.80 +0.09 0 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.70 +0.09 0 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.60 +0.09 0 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.36 +0.09 22 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.12 +0.09 25 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.87 +0.08 21 0 72 0
30MAR27 6.00 C 0.00 0.00 0.00 1.63 +0.08 21 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.40 +0.08 21 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.18 +0.08 21 0 30 0
30MAR27 6.75 C 0.00 0.00 0.00 0.96 +0.06 19 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.78 +0.06 20 0 9 0
30MAR27 7.25 C 0.00 0.00 0.00 0.62 +0.05 20 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.48 +0.04 20 0 10 0
30MAR27 7.75 C 0.00 0.00 0.00 0.38 +0.04 20 0 10 0
30MAR27 8.00 C 0.00 0.00 0.00 0.28 +0.03 20 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.21 +0.03 20 0 8 0
30MAR27 8.50 C 0.00 0.00 0.00 0.15 +0.02 20 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.11 +0.01 20 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.08 +0.01 20 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.06 +0.01 20 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.04 0.00 20 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 2.90 +0.09 0 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.80 +0.09 0 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.70 +0.09 0 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.60 +0.08 0 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.36 +0.09 21 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.12 +0.09 22 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.88 +0.08 21 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.65 +0.07 21 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.44 +0.08 22 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.23 +0.08 21 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.05 +0.08 21 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.87 +0.04 20 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.72 +0.04 20 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.59 +0.03 20 0 6 0
29JUN27 7.75 C 0.00 0.00 0.00 0.48 +0.03 20 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.38 +0.02 20 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.30 +0.01 20 0 0 0
29JUN27 8.50 C 0.24 0.24 0.24 0.24 +0.02 20 2 2 +2
29JUN27 8.75 C 0.00 0.00 0.00 0.18 +0.01 20 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.14 0.00 20 0 2 0
29JUN27 9.25 C 0.00 0.00 0.00 0.11 0.00 20 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 20 0 0 0
TOTAL CALL 231 10,864 +227
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
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 0.00 154 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 76 0 262 0
28AUG26 6.50 P 0.00 0.00 0.00 0.01 0.00 62 0 586 0
28AUG26 6.75 P 0.00 0.00 0.00 0.01 0.00 49 0 291 0
28AUG26 7.00 P 0.00 0.00 0.00 0.01 0.00 36 0 219 0
28AUG26 7.25 P 0.00 0.00 0.00 0.01 -0.01 22 0 316 0
28AUG26 7.50 P 0.07 0.07 0.07 0.06 -0.04 21 57 454 +57
28AUG26 7.75 P 0.00 0.00 0.00 0.21 -0.07 20 0 100 0
28AUG26 8.00 P 0.00 0.00 0.00 0.44 -0.08 0 0 20 0
28AUG26 8.25 P 0.00 0.00 0.00 0.69 -0.10 0 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.94 -0.08 0 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.20 -0.10 62 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.45 -0.10 71 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 1.71 -0.09 90 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 1.95 -0.08 89 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.20 -0.09 97 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 2.45 -0.10 104 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 68 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 63 0 100 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 50 0 345 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 44 0 250 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 38 0 154 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 32 0 184 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 26 0 417 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 21 0 390 0
29SEP26 7.00 P 0.00 0.00 0.00 0.02 -0.02 18 0 1,321 0
29SEP26 7.25 P 0.08 0.08 0.07 0.07 -0.02 19 2 1,679 +2
29SEP26 7.50 P 0.16 0.17 0.16 0.15 -0.03 19 2 180 +2
29SEP26 7.75 P 0.00 0.00 0.00 0.29 -0.06 19 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.47 -0.07 18 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.69 -0.10 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.94 -0.11 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.21 -0.09 32 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.46 -0.09 37 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.71 -0.09 41 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.96 -0.09 45 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.21 -0.09 49 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.46 -0.09 53 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.02 0.00 23 0 15 0
29OCT26 6.75 P 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.07 -0.02 21 0 44 0
29OCT26 7.25 P 0.00 0.00 0.00 0.13 -0.03 20 0 15 0
29OCT26 7.50 P 0.00 0.00 0.00 0.23 -0.03 21 0 12 0
29OCT26 7.75 P 0.00 0.00 0.00 0.36 -0.04 20 0 20 0
29OCT26 8.00 P 0.00 0.00 0.00 0.54 -0.05 21 0 15 0
29OCT26 8.25 P 0.00 0.00 0.00 0.73 -0.07 20 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.95 -0.11 20 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 1.22 -0.08 28 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.46 -0.09 29 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 1.71 -0.09 33 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 1.96 -0.09 36 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 2.21 -0.09 39 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 2.46 -0.09 42 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 40 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 28 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.03 -0.01 22 0 5 0
27NOV26 6.75 P 0.00 0.00 0.00 0.06 -0.01 22 0 10 0
27NOV26 7.00 P 0.00 0.00 0.00 0.10 -0.02 21 0 20 0
27NOV26 7.25 P 0.16 0.16 0.16 0.17 -0.03 20 15 29 +15
27NOV26 7.50 P 0.00 0.00 0.00 0.28 -0.04 21 0 30 0
27NOV26 7.75 P 0.00 0.00 0.00 0.41 -0.06 21 0 1,170 0
27NOV26 8.00 P 0.00 0.00 0.00 0.58 -0.04 21 0 30 0
27NOV26 8.25 P 0.00 0.00 0.00 0.75 -0.07 20 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.97 -0.09 21 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 1.23 -0.08 25 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 1.47 -0.09 27 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 1.72 -0.08 30 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 1.96 -0.09 32 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 2.21 -0.09 34 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 2.46 -0.09 37 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 33 0 100 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 29 0 190 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 26 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 0.01 -0.01 19 0 133 0
30DEC26 6.25 P 0.00 0.00 0.00 0.03 0.00 20 0 14 0
30DEC26 6.50 P 0.00 0.00 0.00 0.05 -0.01 19 0 5 0
30DEC26 6.75 P 0.00 0.00 0.00 0.09 -0.02 19 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.16 -0.03 19 0 129 0
30DEC26 7.25 P 0.00 0.00 0.00 0.25 -0.04 19 0 12 0
30DEC26 7.50 P 0.00 0.00 0.00 0.37 -0.06 19 0 8 0
30DEC26 7.75 P 0.00 0.00 0.00 0.51 -0.06 18 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.69 -0.07 18 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.89 -0.07 19 0 3 0
30DEC26 8.50 P 0.00 0.00 0.00 1.10 -0.08 18 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.33 -0.08 19 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.56 -0.08 18 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.80 -0.08 19 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.04 -0.09 17 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.28 -0.09 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.53 -0.08 0 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.01 0.00 23 0 10 0
30MAR27 5.50 P 0.00 0.00 0.00 0.01 0.00 20 0 180 0
30MAR27 5.75 P 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.04 -0.01 20 0 70 0
30MAR27 6.25 P 0.00 0.00 0.00 0.07 -0.01 20 0 30 0
30MAR27 6.50 P 0.00 0.00 0.00 0.11 -0.01 20 0 17 0
30MAR27 6.75 P 0.00 0.00 0.00 0.17 -0.01 20 0 300 0
30MAR27 7.00 P 0.00 0.00 0.00 0.24 -0.03 19 0 130 0
30MAR27 7.25 P 0.00 0.00 0.00 0.34 -0.03 19 0 8 0
30MAR27 7.50 P 0.00 0.00 0.00 0.46 -0.04 19 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.60 -0.06 19 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.78 -0.06 20 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.96 -0.06 19 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.16 -0.08 19 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.38 -0.08 20 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.60 -0.08 20 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.83 -0.09 20 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.07 -0.08 21 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.31 -0.08 22 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.55 -0.09 22 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.02 -0.01 19 0 10 0
29JUN27 5.75 P 0.00 0.00 0.00 0.04 -0.01 20 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.07 -0.01 20 0 40 0
29JUN27 6.25 P 0.00 0.00 0.00 0.10 -0.02 19 0 40 0
29JUN27 6.50 P 0.00 0.00 0.00 0.16 -0.01 20 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.21 -0.03 19 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.30 -0.03 19 0 113 0
29JUN27 7.25 P 0.00 0.00 0.00 0.40 -0.04 19 0 14 0
29JUN27 7.50 P 0.00 0.00 0.00 0.52 -0.05 19 0 3 0
29JUN27 7.75 P 0.00 0.00 0.00 0.66 -0.05 19 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.83 -0.05 19 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.01 -0.07 19 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.20 -0.07 19 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.41 -0.07 20 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.62 -0.08 19 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.85 -0.08 20 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.08 -0.08 20 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.32 -0.08 21 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.55 -0.09 20 0 0 0
TOTAL PUT 76 10,845 +76
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$ 17.010
28AUG26 9.00 C 0.00 0.00 0.00 8.02 -0.20 179 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 7.77 -0.20 171 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 7.52 -0.20 164 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 7.27 -0.20 156 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 7.02 -0.20 149 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 6.52 -0.20 135 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 6.02 -0.20 122 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 5.52 -0.20 110 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 5.05 -0.17 136 0 7 0
28AUG26 12.50 C 0.00 0.00 0.00 4.52 -0.20 87 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 4.02 -0.20 76 0 45 0
28AUG26 13.50 C 0.00 0.00 0.00 3.52 -0.20 65 0 535 0
28AUG26 14.00 C 0.00 0.00 0.00 3.02 -0.20 55 0 255 0
28AUG26 14.50 C 0.00 0.00 0.00 2.56 -0.16 74 0 86 0
28AUG26 15.00 C 1.92 1.92 1.92 2.07 -0.15 64 20 125 -20
28AUG26 15.50 C 0.00 0.00 0.00 1.52 -0.20 27 0 504 0
28AUG26 16.00 C 0.00 0.00 0.00 1.04 -0.20 30 0 286 0
28AUG26 16.50 C 0.71 0.71 0.48 0.62 -0.18 31 725 3,150 -700
28AUG26 17.00 C 0.00 0.00 0.00 0.31 -0.13 31 0 4,920 0
28AUG26 17.50 C 0.09 0.09 0.09 0.12 -0.10 31 50 410 +50
28AUG26 18.00 C 0.00 0.00 0.00 0.04 -0.05 32 0 700 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 -0.02 32 0 150 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 8.52 -0.20 111 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 8.27 -0.20 106 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 8.02 -0.20 101 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 7.77 -0.20 96 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 7.52 -0.20 91 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 7.27 -0.20 86 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 7.02 -0.20 80 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.52 -0.20 68 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.02 -0.20 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.52 -0.20 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.05 -0.17 78 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.52 -0.20 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.02 -0.20 0 0 30 0
29SEP26 13.50 C 0.00 0.00 0.00 3.52 -0.20 0 0 320 0
29SEP26 14.00 C 0.00 0.00 0.00 3.02 -0.21 0 0 544 0
29SEP26 14.50 C 2.17 2.17 2.17 2.56 -0.17 44 15 201 +15
29SEP26 15.00 C 1.59 1.60 1.59 2.07 -0.17 39 30 65 -30
29SEP26 15.50 C 0.00 0.00 0.00 1.56 -0.22 30 0 151 0
29SEP26 16.00 C 0.00 0.00 0.00 1.14 -0.22 30 0 62 0
29SEP26 16.50 C 0.00 0.00 0.00 0.79 -0.22 30 0 140 0
29SEP26 17.00 C 0.00 0.00 0.00 0.54 -0.16 31 0 342 0
29SEP26 17.50 C 0.29 0.29 0.29 0.35 -0.14 31 75 195 +20
29SEP26 18.00 C 0.28 0.28 0.28 0.22 -0.13 31 30 198 0
29SEP26 18.50 C 0.00 0.00 0.00 0.13 -0.10 30 0 171 0
29SEP26 19.00 C 0.00 0.00 0.00 0.08 -0.07 31 0 30 0
29SEP26 19.50 C 0.00 0.00 0.00 0.05 -0.05 32 0 30 0
29SEP26 20.00 C 0.00 0.00 0.00 0.03 -0.03 32 0 65 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 -0.02 33 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 8.02 -0.20 86 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 7.78 -0.19 93 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 7.53 -0.19 89 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 7.28 -0.19 86 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 7.02 -0.20 68 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 6.53 -0.19 75 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 6.02 -0.20 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 5.52 -0.20 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 5.05 -0.17 63 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 4.52 -0.20 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 4.02 -0.20 0 0 125 0
29OCT26 13.50 C 0.00 0.00 0.00 3.52 -0.20 0 0 15 0
29OCT26 14.00 C 0.00 0.00 0.00 3.04 -0.19 38 0 15 0
29OCT26 14.50 C 0.00 0.00 0.00 2.56 -0.17 36 0 15 0
29OCT26 15.00 C 0.00 0.00 0.00 2.07 -0.19 31 0 75 0
29OCT26 15.50 C 1.20 1.20 1.20 1.61 -0.22 29 15 15 0
29OCT26 16.00 C 1.06 1.06 1.06 1.20 -0.26 27 15 159 0
29OCT26 16.50 C 0.00 0.00 0.00 0.89 -0.22 27 0 75 0
29OCT26 17.00 C 0.00 0.00 0.00 0.68 -0.18 29 0 225 0
29OCT26 17.50 C 0.00 0.00 0.00 0.51 -0.15 29 0 346 0
29OCT26 18.00 C 0.00 0.00 0.00 0.36 -0.17 29 0 171 0
29OCT26 18.50 C 0.00 0.00 0.00 0.25 -0.14 29 0 90 0
29OCT26 19.00 C 0.00 0.00 0.00 0.17 -0.12 29 0 90 0
29OCT26 19.50 C 0.00 0.00 0.00 0.12 -0.09 29 0 15 0
29OCT26 20.00 C 0.00 0.00 0.00 0.08 -0.07 29 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.03 -0.04 29 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.02 -0.02 31 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 5.52 -0.20 0 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 5.05 -0.17 55 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 4.52 -0.20 0 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 4.02 -0.20 0 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 3.52 -0.20 0 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 3.04 -0.19 33 0 0 0
27NOV26 14.50 C 2.04 2.07 2.04 2.56 -0.18 31 45 45 +45
27NOV26 15.00 C 0.00 0.00 0.00 2.07 -0.22 27 0 15 0
27NOV26 15.50 C 0.00 0.00 0.00 1.65 -0.23 26 0 60 0
27NOV26 16.00 C 0.00 0.00 0.00 1.28 -0.25 26 0 30 0
27NOV26 16.50 C 0.00 0.00 0.00 1.00 -0.20 26 0 15 0
27NOV26 17.00 C 0.00 0.00 0.00 0.80 -0.16 27 0 15 0
27NOV26 17.50 C 0.00 0.00 0.00 0.61 -0.15 27 0 15 0
27NOV26 18.00 C 0.00 0.00 0.00 0.45 -0.18 27 0 30 0
27NOV26 18.50 C 0.00 0.00 0.00 0.33 -0.15 27 0 15 0
27NOV26 19.00 C 0.00 0.00 0.00 0.24 -0.13 27 0 15 0
27NOV26 19.50 C 0.00 0.00 0.00 0.17 -0.11 27 0 15 0
27NOV26 20.00 C 0.00 0.00 0.00 0.12 -0.09 27 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.06 -0.05 27 0 45 0
27NOV26 22.00 C 0.00 0.00 0.00 0.03 -0.03 28 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 -0.02 27 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 8.02 -0.20 67 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 7.78 -0.19 71 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 7.53 -0.19 69 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 7.28 -0.19 66 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 7.02 -0.20 55 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.53 -0.19 58 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.02 -0.20 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.52 -0.20 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.05 -0.17 48 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.52 -0.20 0 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 4.02 -0.20 0 0 90 0
30DEC26 13.50 C 0.00 0.00 0.00 3.52 -0.20 0 0 560 0
30DEC26 14.00 C 0.00 0.00 0.00 3.04 -0.19 29 0 620 0
30DEC26 14.50 C 0.00 0.00 0.00 2.56 -0.20 27 0 60 0
30DEC26 15.00 C 1.68 1.99 1.68 2.11 -0.18 26 35 264 -35
30DEC26 15.50 C 1.42 1.42 1.42 1.73 -0.16 26 15 165 -15
30DEC26 16.00 C 0.00 0.00 0.00 1.39 -0.19 25 0 75 0
30DEC26 16.50 C 0.00 0.00 0.00 1.14 -0.20 26 0 30 0
30DEC26 17.00 C 0.00 0.00 0.00 0.93 -0.14 26 0 219 0
30DEC26 17.50 C 0.00 0.00 0.00 0.74 -0.16 26 0 75 0
30DEC26 18.00 C 0.00 0.00 0.00 0.58 -0.15 26 0 110 0
30DEC26 18.50 C 0.00 0.00 0.00 0.44 -0.14 26 0 15 0
30DEC26 19.00 C 0.00 0.00 0.00 0.34 -0.12 26 0 15 0
30DEC26 19.50 C 0.00 0.00 0.00 0.25 -0.11 26 0 95 0
30DEC26 20.00 C 0.00 0.00 0.00 0.18 -0.09 26 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 0.10 -0.06 26 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.05 -0.04 26 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.03 -0.02 27 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 8.02 -0.20 54 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 7.78 -0.19 56 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 7.53 -0.19 54 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 7.28 -0.19 51 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 7.02 -0.20 45 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 6.53 -0.19 45 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 6.02 -0.20 36 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.52 -0.20 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.05 -0.17 37 0 7 0
30MAR27 12.50 C 0.00 0.00 0.00 4.52 -0.20 0 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.02 -0.21 0 0 12 0
30MAR27 13.50 C 0.00 0.00 0.00 3.54 -0.21 25 0 60 0
30MAR27 14.00 C 0.00 0.00 0.00 3.11 -0.12 26 0 16 0
30MAR27 14.50 C 0.00 0.00 0.00 2.72 -0.13 25 0 15 0
30MAR27 15.00 C 0.00 0.00 0.00 2.37 -0.22 25 0 5 0
30MAR27 15.50 C 1.66 1.66 1.66 2.05 -0.14 25 15 15 -15
30MAR27 16.00 C 0.00 0.00 0.00 1.71 -0.19 25 0 50 0
30MAR27 16.50 C 0.00 0.00 0.00 1.45 -0.20 25 0 545 0
30MAR27 17.00 C 0.00 0.00 0.00 1.23 -0.18 25 0 280 0
30MAR27 17.50 C 0.00 0.00 0.00 1.04 -0.16 25 0 110 0
30MAR27 18.00 C 0.00 0.00 0.00 0.86 -0.16 25 0 15 0
30MAR27 18.50 C 0.00 0.00 0.00 0.73 -0.13 25 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.63 -0.10 26 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.51 -0.13 26 0 95 0
30MAR27 20.00 C 0.00 0.00 0.00 0.42 -0.11 26 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.27 -0.09 26 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.17 -0.07 26 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.11 -0.05 26 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 8.02 -0.20 46 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 7.78 -0.19 47 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 7.53 -0.19 45 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 7.28 -0.19 43 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 7.02 -0.20 38 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 6.53 -0.19 37 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 6.02 -0.20 31 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 5.52 -0.20 28 0 60 0
29JUN27 12.00 C 0.00 0.00 0.00 5.05 -0.17 29 0 90 0
29JUN27 12.50 C 0.00 0.00 0.00 4.53 -0.21 24 0 210 0
29JUN27 13.00 C 0.00 0.00 0.00 4.07 -0.21 24 0 165 0
29JUN27 13.50 C 0.00 0.00 0.00 3.65 -0.21 24 0 165 0
29JUN27 14.00 C 0.00 0.00 0.00 3.27 -0.10 24 0 120 0
29JUN27 14.50 C 0.00 0.00 0.00 2.81 -0.20 22 0 105 0
29JUN27 15.00 C 0.00 0.00 0.00 2.56 -0.12 24 0 120 0
29JUN27 15.50 C 0.00 0.00 0.00 2.18 -0.19 22 0 91 0
29JUN27 16.00 C 0.00 0.00 0.00 1.91 -0.18 23 0 73 0
29JUN27 16.50 C 0.00 0.00 0.00 1.65 -0.18 23 0 142 0
29JUN27 17.00 C 0.00 0.00 0.00 1.43 -0.17 23 0 60 0
29JUN27 17.50 C 0.00 0.00 0.00 1.23 -0.15 23 0 50 0
29JUN27 18.00 C 0.00 0.00 0.00 1.05 -0.15 23 0 50 0
29JUN27 18.50 C 0.00 0.00 0.00 0.89 -0.14 23 0 50 0
29JUN27 19.00 C 0.00 0.00 0.00 0.77 -0.11 24 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.67 -0.09 24 0 50 0
29JUN27 20.00 C 0.00 0.00 0.00 0.56 -0.12 24 0 50 0
29JUN27 21.00 C 0.00 0.00 0.00 0.39 -0.09 24 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.27 -0.07 24 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.18 -0.06 24 0 0 0
TOTAL CALL 1,085 20,777 -685
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 195 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 151 0 20 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 113 0 125 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 101 0 1,100 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 90 0 2,056 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 78 0 1,898 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 68 0 1,950 0
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 0.00 46 0 310 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 36 0 1,500 0
28AUG26 16.00 P 0.10 0.10 0.06 0.03 0.00 32 295 2,061 -99
28AUG26 16.50 P 0.23 0.28 0.11 0.10 +0.01 31 565 935 +545
28AUG26 17.00 P 0.30 0.45 0.24 0.28 +0.04 30 2,300 2,820 +1,767
28AUG26 17.50 P 0.00 0.00 0.00 0.60 +0.11 31 0 100 0
28AUG26 18.00 P 0.00 0.00 0.00 1.02 +0.16 31 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 1.49 +0.18 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 1.99 +0.20 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 2.49 +0.20 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 2.99 +0.12 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 4.05 +0.15 98 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 5.03 +0.15 106 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 6.05 +0.18 129 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 86 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 79 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 55 0 4 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 40 0 165 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 35 0 254 0
29SEP26 13.50 P 0.00 0.00 0.00 0.02 0.00 34 0 370 0
29SEP26 14.00 P 0.00 0.00 0.00 0.03 -0.02 31 0 710 0
29SEP26 14.50 P 0.00 0.00 0.00 0.06 -0.02 30 0 165 0
29SEP26 15.00 P 0.00 0.00 0.00 0.12 -0.03 30 0 205 0
29SEP26 15.50 P 0.27 0.27 0.27 0.23 -0.02 30 15 179 0
29SEP26 16.00 P 0.44 0.44 0.44 0.39 -0.01 30 70 613 -70
29SEP26 16.50 P 0.85 0.88 0.60 0.60 -0.04 30 171 486 -90
29SEP26 17.00 P 0.00 0.00 0.00 0.87 -0.03 29 0 45 0
29SEP26 17.50 P 1.46 1.46 1.46 1.23 +0.01 30 15 15 +15
29SEP26 18.00 P 0.00 0.00 0.00 1.61 +0.08 30 0 15 0
29SEP26 18.50 P 0.00 0.00 0.00 2.08 +0.09 34 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.49 +0.14 31 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 2.96 +0.07 31 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.53 +0.16 44 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.48 +0.11 45 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.47 +0.08 50 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.55 +0.15 69 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 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 53 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 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 0.02 -0.01 29 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.04 -0.02 29 0 15 0
29OCT26 14.00 P 0.00 0.00 0.00 0.07 -0.02 28 0 15 0
29OCT26 14.50 P 0.00 0.00 0.00 0.13 -0.03 28 0 15 0
29OCT26 15.00 P 0.00 0.00 0.00 0.22 -0.04 28 0 30 0
29OCT26 15.50 P 0.39 0.41 0.39 0.35 -0.04 28 31 172 +31
29OCT26 16.00 P 0.65 0.65 0.65 0.52 -0.03 28 15 150 -15
29OCT26 16.50 P 0.98 0.98 0.98 0.74 -0.02 28 55 90 -55
29OCT26 17.00 P 0.00 0.00 0.00 1.02 0.00 28 0 90 0
29OCT26 17.50 P 0.00 0.00 0.00 1.37 -0.01 29 0 9 0
29OCT26 18.00 P 0.00 0.00 0.00 1.77 +0.04 30 0 15 0
29OCT26 18.50 P 0.00 0.00 0.00 2.18 +0.07 31 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 2.55 +0.03 29 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 3.09 +0.13 35 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 3.57 +0.15 37 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 4.53 +0.14 41 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 5.50 +0.11 44 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 6.55 +0.15 54 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 0.00 28 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.06 -0.01 27 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.10 -0.03 26 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.17 -0.04 26 0 15 0
27NOV26 15.00 P 0.00 0.00 0.00 0.28 -0.03 26 0 30 0
27NOV26 15.50 P 0.49 0.49 0.49 0.42 -0.03 26 25 85 +25
27NOV26 16.00 P 0.00 0.00 0.00 0.59 -0.03 26 0 30 0
27NOV26 16.50 P 0.00 0.00 0.00 0.81 -0.02 26 0 15 0
27NOV26 17.00 P 1.39 1.39 1.23 1.09 -0.02 26 85 85 +55
27NOV26 17.50 P 0.00 0.00 0.00 1.44 -0.01 27 0 30 0
27NOV26 18.00 P 2.02 2.02 2.02 1.78 -0.01 27 15 15 +15
27NOV26 18.50 P 0.00 0.00 0.00 2.18 +0.07 27 0 15 0
27NOV26 19.00 P 0.00 0.00 0.00 2.58 +0.01 26 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 3.11 +0.11 31 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 3.59 +0.14 33 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 4.55 +0.15 37 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 5.51 +0.11 39 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 6.56 +0.16 47 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 40 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 38 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 27 0 175 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 275 0
30DEC26 12.50 P 0.00 0.00 0.00 0.03 -0.01 26 0 140 0
30DEC26 13.00 P 0.00 0.00 0.00 0.05 -0.01 25 0 135 0
30DEC26 13.50 P 0.00 0.00 0.00 0.09 -0.01 25 0 480 0
30DEC26 14.00 P 0.00 0.00 0.00 0.15 -0.02 25 0 775 0
30DEC26 14.50 P 0.00 0.00 0.00 0.23 -0.02 25 0 351 0
30DEC26 15.00 P 0.00 0.00 0.00 0.35 -0.02 25 0 105 0
30DEC26 15.50 P 0.00 0.00 0.00 0.51 0.00 26 0 194 0
30DEC26 16.00 P 0.00 0.00 0.00 0.72 +0.03 26 0 150 0
30DEC26 16.50 P 0.00 0.00 0.00 0.96 +0.06 26 0 120 0
30DEC26 17.00 P 0.00 0.00 0.00 1.20 +0.01 26 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.51 +0.03 26 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 1.86 +0.06 26 0 15 0
30DEC26 18.50 P 0.00 0.00 0.00 2.23 +0.01 26 0 15 0
30DEC26 19.00 P 0.00 0.00 0.00 2.63 +0.06 26 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.15 +0.11 29 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.61 +0.13 31 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.59 +0.18 35 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.55 +0.15 37 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.56 +0.16 42 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 32 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 31 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 26 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.02 0.00 26 0 150 0
30MAR27 11.50 P 0.00 0.00 0.00 0.03 -0.01 25 0 365 0
30MAR27 12.00 P 0.00 0.00 0.00 0.05 -0.01 25 0 205 0
30MAR27 12.50 P 0.00 0.00 0.00 0.10 0.00 26 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.14 -0.01 26 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.20 -0.02 25 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.29 -0.02 25 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.41 -0.01 25 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.55 -0.02 25 0 30 0
30MAR27 15.50 P 0.00 0.00 0.00 0.73 -0.03 25 0 45 0
30MAR27 16.00 P 0.00 0.00 0.00 0.98 0.00 26 0 75 0
30MAR27 16.50 P 0.00 0.00 0.00 1.22 +0.01 26 0 170 0
30MAR27 17.00 P 0.00 0.00 0.00 1.50 +0.02 26 0 280 0
30MAR27 17.50 P 0.00 0.00 0.00 1.75 +0.03 26 0 110 0
30MAR27 18.00 P 2.51 2.51 2.51 2.07 -0.02 25 30 30 +30
30MAR27 18.50 P 2.61 2.61 2.61 2.43 -0.01 26 90 90 +90
30MAR27 19.00 P 0.00 0.00 0.00 2.89 +0.08 28 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.30 +0.09 28 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 3.73 +0.11 29 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 4.65 +0.14 31 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.62 +0.17 33 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.62 +0.19 37 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 26 0 575 0
29JUN27 9.75 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.03 0.00 24 0 50 0
29JUN27 11.50 P 0.00 0.00 0.00 0.05 -0.01 24 0 50 0
29JUN27 12.00 P 0.00 0.00 0.00 0.09 0.00 24 0 110 0
29JUN27 12.50 P 0.00 0.00 0.00 0.14 0.00 24 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.19 0.00 24 0 200 0
29JUN27 13.50 P 0.00 0.00 0.00 0.28 -0.01 24 0 170 0
29JUN27 14.00 P 0.00 0.00 0.00 0.37 -0.02 24 0 50 0
29JUN27 14.50 P 0.00 0.00 0.00 0.49 -0.02 24 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.66 -0.01 24 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.85 -0.01 24 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 1.08 +0.02 24 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.32 +0.02 25 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.60 +0.04 25 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.90 +0.05 25 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.22 +0.05 25 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.58 +0.07 25 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.95 +0.08 25 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.36 +0.10 26 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 3.77 +0.11 26 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 4.67 +0.14 28 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 5.63 +0.17 30 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.63 +0.19 33 0 0 0
TOTAL PUT 3,777 25,557 +2,244
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$ 93.200
21AUG26 70.00 C 0.00 0.00 0.00 23.20 +1.04 0 0 0 0
21AUG26 71.00 C 0.00 0.00 0.00 22.20 +1.04 0 0 0 0
21AUG26 72.00 C 0.00 0.00 0.00 21.20 +1.04 0 0 0 0
21AUG26 73.00 C 0.00 0.00 0.00 20.20 +1.04 0 0 0 0
21AUG26 74.00 C 0.00 0.00 0.00 19.20 +1.04 0 0 0 0
21AUG26 75.00 C 0.00 0.00 0.00 18.20 +1.04 0 0 0 0
21AUG26 76.00 C 0.00 0.00 0.00 17.20 +1.04 0 0 0 0
21AUG26 77.00 C 0.00 0.00 0.00 16.20 +1.04 0 0 0 0
21AUG26 78.00 C 0.00 0.00 0.00 15.20 +1.04 0 0 0 0
21AUG26 79.00 C 0.00 0.00 0.00 14.20 +1.04 0 0 0 0
21AUG26 80.00 C 0.00 0.00 0.00 13.20 +1.04 0 0 0 -1
21AUG26 81.00 C 0.00 0.00 0.00 12.20 +1.04 0 0 0 0
21AUG26 82.00 C 0.00 0.00 0.00 11.20 +1.04 0 0 0 0
21AUG26 83.00 C 0.00 0.00 0.00 10.20 +1.04 0 0 0 0
21AUG26 84.00 C 0.00 0.00 0.00 9.20 +1.04 0 0 0 0
21AUG26 85.00 C 0.00 0.00 0.00 8.20 +1.04 0 0 0 0
21AUG26 86.00 C 0.00 0.00 0.00 7.20 +1.04 0 0 0 -10
21AUG26 87.00 C 0.00 0.00 0.00 6.20 +1.03 0 0 0 0
21AUG26 88.00 C 3.58 3.58 3.58 5.20 +1.00 0 3 0 -9
21AUG26 89.00 C 4.23 4.23 4.20 4.20 +1.00 0 11 0 -44
21AUG26 90.00 C 2.20 3.00 1.68 3.20 +0.85 0 15 0 -152
21AUG26 91.00 C 0.86 2.15 0.86 2.20 +0.50 0 10 0 -66
21AUG26 92.00 C 0.45 1.20 0.45 1.20 +0.14 0 20 0 -109
21AUG26 93.00 C 0.23 0.33 0.15 0.20 -0.43 0 274 0 -138
21AUG26 94.00 C 0.07 0.07 0.07 0.00 -0.33 0 15 103 -15
21AUG26 95.00 C 0.01 0.01 0.01 0.00 -0.16 0 200 449 0
21AUG26 96.00 C 0.00 0.00 0.00 0.00 -0.07 0 0 25 0
21AUG26 97.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 47 0
21AUG26 98.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
21AUG26 99.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
21AUG26 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 219 0
21AUG26 101.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 633 0
21AUG26 102.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 251 0
21AUG26 103.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 426 0
21AUG26 104.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 59 0
21AUG26 105.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 569 0
21AUG26 106.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 780 0
21AUG26 107.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 200 0
21AUG26 108.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 211 0
21AUG26 109.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 116 0
21AUG26 110.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 317 0
21AUG26 111.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 91 0
21AUG26 112.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 130 0
21AUG26 113.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 110 0
21AUG26 114.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 89 0
21AUG26 115.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 144 0
21AUG26 116.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 101 0
21AUG26 117.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 98 0
21AUG26 118.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 101 0
21AUG26 119.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 147 0
21AUG26 120.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
21AUG26 121.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 11 0
21AUG26 122.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 123.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
21AUG26 124.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 125.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 126.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 127.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
28AUG26 36.00 C 0.00 0.00 0.00 57.22 +1.05 0 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 56.22 +1.05 0 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 55.22 +1.05 0 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 54.22 +1.04 0 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 53.22 +1.04 0 0 125 0
28AUG26 41.00 C 0.00 0.00 0.00 52.22 +1.04 0 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 51.22 +1.04 0 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 50.22 +1.04 0 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 49.22 +1.04 0 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 48.23 +1.05 171 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 47.23 +1.05 165 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 46.23 +1.05 158 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 45.23 +1.05 151 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 44.23 +1.05 145 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 43.23 +1.05 137 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 40.73 +1.05 116 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 38.23 +1.04 0 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 35.73 +1.04 0 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 33.23 +1.04 0 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 30.74 +1.05 98 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 28.24 +1.05 86 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 25.74 +1.05 74 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 23.24 +1.05 61 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 20.74 +1.04 0 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 18.24 +1.04 0 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 15.74 +1.04 0 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 13.25 +1.03 40 0 40 0
28AUG26 82.50 C 0.00 0.00 0.00 10.77 +1.00 40 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 8.33 +0.90 38 0 42 0
28AUG26 87.50 C 5.38 5.38 5.38 5.95 +0.65 35 1 114 -1
28AUG26 90.00 C 3.18 3.37 3.18 3.97 +0.51 38 5 199 0
28AUG26 92.50 C 1.73 2.40 1.73 2.33 +0.20 37 482 1,626 +272
28AUG26 95.00 C 1.08 1.33 0.91 1.30 +0.12 39 1,500 1,954 +911
28AUG26 97.50 C 0.49 0.71 0.49 0.61 +0.03 39 188 929 +80
28AUG26 100.00 C 0.33 0.34 0.33 0.25 -0.01 39 105 3,503 -61
28AUG26 102.50 C 0.15 0.20 0.15 0.09 -0.02 39 62 3,139 0
28AUG26 105.00 C 0.11 0.13 0.10 0.03 -0.01 39 105 1,844 +70
28AUG26 107.50 C 0.08 0.10 0.08 0.01 -0.01 40 50 4,829 -40
28AUG26 110.00 C 0.05 0.05 0.05 0.01 0.00 46 25 3,643 -25
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 51 0 2,258 0
28AUG26 115.00 C 0.03 0.03 0.03 0.01 0.00 57 6 13,398 -5
28AUG26 117.50 C 0.00 0.00 0.00 0.01 0.00 62 0 1,308 0
28AUG26 120.00 C 0.00 0.00 0.00 0.01 0.00 67 0 1,324 0
28AUG26 122.50 C 0.00 0.00 0.00 0.01 0.00 71 0 867 0
28AUG26 125.00 C 0.00 0.00 0.00 0.01 0.00 76 0 826 0
28AUG26 127.50 C 0.00 0.00 0.00 0.01 0.00 81 0 582 0
28AUG26 130.00 C 0.00 0.00 0.00 0.01 0.00 85 0 927 0
28AUG26 132.50 C 0.00 0.00 0.00 0.01 0.00 90 0 1,445 0
28AUG26 135.00 C 0.00 0.00 0.00 0.01 0.00 94 0 1,808 0
28AUG26 137.50 C 0.00 0.00 0.00 0.01 0.00 98 2 716 0
28AUG26 140.00 C 0.00 0.00 0.00 0.01 0.00 102 0 1,503 0
28AUG26 142.50 C 0.00 0.00 0.00 0.01 0.00 106 0 1,065 0
28AUG26 145.00 C 0.00 0.00 0.00 0.01 0.00 110 0 967 0
28AUG26 147.50 C 0.00 0.00 0.00 0.01 0.00 114 0 472 0
28AUG26 150.00 C 0.00 0.00 0.00 0.01 0.00 117 0 343 0
28AUG26 152.50 C 0.00 0.00 0.00 0.01 0.00 121 0 146 0
28AUG26 155.00 C 0.00 0.00 0.00 0.01 0.00 125 0 135 0
28AUG26 157.50 C 0.00 0.00 0.00 0.01 0.00 128 0 121 0
28AUG26 160.00 C 0.00 0.00 0.00 0.01 0.00 131 0 335 0
28AUG26 162.50 C 0.00 0.00 0.00 0.01 0.00 135 0 199 0
28AUG26 165.00 C 0.00 0.00 0.00 0.01 0.00 138 0 328 0
28AUG26 167.50 C 0.00 0.00 0.00 0.01 0.00 141 0 136 0
28AUG26 170.00 C 0.00 0.00 0.00 0.01 0.00 145 0 142 0
28AUG26 172.50 C 0.00 0.00 0.00 0.01 0.00 148 0 112 0
28AUG26 175.00 C 0.00 0.00 0.00 0.01 0.00 151 0 345 0
28AUG26 177.50 C 0.00 0.00 0.00 0.01 0.00 154 0 1 0
28AUG26 180.00 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
28AUG26 182.50 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
28AUG26 185.00 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
28AUG26 187.50 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 57.31 +1.04 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 56.32 +1.05 90 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 55.32 +1.05 80 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 54.32 +1.04 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 53.33 +1.05 84 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 52.33 +1.05 76 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 51.33 +1.05 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 50.33 +1.04 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 49.34 +1.05 71 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 48.34 +1.05 0 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 47.34 +1.04 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 46.35 +1.05 66 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 45.35 +1.05 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 44.35 +1.04 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 43.36 +1.05 61 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 40.86 +1.04 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 38.37 +1.04 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 35.88 +1.04 40 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 33.39 +1.05 43 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 30.90 +1.04 41 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 28.41 +1.03 39 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 25.94 +0.80 41 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 23.48 +0.47 41 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 21.04 +0.50 40 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 18.53 +0.31 34 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 16.03 +0.58 29 0 79 0
29SEP26 80.00 C 0.00 0.00 0.00 14.13 +0.44 40 0 61 0
29SEP26 82.50 C 0.00 0.00 0.00 12.01 +0.74 40 0 90 0
29SEP26 85.00 C 0.00 0.00 0.00 10.04 +0.65 39 0 787 0
29SEP26 87.50 C 7.57 7.57 7.57 8.24 +0.55 39 3 1,121 -3
29SEP26 90.00 C 6.10 6.15 6.05 6.70 +0.44 39 9 1,020 0
29SEP26 92.50 C 5.04 5.52 5.04 5.52 +0.48 41 62 229 +39
29SEP26 95.00 C 3.94 4.01 3.94 4.32 +0.25 41 50 627 0
29SEP26 97.50 C 0.00 0.00 0.00 3.40 +0.25 41 0 535 0
29SEP26 100.00 C 2.48 2.76 2.38 2.59 +0.19 41 26 1,293 +6
29SEP26 102.50 C 1.98 2.20 1.96 1.94 +0.14 41 39 3,714 -8
29SEP26 105.00 C 1.48 1.73 1.47 1.43 +0.10 41 1,159 5,840 +922
29SEP26 107.50 C 1.20 1.41 1.16 1.04 +0.07 41 206 2,189 -145
29SEP26 110.00 C 1.02 1.10 1.02 0.74 +0.04 41 6 3,826 +2
29SEP26 112.50 C 0.00 0.00 0.00 0.53 +0.03 41 0 4,250 0
29SEP26 115.00 C 0.00 0.00 0.00 0.37 +0.02 41 0 2,294 0
29SEP26 117.50 C 0.00 0.00 0.00 0.25 +0.01 40 0 3,512 0
29SEP26 120.00 C 0.41 0.48 0.41 0.17 0.00 40 118 5,114 -23
29SEP26 122.50 C 0.00 0.00 0.00 0.12 +0.01 41 0 6,157 0
29SEP26 125.00 C 0.00 0.00 0.00 0.08 0.00 41 0 8,726 0
29SEP26 127.50 C 0.00 0.00 0.00 0.05 0.00 40 0 1,555 0
29SEP26 130.00 C 0.00 0.00 0.00 0.04 0.00 41 0 8,405 0
29SEP26 132.50 C 0.20 0.20 0.20 0.03 0.00 42 1 1,084 0
29SEP26 135.00 C 0.18 0.18 0.18 0.02 0.00 42 1 3,805 -1
29SEP26 137.50 C 0.15 0.15 0.15 0.01 0.00 41 4 4,066 +2
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 43 0 4,012 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 44 0 1,683 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 46 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 49 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 52 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 55 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 59 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 63 0 1,717 0
29SEP26 177.50 C 0.00 0.00 0.00 0.01 0.00 65 0 105 0
29SEP26 180.00 C 0.00 0.00 0.00 0.01 0.00 66 0 178 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 68 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 77 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 57.40 +1.05 63 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 56.40 +1.04 0 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 55.41 +1.05 52 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 54.42 +1.05 65 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 53.42 +1.05 0 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 52.43 +1.05 60 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 51.43 +1.04 0 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 50.44 +1.05 55 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 49.44 +1.04 0 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 48.45 +1.05 50 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 47.45 +1.04 0 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 46.46 +1.05 43 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 45.47 +1.05 50 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 44.47 +1.04 0 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 43.48 +1.05 46 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 40.99 +1.04 30 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 38.51 +1.04 41 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 36.03 +1.04 41 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 33.55 +1.03 39 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 31.02 +0.62 0 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 28.65 +0.77 40 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 26.09 +0.44 29 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 23.94 +0.57 42 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 21.85 +0.77 45 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 18.99 +0.14 34 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 16.92 +0.27 36 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 14.70 +0.31 35 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 13.65 +1.09 43 0 1,184 0
29OCT26 85.00 C 0.00 0.00 0.00 11.52 +0.71 40 0 3,228 0
29OCT26 87.50 C 0.00 0.00 0.00 9.76 +0.58 39 0 442 0
29OCT26 90.00 C 8.00 8.00 7.36 8.35 +0.56 40 5 1,761 +1
29OCT26 92.50 C 0.00 0.00 0.00 7.12 +0.44 40 0 163 0
29OCT26 95.00 C 5.58 6.11 5.58 6.11 +0.40 41 110 119 +55
29OCT26 97.50 C 4.70 5.07 4.50 5.10 +0.31 41 106 1,648 -42
29OCT26 100.00 C 4.30 4.30 4.30 4.20 +0.26 41 7 306 +7
29OCT26 102.50 C 0.00 0.00 0.00 3.43 +0.21 41 0 6,027 0
29OCT26 105.00 C 2.85 3.09 2.85 2.79 +0.17 41 21 2,282 +12
29OCT26 107.50 C 2.48 2.48 2.48 2.25 +0.14 40 19 9,414 +19
29OCT26 110.00 C 0.00 0.00 0.00 1.80 +0.11 40 0 381 0
29OCT26 112.50 C 1.69 1.69 1.69 1.43 +0.08 40 4 189 0
29OCT26 115.00 C 1.48 1.48 1.48 1.13 +0.06 40 65 1,323 +65
29OCT26 117.50 C 1.28 1.40 1.28 0.88 +0.04 40 17 362 +7
29OCT26 120.00 C 0.00 0.00 0.00 0.69 +0.03 40 0 486 0
29OCT26 122.50 C 0.00 0.00 0.00 0.54 +0.03 40 0 242 0
29OCT26 125.00 C 0.00 0.00 0.00 0.41 +0.01 40 0 539 0
29OCT26 127.50 C 0.00 0.00 0.00 0.32 +0.01 40 0 679 0
29OCT26 130.00 C 0.00 0.00 0.00 0.24 +0.01 40 0 832 0
29OCT26 132.50 C 0.00 0.00 0.00 0.18 0.00 40 0 648 0
29OCT26 135.00 C 0.00 0.00 0.00 0.14 0.00 40 0 1,198 0
29OCT26 137.50 C 0.00 0.00 0.00 0.11 0.00 40 0 499 0
29OCT26 140.00 C 0.00 0.00 0.00 0.08 0.00 40 0 424 0
29OCT26 142.50 C 0.00 0.00 0.00 0.06 0.00 40 0 55 0
29OCT26 145.00 C 0.00 0.00 0.00 0.05 0.00 41 0 80 0
29OCT26 147.50 C 0.00 0.00 0.00 0.04 0.00 41 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 0.03 0.00 41 0 53 0
29OCT26 152.50 C 0.00 0.00 0.00 0.02 0.00 40 0 6 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 157.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 41 0 40 0
29OCT26 162.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 45 0 2 0
29OCT26 172.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 175.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 177.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 180.00 C 0.00 0.00 0.00 0.01 0.00 49 0 20 0
29OCT26 182.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 185.00 C 0.00 0.00 0.00 0.01 0.00 51 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 57.48 +1.05 0 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 56.49 +1.05 44 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 55.50 +1.05 53 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 54.51 +1.05 54 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 53.51 +1.04 0 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 52.52 +1.04 0 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 51.53 +1.05 44 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 50.54 +1.05 47 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 49.55 +1.05 48 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 48.55 +1.04 0 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 47.56 +1.04 0 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 46.57 +1.04 40 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 45.58 +1.04 41 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 44.59 +1.04 42 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 43.60 +1.04 42 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 41.13 +1.04 42 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 38.68 +1.04 43 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 36.23 +0.58 43 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 33.80 +0.56 42 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 31.14 +0.30 0 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 29.21 +0.73 46 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 26.93 +0.77 45 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 24.26 +0.39 38 0 115 0
27NOV26 72.50 C 0.00 0.00 0.00 22.52 +0.73 44 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 20.29 +0.57 42 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 18.06 +0.54 40 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 16.19 +0.32 40 0 120 0
27NOV26 82.50 C 0.00 0.00 0.00 14.31 +0.31 40 0 566 0
27NOV26 85.00 C 0.00 0.00 0.00 12.92 +0.55 42 0 2,324 0
27NOV26 87.50 C 0.00 0.00 0.00 11.43 +0.57 42 0 3,011 0
27NOV26 90.00 C 9.45 9.45 9.45 10.13 +0.22 42 1 889 -1
27NOV26 92.50 C 0.00 0.00 0.00 8.94 +0.46 43 0 0 0
27NOV26 95.00 C 7.43 7.43 7.43 7.94 +0.47 43 181 181 +181
27NOV26 97.50 C 6.97 6.97 6.97 6.97 +0.41 44 55 103 +55
27NOV26 100.00 C 5.57 5.57 5.55 6.07 +0.41 44 45 1,804 -30
27NOV26 102.50 C 5.05 5.05 5.03 5.26 +0.39 44 25 1,476 0
27NOV26 105.00 C 4.38 4.45 4.38 4.52 +0.35 44 60 2,005 +60
27NOV26 107.50 C 3.95 3.95 3.91 3.87 +0.31 43 35 460 +35
27NOV26 110.00 C 3.45 3.45 3.45 3.30 +0.27 43 34 3,183 -34
27NOV26 112.50 C 3.05 3.21 3.05 2.80 +0.23 43 19 266 -4
27NOV26 115.00 C 2.69 2.69 2.69 2.38 +0.21 43 15 101 0
27NOV26 117.50 C 2.35 2.35 2.35 2.01 +0.18 43 4 65 0
27NOV26 120.00 C 2.03 2.03 2.03 1.69 +0.15 43 65 467 0
27NOV26 122.50 C 0.00 0.00 0.00 1.42 +0.13 43 0 50 0
27NOV26 125.00 C 0.00 0.00 0.00 1.19 +0.11 43 0 143 0
27NOV26 127.50 C 0.00 0.00 0.00 1.00 +0.10 43 0 18 0
27NOV26 130.00 C 0.00 0.00 0.00 0.83 +0.08 43 0 514 0
27NOV26 132.50 C 0.00 0.00 0.00 0.69 +0.07 43 0 100 0
27NOV26 135.00 C 0.00 0.00 0.00 0.57 +0.06 43 0 4 0
27NOV26 137.50 C 0.00 0.00 0.00 0.48 +0.05 43 0 2 0
27NOV26 140.00 C 0.00 0.00 0.00 0.39 +0.04 43 0 62 0
27NOV26 142.50 C 0.00 0.00 0.00 0.33 +0.04 43 0 1 0
27NOV26 145.00 C 0.00 0.00 0.00 0.27 +0.03 43 0 152 0
27NOV26 147.50 C 0.00 0.00 0.00 0.22 +0.02 43 0 204 0
27NOV26 150.00 C 0.00 0.00 0.00 0.18 +0.02 43 0 34 0
27NOV26 152.50 C 0.00 0.00 0.00 0.15 +0.02 43 0 0 0
27NOV26 155.00 C 0.00 0.00 0.00 0.12 +0.01 43 0 3 0
27NOV26 157.50 C 0.00 0.00 0.00 0.10 +0.01 43 0 3 0
27NOV26 160.00 C 0.44 0.44 0.44 0.09 +0.01 43 220 400 +220
27NOV26 162.50 C 0.00 0.00 0.00 0.07 +0.01 43 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 0.06 +0.01 43 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 0.05 +0.01 43 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 0.04 +0.01 43 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 0.03 +0.01 43 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 0.02 +0.01 42 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 180.00 C 0.00 0.00 0.00 0.01 0.00 41 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 43 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 57.58 +1.05 50 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 56.59 +1.05 48 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 55.60 +1.05 46 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 54.61 +1.05 44 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 53.62 +1.05 42 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 52.63 +1.04 40 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 51.64 +1.04 37 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 50.66 +1.05 45 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 49.67 +1.05 44 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 48.68 +1.04 42 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 47.70 +1.05 44 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 46.71 +1.04 43 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 45.73 +1.05 43 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 44.74 +1.04 42 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 43.76 +1.04 42 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 41.32 +1.03 42 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 38.90 +1.03 43 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 36.76 +1.11 50 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 34.39 +1.15 48 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 32.03 +1.19 46 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 29.73 +1.15 45 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 27.21 +0.74 41 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 24.64 +0.19 36 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 22.80 +0.49 39 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 20.96 +0.52 41 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 19.11 +0.71 41 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 17.30 +0.65 41 0 344 0
30DEC26 82.50 C 0.00 0.00 0.00 15.62 +0.60 41 0 10 0
30DEC26 85.00 C 0.00 0.00 0.00 14.07 +0.54 41 0 1,240 0
30DEC26 87.50 C 11.96 12.16 11.96 12.65 +0.60 41 30 1,106 +30
30DEC26 90.00 C 10.93 10.93 10.93 11.31 +0.49 41 15 495 +15
30DEC26 92.50 C 9.70 9.70 9.70 10.15 +0.43 42 30 150 +30
30DEC26 95.00 C 0.00 0.00 0.00 9.29 +0.33 43 1,000 1,080 +1,000
30DEC26 97.50 C 0.00 0.00 0.00 8.34 +0.39 43 0 199 0
30DEC26 100.00 C 7.40 7.40 7.40 7.50 +0.47 44 1 1,252 0
30DEC26 102.50 C 0.00 0.00 0.00 6.63 +0.43 44 0 703 0
30DEC26 105.00 C 0.00 0.00 0.00 5.84 +0.39 43 0 483 0
30DEC26 107.50 C 0.00 0.00 0.00 5.14 +0.36 43 0 1,872 0
30DEC26 110.00 C 0.00 0.00 0.00 4.51 +0.32 43 0 16,811 0
30DEC26 112.50 C 0.00 0.00 0.00 3.95 +0.29 43 0 1,777 0
30DEC26 115.00 C 0.00 0.00 0.00 3.45 +0.26 43 0 5,230 0
30DEC26 117.50 C 3.25 3.25 3.25 3.01 +0.23 43 30 6,375 -5
30DEC26 120.00 C 3.00 3.00 3.00 2.62 +0.21 43 114 2,251 0
30DEC26 122.50 C 0.00 0.00 0.00 2.28 +0.19 43 0 942 0
30DEC26 125.00 C 0.00 0.00 0.00 1.92 +0.11 43 0 4,974 0
30DEC26 127.50 C 2.27 2.27 2.27 1.67 +0.10 43 50 890 +42
30DEC26 130.00 C 0.00 0.00 0.00 1.44 +0.09 43 0 3,990 0
30DEC26 132.50 C 0.00 0.00 0.00 1.25 +0.08 43 0 1,011 0
30DEC26 135.00 C 1.77 1.82 1.77 1.07 +0.06 43 160 4,530 +110
30DEC26 137.50 C 0.00 0.00 0.00 0.93 +0.06 43 0 883 0
30DEC26 140.00 C 0.00 0.00 0.00 0.80 +0.06 43 0 1,874 0
30DEC26 142.50 C 1.25 1.25 1.25 0.69 +0.05 43 60 1,609 0
30DEC26 145.00 C 0.00 0.00 0.00 0.59 +0.04 43 0 950 0
30DEC26 147.50 C 0.00 0.00 0.00 0.51 +0.04 43 0 1,084 0
30DEC26 150.00 C 0.00 0.00 0.00 0.43 +0.03 43 0 1,282 0
30DEC26 152.50 C 0.00 0.00 0.00 0.37 +0.04 43 0 745 0
30DEC26 155.00 C 0.00 0.00 0.00 0.32 +0.03 43 0 804 0
30DEC26 157.50 C 0.00 0.00 0.00 0.27 +0.03 43 0 190 0
30DEC26 160.00 C 0.00 0.00 0.00 0.23 +0.02 43 0 1,175 0
30DEC26 162.50 C 0.00 0.00 0.00 0.21 +0.03 43 0 167 0
30DEC26 165.00 C 0.72 0.72 0.64 0.18 +0.03 43 95 757 +30
30DEC26 167.50 C 0.00 0.00 0.00 0.15 +0.02 43 0 6,896 0
30DEC26 170.00 C 0.00 0.00 0.00 0.13 +0.02 43 0 1,536 0
30DEC26 172.50 C 0.00 0.00 0.00 0.11 +0.02 43 0 184 0
30DEC26 175.00 C 0.00 0.00 0.00 0.10 +0.02 43 0 168 0
30DEC26 177.50 C 0.00 0.00 0.00 0.08 +0.01 43 0 160 0
30DEC26 180.00 C 0.00 0.00 0.00 0.07 +0.01 43 0 1,870 0
30DEC26 182.50 C 0.00 0.00 0.00 0.06 +0.01 43 0 60 0
30DEC26 185.00 C 0.00 0.00 0.00 0.05 +0.01 43 0 1,137 0
30DEC26 187.50 C 0.00 0.00 0.00 0.04 +0.01 43 0 197 0
30DEC26 190.00 C 0.00 0.00 0.00 0.03 +0.01 42 0 264 0
30DEC26 192.50 C 0.00 0.00 0.00 0.02 +0.01 41 0 32 0
30DEC26 195.00 C 0.00 0.00 0.00 0.01 0.00 39 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 0.00 0.00 0.00 0.01 0.00 40 0 804 0
30MAR27 36.00 C 0.00 0.00 0.00 57.84 +1.04 41 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 56.87 +1.05 44 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 55.89 +1.05 43 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 54.91 +1.05 43 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 53.94 +1.05 43 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 52.96 +1.05 42 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 51.99 +1.05 43 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 51.02 +1.05 43 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 50.05 +1.05 42 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 49.09 +1.05 43 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 48.13 +1.05 43 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 47.17 +1.05 43 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 46.22 +1.06 43 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 45.27 +1.06 43 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 44.32 +1.05 43 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 41.99 +1.06 43 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 39.69 +1.06 43 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 37.44 +1.06 43 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 35.24 +1.06 43 0 90 0
30MAR27 62.50 C 0.00 0.00 0.00 33.10 +1.06 43 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 31.02 +1.05 43 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 29.02 +1.05 43 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 27.09 +1.04 43 0 25 0
30MAR27 72.50 C 0.00 0.00 0.00 25.24 +1.03 43 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 23.51 +1.06 43 0 100 0
30MAR27 77.50 C 0.00 0.00 0.00 22.32 +1.47 45 0 55 0
30MAR27 80.00 C 0.00 0.00 0.00 19.92 +0.64 42 0 84 0
30MAR27 82.50 C 0.00 0.00 0.00 18.41 +0.59 42 0 30 0
30MAR27 85.00 C 0.00 0.00 0.00 17.00 +0.55 42 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 15.69 +0.51 42 0 543 0
30MAR27 90.00 C 0.00 0.00 0.00 14.54 +0.52 42 0 633 0
30MAR27 92.50 C 0.00 0.00 0.00 13.43 +0.47 43 0 100 0
30MAR27 95.00 C 0.00 0.00 0.00 12.40 +0.51 43 0 15 0
30MAR27 97.50 C 0.00 0.00 0.00 11.61 +0.74 44 0 45 0
30MAR27 100.00 C 10.00 10.03 10.00 10.58 +0.66 43 12 72 +12
30MAR27 102.50 C 0.00 0.00 0.00 9.82 +0.77 44 0 270 0
30MAR27 105.00 C 8.54 9.00 8.54 8.98 +0.74 44 7 5,773 -4
30MAR27 107.50 C 0.00 0.00 0.00 8.20 +0.70 44 0 320 0
30MAR27 110.00 C 0.00 0.00 0.00 7.48 +0.67 43 0 6,183 0
30MAR27 112.50 C 0.00 0.00 0.00 6.82 +0.63 43 0 1,476 0
30MAR27 115.00 C 0.00 0.00 0.00 6.22 +0.60 43 0 6,851 0
30MAR27 117.50 C 0.00 0.00 0.00 5.66 +0.57 43 0 1,071 0
30MAR27 120.00 C 5.58 5.58 5.46 5.15 +0.54 43 4 2,623 +2
30MAR27 122.50 C 0.00 0.00 0.00 4.69 +0.51 43 0 346 0
30MAR27 125.00 C 0.00 0.00 0.00 4.26 +0.48 43 0 334 0
30MAR27 127.50 C 0.00 0.00 0.00 3.87 +0.45 43 0 76 0
30MAR27 130.00 C 0.00 0.00 0.00 3.51 +0.42 43 0 63 0
30MAR27 132.50 C 0.00 0.00 0.00 3.09 +0.30 43 0 153 0
30MAR27 135.00 C 0.00 0.00 0.00 2.81 +0.29 43 0 418 0
30MAR27 137.50 C 0.00 0.00 0.00 2.54 +0.27 43 0 411 0
30MAR27 140.00 C 0.00 0.00 0.00 2.31 +0.26 43 0 330 0
30MAR27 142.50 C 0.00 0.00 0.00 2.15 +0.30 43 0 189 0
30MAR27 145.00 C 2.86 2.86 2.86 1.89 +0.27 43 5 133 +5
30MAR27 147.50 C 0.00 0.00 0.00 1.71 +0.21 43 0 18 0
30MAR27 150.00 C 0.00 0.00 0.00 1.55 +0.20 43 0 399 0
30MAR27 152.50 C 0.00 0.00 0.00 1.40 +0.22 43 0 22 0
30MAR27 155.00 C 0.00 0.00 0.00 1.27 +0.20 43 0 158 0
30MAR27 157.50 C 0.00 0.00 0.00 1.15 +0.19 43 0 62 0
30MAR27 160.00 C 1.95 1.95 1.94 1.04 +0.18 43 250 333 +162
30MAR27 162.50 C 0.00 0.00 0.00 0.94 +0.16 43 0 322 0
30MAR27 165.00 C 0.00 0.00 0.00 0.85 +0.15 43 0 263 0
30MAR27 167.50 C 0.00 0.00 0.00 0.77 +0.14 43 0 80 0
30MAR27 170.00 C 0.00 0.00 0.00 0.72 +0.15 43 0 240 0
30MAR27 172.50 C 0.00 0.00 0.00 0.63 +0.12 43 0 240 0
30MAR27 175.00 C 0.00 0.00 0.00 0.57 +0.11 43 0 101 0
30MAR27 177.50 C 0.00 0.00 0.00 0.51 +0.10 43 0 295 0
30MAR27 180.00 C 0.00 0.00 0.00 0.47 +0.10 43 0 547 0
30MAR27 182.50 C 0.00 0.00 0.00 0.42 +0.09 43 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 0.38 +0.08 43 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 0.34 +0.07 43 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 58.15 +1.05 43 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 57.19 +1.05 43 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 56.23 +1.04 43 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 55.28 +1.05 43 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 54.33 +1.05 44 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 53.38 +1.05 43 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 52.43 +1.04 43 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 51.49 +1.04 43 0 12 0
29JUN27 44.00 C 0.00 0.00 0.00 50.56 +1.05 43 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 49.63 +1.05 43 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 48.70 +1.04 43 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 47.79 +1.05 43 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 46.87 +1.04 43 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 45.97 +1.04 43 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 45.07 +1.04 43 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 42.85 +1.03 43 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 40.69 +1.03 43 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 38.58 +1.03 43 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 36.53 +1.02 43 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 34.54 +1.00 43 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 32.63 +1.00 43 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 30.78 +0.99 43 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 29.00 +0.97 43 0 10 0
29JUN27 72.50 C 0.00 0.00 0.00 27.30 +0.96 43 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 25.67 +0.94 43 0 2 0
29JUN27 77.50 C 0.00 0.00 0.00 24.11 +0.92 43 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 22.63 +0.90 43 0 2 0
29JUN27 82.50 C 0.00 0.00 0.00 21.22 +0.88 43 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 19.88 +0.86 43 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 18.34 +0.49 43 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 17.24 +0.51 43 0 1 0
29JUN27 92.50 C 0.00 0.00 0.00 16.17 +0.74 43 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 15.16 +0.70 43 0 2,003 0
29JUN27 97.50 C 13.85 13.85 13.85 14.36 +0.55 44 20 20 +20
29JUN27 100.00 C 0.00 0.00 0.00 13.35 +0.43 44 0 504 0
29JUN27 102.50 C 0.00 0.00 0.00 12.66 +0.63 44 0 15 0
29JUN27 105.00 C 0.00 0.00 0.00 11.75 +0.55 44 0 10 0
29JUN27 107.50 C 0.00 0.00 0.00 11.07 +0.65 44 0 1 0
29JUN27 110.00 C 0.00 0.00 0.00 10.32 +0.63 44 0 1 0
29JUN27 112.50 C 0.00 0.00 0.00 9.61 +0.61 44 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 8.95 +0.58 44 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 8.33 +0.56 44 0 0 0
29JUN27 120.00 C 7.70 7.70 7.70 7.75 +0.53 44 1 1,314 0
29JUN27 122.50 C 0.00 0.00 0.00 7.21 +0.70 44 0 100 0
29JUN27 125.00 C 0.00 0.00 0.00 6.51 +0.47 43 0 16 0
29JUN27 127.50 C 0.00 0.00 0.00 6.06 +0.46 43 0 0 0
29JUN27 130.00 C 5.40 5.40 5.40 5.63 +0.43 43 1 9 +1
29JUN27 132.50 C 0.00 0.00 0.00 5.24 +0.42 43 0 2 0
29JUN27 135.00 C 0.00 0.00 0.00 4.87 +0.39 43 0 2 0
29JUN27 137.50 C 0.00 0.00 0.00 4.52 +0.37 43 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 4.20 +0.35 43 0 22 0
29JUN27 142.50 C 0.00 0.00 0.00 3.91 +0.23 43 0 24 0
29JUN27 145.00 C 0.00 0.00 0.00 3.63 +0.32 43 0 23 0
29JUN27 147.50 C 0.00 0.00 0.00 3.37 +0.30 43 0 24 0
29JUN27 150.00 C 0.00 0.00 0.00 3.14 +0.21 43 0 89 0
29JUN27 152.50 C 0.00 0.00 0.00 2.91 +0.27 43 0 115 0
29JUN27 155.00 C 0.00 0.00 0.00 2.71 +0.19 43 0 77 0
29JUN27 157.50 C 0.00 0.00 0.00 2.52 +0.25 43 0 78 0
29JUN27 160.00 C 0.00 0.00 0.00 2.34 +0.23 43 0 198 0
29JUN27 162.50 C 0.00 0.00 0.00 2.17 +0.22 43 0 42 0
29JUN27 165.00 C 0.00 0.00 0.00 2.02 +0.21 43 0 30 0
29JUN27 167.50 C 0.00 0.00 0.00 1.88 +0.20 43 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 1.74 +0.18 43 0 29 0
29JUN27 172.50 C 0.00 0.00 0.00 1.62 +0.18 43 0 2 0
29JUN27 175.00 C 0.00 0.00 0.00 1.51 +0.17 43 0 17 0
29JUN27 177.50 C 0.00 0.00 0.00 1.40 +0.16 43 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 1.30 +0.15 43 0 100 0
29JUN27 182.50 C 0.00 0.00 0.00 1.21 +0.14 43 0 100 0
29JUN27 185.00 C 0.00 0.00 0.00 1.13 +0.14 43 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 1.05 +0.13 43 0 0 0
TOTAL CALL 7,761 333,578 +3,504
21AUG26 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 71.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 72.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 73.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 74.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 75.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 76.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 77.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 78.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 79.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 80.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 81.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 82.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 83 0
21AUG26 83.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 84.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 51 0
21AUG26 85.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 33 0
21AUG26 86.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 62 0
21AUG26 87.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 93 0
21AUG26 88.00 P 0.00 0.00 0.00 0.00 -0.04 0 0 219 0
21AUG26 89.00 P 0.00 0.00 0.00 0.00 -0.11 0 0 1,371 0
21AUG26 90.00 P 0.00 0.00 0.00 0.00 -0.24 0 0 950 0
21AUG26 91.00 P 0.19 0.19 0.13 0.00 -0.49 0 35 155 +15
21AUG26 92.00 P 0.52 0.75 0.26 0.00 -0.89 0 154 266 +88
21AUG26 93.00 P 1.36 1.36 0.16 0.00 -1.46 0 354 366 +246
21AUG26 94.00 P 2.25 2.25 0.78 0.80 -1.43 0 25 0 -176
21AUG26 95.00 P 3.53 3.53 1.80 1.80 -1.29 0 25 0 -173
21AUG26 96.00 P 0.00 0.00 0.00 2.80 -1.22 0 0 0 -228
21AUG26 97.00 P 4.00 4.00 4.00 3.80 -1.07 0 40 0 -137
21AUG26 98.00 P 5.60 5.60 5.60 4.80 -1.05 0 2 0 -49
21AUG26 99.00 P 0.00 0.00 0.00 5.80 -1.05 0 0 0 -20
21AUG26 100.00 P 0.00 0.00 0.00 6.80 -1.05 0 0 0 -19
21AUG26 101.00 P 0.00 0.00 0.00 7.80 -1.05 0 0 0 0
21AUG26 102.00 P 10.00 10.00 10.00 8.80 -1.05 0 1 0 -30
21AUG26 103.00 P 0.00 0.00 0.00 9.80 -1.05 0 0 0 0
21AUG26 104.00 P 0.00 0.00 0.00 10.80 -1.05 0 0 0 0
21AUG26 105.00 P 0.00 0.00 0.00 11.80 -1.05 0 0 0 0
21AUG26 106.00 P 0.00 0.00 0.00 12.80 -1.05 0 0 0 -30
21AUG26 107.00 P 0.00 0.00 0.00 13.80 -1.05 0 0 0 -30
21AUG26 108.00 P 0.00 0.00 0.00 14.80 -1.05 0 0 0 -45
21AUG26 109.00 P 0.00 0.00 0.00 15.80 -1.05 0 0 0 -15
21AUG26 110.00 P 0.00 0.00 0.00 16.80 -1.05 0 0 0 -15
21AUG26 111.00 P 0.00 0.00 0.00 17.80 -1.05 0 0 0 0
21AUG26 112.00 P 0.00 0.00 0.00 18.80 -1.05 0 0 0 0
21AUG26 113.00 P 0.00 0.00 0.00 19.80 -1.05 0 0 0 0
21AUG26 114.00 P 0.00 0.00 0.00 20.80 -1.05 0 0 0 0
21AUG26 115.00 P 0.00 0.00 0.00 21.80 -1.05 0 0 0 0
21AUG26 116.00 P 0.00 0.00 0.00 22.80 -1.05 0 0 0 0
21AUG26 117.00 P 0.00 0.00 0.00 23.80 -1.05 0 0 0 0
21AUG26 118.00 P 0.00 0.00 0.00 24.80 -1.05 0 0 0 0
21AUG26 119.00 P 0.00 0.00 0.00 25.80 -1.05 0 0 0 0
21AUG26 120.00 P 0.00 0.00 0.00 26.80 -1.05 0 0 0 0
21AUG26 121.00 P 0.00 0.00 0.00 27.80 -1.05 0 0 0 0
21AUG26 122.00 P 0.00 0.00 0.00 28.80 -1.05 0 0 0 0
21AUG26 123.00 P 0.00 0.00 0.00 29.80 -1.05 0 0 0 0
21AUG26 124.00 P 0.00 0.00 0.00 30.80 -1.05 0 0 0 0
21AUG26 125.00 P 0.00 0.00 0.00 31.80 -1.05 0 0 0 0
21AUG26 126.00 P 0.00 0.00 0.00 32.80 -1.05 0 0 0 0
21AUG26 127.00 P 0.00 0.00 0.00 33.80 -1.05 0 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 237 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 231 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 224 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 218 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 212 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 206 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 201 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 195 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 115 0 96 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 105 0 130 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 95 0 73 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 86 0 55 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 77 0 81 0
28AUG26 72.50 P 0.00 0.00 0.00 0.01 0.00 69 0 202 0
28AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 60 0 191 0
28AUG26 77.50 P 0.00 0.00 0.00 0.01 0.00 52 0 241 0
28AUG26 80.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 277 0
28AUG26 82.50 P 0.08 0.08 0.08 0.02 -0.06 39 14 667 -1
28AUG26 85.00 P 0.22 0.22 0.10 0.09 -0.15 39 114 1,017 -1
28AUG26 87.50 P 0.50 0.60 0.31 0.29 -0.29 39 95 1,003 +46
28AUG26 90.00 P 1.20 1.27 0.72 0.74 -0.51 38 120 1,630 -48
28AUG26 92.50 P 2.32 2.40 1.63 1.60 -0.78 37 622 4,970 +308
28AUG26 95.00 P 4.05 4.26 3.04 3.04 -0.97 39 47 3,474 -22
28AUG26 97.50 P 5.10 5.10 4.97 4.96 -1.01 42 48 3,771 0
28AUG26 100.00 P 0.00 0.00 0.00 6.94 -1.06 36 70 4,331 0
28AUG26 102.50 P 0.00 0.00 0.00 9.54 -0.87 50 0 6,140 0
28AUG26 105.00 P 11.97 11.97 11.97 11.97 -0.96 55 2 2,715 -2
28AUG26 107.50 P 0.00 0.00 0.00 14.35 -1.01 53 0 3,467 0
28AUG26 110.00 P 0.00 0.00 0.00 16.83 -1.02 57 0 4,146 0
28AUG26 112.50 P 0.00 0.00 0.00 19.30 -1.05 0 0 2,038 0
28AUG26 115.00 P 0.00 0.00 0.00 21.80 -1.05 0 0 965 0
28AUG26 117.50 P 0.00 0.00 0.00 24.30 -1.05 0 0 30 0
28AUG26 120.00 P 0.00 0.00 0.00 26.80 -1.05 0 0 208 -31
28AUG26 122.50 P 0.00 0.00 0.00 29.30 -1.05 0 0 216 -377
28AUG26 125.00 P 0.00 0.00 0.00 31.80 -1.05 0 0 320 -149
28AUG26 127.50 P 0.00 0.00 0.00 34.30 -1.05 0 0 741 0
28AUG26 130.00 P 37.86 37.86 37.86 36.80 -1.05 0 5 1,200 0
28AUG26 132.50 P 0.00 0.00 0.00 39.33 -1.02 110 0 2,434 0
28AUG26 135.00 P 42.83 42.83 42.83 41.80 -1.05 0 5 978 0
28AUG26 137.50 P 0.00 0.00 0.00 44.30 -1.05 0 0 844 0
28AUG26 140.00 P 0.00 0.00 0.00 46.80 -1.05 0 0 1,131 0
28AUG26 142.50 P 0.00 0.00 0.00 49.30 -1.05 0 0 53 0
28AUG26 145.00 P 0.00 0.00 0.00 51.80 -1.05 0 0 30 0
28AUG26 147.50 P 0.00 0.00 0.00 54.30 -1.05 0 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 56.80 -1.05 0 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 59.30 -1.05 0 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 61.80 -1.05 0 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 64.30 -1.05 0 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 66.80 -1.05 0 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 69.30 -1.05 0 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 71.80 -1.05 0 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 74.30 -1.05 0 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 76.80 -1.05 0 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 79.30 -1.05 0 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 81.80 -1.05 0 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 84.30 -1.05 0 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 86.80 -1.05 0 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 89.30 -1.05 0 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 91.80 -1.05 0 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 94.30 -1.05 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 58 0 200 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 53 0 27 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 49 0 379 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 44 0 164 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 73 0
29SEP26 67.50 P 0.00 0.00 0.00 0.03 -0.02 41 0 64 0
29SEP26 70.00 P 0.00 0.00 0.00 0.06 -0.03 41 0 794 0
29SEP26 72.50 P 0.00 0.00 0.00 0.12 -0.06 40 0 414 0
29SEP26 75.00 P 0.35 0.35 0.30 0.23 -0.10 40 40 3,693 0
29SEP26 77.50 P 0.54 0.54 0.54 0.42 -0.15 41 20 277 +20
29SEP26 80.00 P 0.85 0.85 0.68 0.68 -0.20 40 261 4,519 +180
29SEP26 82.50 P 1.23 1.29 1.05 1.06 -0.26 40 174 810 +139
29SEP26 85.00 P 2.00 2.00 1.82 1.61 -0.34 40 32 1,433 +2
29SEP26 87.50 P 2.60 2.60 2.31 2.33 -0.43 40 26 10,160 +11
29SEP26 90.00 P 3.96 3.96 3.62 3.23 -0.58 39 59 7,046 +44
29SEP26 92.50 P 5.06 5.20 4.42 4.38 -0.71 40 4,547 13,113 +13
29SEP26 95.00 P 5.82 5.82 5.82 5.82 -0.77 40 7 2,406 0
29SEP26 97.50 P 8.00 8.50 7.50 7.44 -0.89 41 1,520 8,135 +10
29SEP26 100.00 P 9.22 9.22 9.10 9.20 -0.91 42 51 13,288 -1
29SEP26 102.50 P 12.30 12.30 12.30 11.17 -0.79 43 10 8,472 0
29SEP26 105.00 P 12.34 12.34 12.34 12.55 -1.55 36 2 8,591 0
29SEP26 107.50 P 0.00 0.00 0.00 15.52 -0.53 46 0 4,266 0
29SEP26 110.00 P 0.00 0.00 0.00 17.81 -0.85 48 0 10,398 0
29SEP26 112.50 P 0.00 0.00 0.00 19.95 -1.02 47 0 4,537 0
29SEP26 115.00 P 0.00 0.00 0.00 22.31 -0.99 48 0 3,894 0
29SEP26 117.50 P 0.00 0.00 0.00 24.68 -0.74 49 0 6,311 0
29SEP26 120.00 P 0.00 0.00 0.00 26.99 -1.08 48 0 5,059 0
29SEP26 122.50 P 0.00 0.00 0.00 29.49 -0.86 51 0 1,709 0
29SEP26 125.00 P 0.00 0.00 0.00 31.93 -1.01 51 0 12,060 0
29SEP26 127.50 P 34.42 34.42 34.40 34.48 -0.87 56 25 480 +5
29SEP26 130.00 P 36.90 36.90 36.90 36.80 -1.05 0 5 3,687 +5
29SEP26 132.50 P 0.00 0.00 0.00 39.33 -1.02 54 0 172 0
29SEP26 135.00 P 42.00 42.00 41.98 41.80 -1.05 0 6 749 +5
29SEP26 137.50 P 0.00 0.00 0.00 44.30 -1.05 0 0 3,992 0
29SEP26 140.00 P 47.70 47.70 46.63 46.80 -1.05 0 4 3,632 0
29SEP26 142.50 P 0.00 0.00 0.00 49.30 -1.05 0 0 1,195 0
29SEP26 145.00 P 0.00 0.00 0.00 51.80 -1.05 0 0 91 0
29SEP26 147.50 P 0.00 0.00 0.00 54.30 -1.05 0 0 0 -319
29SEP26 150.00 P 0.00 0.00 0.00 56.80 -1.05 0 0 60 -203
29SEP26 152.50 P 0.00 0.00 0.00 59.30 -1.05 0 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 61.80 -1.05 0 0 840 0
29SEP26 157.50 P 0.00 0.00 0.00 64.30 -1.05 0 0 75 0
29SEP26 160.00 P 0.00 0.00 0.00 66.80 -1.05 0 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 69.30 -1.05 0 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 71.80 -1.05 0 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 74.30 -1.05 0 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 76.80 -1.05 0 0 60 0
29SEP26 172.50 P 0.00 0.00 0.00 79.30 -1.05 0 0 30 0
29SEP26 175.00 P 0.00 0.00 0.00 81.80 -1.05 0 0 30 0
29SEP26 177.50 P 0.00 0.00 0.00 84.30 -1.05 0 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 86.80 -1.05 0 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 89.30 -1.05 0 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 91.80 -1.05 0 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 94.30 -1.05 0 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 96.80 -1.05 0 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 99.30 -1.05 0 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 101.80 -1.05 0 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 104.30 -1.05 0 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 106.80 -1.05 0 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 111.80 -1.05 0 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 116.80 -1.05 0 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 121.80 -1.05 0 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 126.80 -1.05 0 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 -0.01 40 0 10 0
29OCT26 60.00 P 0.00 0.00 0.00 0.03 -0.01 41 0 150 0
29OCT26 62.50 P 0.00 0.00 0.00 0.05 -0.02 40 0 80 0
29OCT26 65.00 P 0.00 0.00 0.00 0.10 -0.03 41 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 0.17 -0.06 40 0 0 0
29OCT26 70.00 P 0.41 0.41 0.41 0.29 -0.09 40 16 30 +16
29OCT26 72.50 P 0.59 0.59 0.59 0.47 -0.13 40 15 148 -15
29OCT26 75.00 P 0.87 0.88 0.77 0.74 -0.16 40 95 363 -4
29OCT26 77.50 P 1.21 1.21 1.09 1.08 -0.18 40 125 662 +120
29OCT26 80.00 P 1.71 1.71 1.50 1.50 -0.24 40 531 1,533 +456
29OCT26 82.50 P 2.27 2.27 2.05 2.06 -0.31 39 278 1,194 0
29OCT26 85.00 P 3.00 3.00 2.77 2.77 -0.45 39 61 354 +59
29OCT26 87.50 P 4.05 4.05 4.05 3.62 -0.47 39 8 16,160 -3
29OCT26 90.00 P 5.45 5.45 4.69 4.67 -0.48 40 71 781 +37
29OCT26 92.50 P 6.43 6.43 6.43 5.93 -0.63 40 1 14,252 -1
29OCT26 95.00 P 7.95 7.95 7.81 7.32 -0.63 40 4 1,304 0
29OCT26 97.50 P 0.00 0.00 0.00 8.90 -0.73 41 0 2,326 0
29OCT26 100.00 P 0.00 0.00 0.00 10.38 -0.82 40 0 6,604 0
29OCT26 102.50 P 0.00 0.00 0.00 12.53 -0.46 42 0 4,683 0
29OCT26 105.00 P 0.00 0.00 0.00 14.37 -0.56 42 0 2,943 0
29OCT26 107.50 P 0.00 0.00 0.00 16.49 -0.67 44 0 10,683 0
29OCT26 110.00 P 0.00 0.00 0.00 18.61 -0.67 44 0 3,042 0
29OCT26 112.50 P 0.00 0.00 0.00 20.76 -0.68 45 0 1,798 0
29OCT26 115.00 P 0.00 0.00 0.00 23.14 -0.52 47 0 3,671 0
29OCT26 117.50 P 25.40 25.40 25.40 25.35 -0.55 47 2 137 +2
29OCT26 120.00 P 0.00 0.00 0.00 27.80 -0.46 49 0 100 0
29OCT26 122.50 P 0.00 0.00 0.00 30.13 -0.38 50 0 15 0
29OCT26 125.00 P 0.00 0.00 0.00 32.47 -0.47 51 0 19 0
29OCT26 127.50 P 0.00 0.00 0.00 34.72 -0.66 49 0 30 0
29OCT26 130.00 P 0.00 0.00 0.00 37.61 -0.25 57 0 20 0
29OCT26 132.50 P 0.00 0.00 0.00 39.86 -0.49 56 0 40 0
29OCT26 135.00 P 0.00 0.00 0.00 42.32 -0.53 58 0 10 0
29OCT26 137.50 P 0.00 0.00 0.00 44.31 -1.04 46 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 46.80 -1.05 0 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 49.30 -1.05 0 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 51.80 -1.05 0 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 54.30 -1.05 0 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 56.80 -1.05 0 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 59.30 -1.05 0 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 61.80 -1.05 0 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 64.30 -1.05 0 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 66.80 -1.05 0 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 69.30 -1.05 0 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 71.80 -1.05 0 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 74.30 -1.05 0 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 76.80 -1.05 0 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 79.30 -1.05 0 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 81.80 -1.05 0 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 84.30 -1.05 0 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 86.80 -1.05 0 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 89.30 -1.05 0 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 91.80 -1.05 0 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 94.30 -1.05 0 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 51 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 48 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.02 -0.01 42 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.05 -0.01 43 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 0.09 -0.01 43 0 15 0
27NOV26 60.00 P 0.00 0.00 0.00 0.15 -0.02 43 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 0.24 -0.04 43 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 0.37 -0.06 43 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 0.57 -0.06 43 0 30 0
27NOV26 70.00 P 0.00 0.00 0.00 0.83 -0.09 43 0 361 0
27NOV26 72.50 P 1.38 1.38 1.22 1.16 -0.12 43 110 128 +83
27NOV26 75.00 P 1.56 1.56 1.56 1.51 -0.15 42 65 79 +50
27NOV26 77.50 P 2.29 2.29 1.96 2.00 -0.19 42 50 327 +15
27NOV26 80.00 P 2.75 2.83 2.56 2.62 -0.22 42 64 116 +45
27NOV26 82.50 P 3.71 3.71 3.28 3.34 -0.28 42 31 21 -19
27NOV26 85.00 P 4.53 4.53 4.36 4.15 -0.34 42 637 606 -318
27NOV26 87.50 P 5.54 5.55 5.54 5.14 -0.38 42 55 2,697 +55
27NOV26 90.00 P 6.24 6.29 6.20 6.22 -0.49 42 3,500 3,792 +3,500
27NOV26 92.50 P 0.00 0.00 0.00 7.49 -0.56 42 0 5,004 0
27NOV26 95.00 P 0.00 0.00 0.00 8.91 -0.64 42 0 246 0
27NOV26 97.50 P 0.00 0.00 0.00 10.46 -0.68 43 0 472 0
27NOV26 100.00 P 0.00 0.00 0.00 12.12 -0.69 43 0 3,637 0
27NOV26 102.50 P 0.00 0.00 0.00 13.56 -0.98 42 0 2,176 0
27NOV26 105.00 P 0.00 0.00 0.00 15.95 -0.49 45 0 2,758 0
27NOV26 107.50 P 0.00 0.00 0.00 17.89 -0.54 46 0 1,363 0
27NOV26 110.00 P 0.00 0.00 0.00 19.90 -0.55 46 0 135 0
27NOV26 112.50 P 0.00 0.00 0.00 21.99 -0.53 47 0 130 0
27NOV26 115.00 P 0.00 0.00 0.00 24.16 -0.48 48 0 55 0
27NOV26 117.50 P 0.00 0.00 0.00 26.37 -0.44 49 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 28.55 -0.61 49 0 0 0
27NOV26 122.50 P 30.60 30.60 30.60 30.45 -1.18 46 10 80 +10
27NOV26 125.00 P 0.00 0.00 0.00 32.99 -0.56 49 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 34.98 -0.91 46 0 35 0
27NOV26 130.00 P 0.00 0.00 0.00 38.08 -0.08 54 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 40.18 -0.42 52 0 25 0
27NOV26 135.00 P 0.00 0.00 0.00 42.32 -0.74 50 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 45.05 -0.33 55 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 47.53 -0.38 57 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 49.75 -0.60 54 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 51.80 -1.05 0 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 54.84 -0.51 59 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 57.31 -0.54 60 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 59.30 -1.05 0 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 61.80 -1.05 0 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 64.30 -1.05 0 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 66.80 -1.05 0 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 69.30 -1.05 0 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 71.80 -1.05 0 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 74.30 -1.05 0 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 76.80 -1.05 0 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 79.30 -1.05 0 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 81.80 -1.05 0 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 84.30 -1.05 0 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 86.80 -1.05 0 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 89.30 -1.05 0 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 91.80 -1.05 0 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 94.30 -1.05 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.01 0.00 51 0 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 48 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 47 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 44 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.02 -0.01 42 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.03 -0.01 42 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.04 -0.01 43 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.08 -0.01 43 0 47 0
30DEC26 55.00 P 0.00 0.00 0.00 0.13 -0.01 43 0 304 0
30DEC26 57.50 P 0.00 0.00 0.00 0.21 -0.01 43 0 40 0
30DEC26 60.00 P 0.00 0.00 0.00 0.33 -0.03 43 0 128 0
30DEC26 62.50 P 0.00 0.00 0.00 0.49 -0.05 43 0 49 0
30DEC26 65.00 P 0.00 0.00 0.00 0.70 -0.08 43 0 120 0
30DEC26 67.50 P 0.00 0.00 0.00 0.98 -0.09 43 0 455 0
30DEC26 70.00 P 1.46 1.46 1.46 1.35 -0.11 43 10 285 +10
30DEC26 72.50 P 0.00 0.00 0.00 1.75 -0.13 43 0 610 0
30DEC26 75.00 P 2.32 2.32 2.32 2.21 -0.17 42 3 530 +3
30DEC26 77.50 P 2.97 2.97 2.97 2.79 -0.20 42 1 745 -1
30DEC26 80.00 P 3.75 3.75 3.75 3.46 -0.30 42 50 4,031 +30
30DEC26 82.50 P 0.00 0.00 0.00 4.28 -0.27 42 0 829 0
30DEC26 85.00 P 5.42 5.42 5.28 5.28 -0.28 42 15 10,561 +5
30DEC26 87.50 P 0.00 0.00 0.00 6.29 -0.27 42 0 7,146 0
30DEC26 90.00 P 0.00 0.00 0.00 7.36 -0.43 42 0 5,456 0
30DEC26 92.50 P 9.35 9.38 9.24 8.66 -0.64 42 1,131 4,796 +689
30DEC26 95.00 P 0.00 0.00 0.00 10.11 -0.55 42 1,000 3,621 +1,000
30DEC26 97.50 P 0.00 0.00 0.00 11.57 -0.83 43 0 2,919 0
30DEC26 100.00 P 0.00 0.00 0.00 13.41 -0.74 44 0 8,312 0
30DEC26 102.50 P 0.00 0.00 0.00 15.26 -0.47 45 0 1,721 0
30DEC26 105.00 P 0.00 0.00 0.00 17.06 -0.53 45 0 1,712 0
30DEC26 107.50 P 0.00 0.00 0.00 18.92 -0.59 45 0 2,189 0
30DEC26 110.00 P 0.00 0.00 0.00 20.81 -0.66 46 0 20,037 0
30DEC26 112.50 P 0.00 0.00 0.00 22.90 -0.62 46 0 2,512 0
30DEC26 115.00 P 0.00 0.00 0.00 24.96 -0.61 47 0 4,933 0
30DEC26 117.50 P 0.00 0.00 0.00 27.13 -0.60 48 0 2,126 0
30DEC26 120.00 P 0.00 0.00 0.00 29.31 -0.54 48 0 5,509 0
30DEC26 122.50 P 0.00 0.00 0.00 31.24 -0.85 47 0 2,485 0
30DEC26 125.00 P 0.00 0.00 0.00 33.72 -0.54 49 0 5,441 0
30DEC26 127.50 P 0.00 0.00 0.00 35.66 -0.42 47 0 1,221 0
30DEC26 130.00 P 0.00 0.00 0.00 38.58 -0.29 52 0 968 0
30DEC26 132.50 P 0.00 0.00 0.00 40.86 -0.27 52 0 680 0
30DEC26 135.00 P 0.00 0.00 0.00 42.86 -0.27 50 0 3,464 0
30DEC26 137.50 P 0.00 0.00 0.00 45.05 -0.71 49 0 210 0
30DEC26 140.00 P 0.00 0.00 0.00 47.53 -0.59 50 0 4,100 0
30DEC26 142.50 P 0.00 0.00 0.00 49.75 -0.73 49 0 1,155 0
30DEC26 145.00 P 0.00 0.00 0.00 52.47 -0.40 53 0 6,960 0
30DEC26 147.50 P 0.00 0.00 0.00 54.84 -0.59 53 0 365 0
30DEC26 150.00 P 0.00 0.00 0.00 57.31 -0.56 54 0 398 0
30DEC26 152.50 P 0.00 0.00 0.00 59.30 -1.05 0 0 530 0
30DEC26 155.00 P 0.00 0.00 0.00 61.80 -1.05 0 0 500 0
30DEC26 157.50 P 0.00 0.00 0.00 64.30 -1.05 0 0 70 0
30DEC26 160.00 P 0.00 0.00 0.00 66.80 -1.05 0 0 16 0
30DEC26 162.50 P 0.00 0.00 0.00 69.30 -1.05 0 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 71.80 -1.05 0 0 81 0
30DEC26 167.50 P 0.00 0.00 0.00 74.30 -1.05 0 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 76.80 -1.05 0 0 235 0
30DEC26 172.50 P 0.00 0.00 0.00 79.30 -1.05 0 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 81.80 -1.05 0 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 84.30 -1.05 0 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 86.80 -1.05 0 0 35 0
30DEC26 182.50 P 0.00 0.00 0.00 89.30 -1.05 0 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 91.80 -1.05 0 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 94.30 -1.05 0 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 96.80 -1.05 0 0 3 0
30DEC26 192.50 P 0.00 0.00 0.00 99.30 -1.05 0 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 101.80 -1.05 0 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 104.30 -1.05 0 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 106.80 -1.05 0 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 0.01 0.00 43 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 0.02 0.00 42 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 0.03 0.00 42 0 190 0
30MAR27 41.00 P 0.00 0.00 0.00 0.04 0.00 43 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.05 0.00 43 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 0.06 0.00 42 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.08 +0.01 43 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.10 +0.01 43 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.12 +0.01 43 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.14 0.00 43 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.17 +0.01 43 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.21 +0.01 43 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.24 +0.01 43 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.37 +0.02 43 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.52 +0.01 43 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.73 +0.02 43 0 450 0
30MAR27 60.00 P 0.00 0.00 0.00 1.02 +0.04 43 0 13 0
30MAR27 62.50 P 0.00 0.00 0.00 1.34 +0.05 43 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 1.72 +0.03 43 0 10 0
30MAR27 67.50 P 2.35 2.35 2.35 2.21 -0.01 43 3 8 +3
30MAR27 70.00 P 0.00 0.00 0.00 2.76 0.00 43 0 273 0
30MAR27 72.50 P 0.00 0.00 0.00 3.25 -0.14 42 0 910 0
30MAR27 75.00 P 0.00 0.00 0.00 3.94 -0.08 42 0 3,226 0
30MAR27 77.50 P 0.00 0.00 0.00 4.64 -0.34 42 0 733 0
30MAR27 80.00 P 0.00 0.00 0.00 5.49 -0.38 42 0 6,778 0
30MAR27 82.50 P 0.00 0.00 0.00 6.42 -0.48 42 0 165 0
30MAR27 85.00 P 0.00 0.00 0.00 7.47 -0.52 42 0 461 0
30MAR27 87.50 P 0.00 0.00 0.00 8.64 -0.27 42 0 676 0
30MAR27 90.00 P 10.40 10.60 10.40 10.03 -0.45 43 4 4,224 +4
30MAR27 92.50 P 11.39 11.39 11.39 11.25 -0.27 43 1 15,074 0
30MAR27 95.00 P 0.00 0.00 0.00 12.68 +0.15 43 0 5,786 0
30MAR27 97.50 P 0.00 0.00 0.00 14.22 -0.59 43 0 3,249 0
30MAR27 100.00 P 0.00 0.00 0.00 15.93 -0.51 44 0 5,313 0
30MAR27 102.50 P 0.00 0.00 0.00 17.64 -0.49 44 0 1,210 0
30MAR27 105.00 P 0.00 0.00 0.00 19.52 -0.33 45 0 5,383 0
30MAR27 107.50 P 0.00 0.00 0.00 21.30 -0.42 45 0 1,116 0
30MAR27 110.00 P 0.00 0.00 0.00 23.18 -0.42 45 0 6,024 0
30MAR27 112.50 P 0.00 0.00 0.00 25.07 -0.45 45 0 2,712 0
30MAR27 115.00 P 0.00 0.00 0.00 27.04 -0.52 46 0 175 0
30MAR27 117.50 P 0.00 0.00 0.00 29.08 -0.53 46 0 19 0
30MAR27 120.00 P 0.00 0.00 0.00 31.14 -0.54 46 0 1,739 0
30MAR27 122.50 P 0.00 0.00 0.00 33.24 -0.63 47 0 165 0
30MAR27 125.00 P 0.00 0.00 0.00 34.39 -0.62 43 0 130 0
30MAR27 127.50 P 0.00 0.00 0.00 37.30 +0.14 46 0 114 0
30MAR27 130.00 P 0.00 0.00 0.00 39.48 -0.95 46 0 335 0
30MAR27 132.50 P 0.00 0.00 0.00 41.67 +0.04 47 0 890 0
30MAR27 135.00 P 0.00 0.00 0.00 43.90 +0.01 47 0 11 0
30MAR27 137.50 P 0.00 0.00 0.00 46.15 -0.03 47 0 260 0
30MAR27 140.00 P 0.00 0.00 0.00 48.41 -0.11 47 0 205 0
30MAR27 142.50 P 0.00 0.00 0.00 50.03 -0.83 43 0 96 0
30MAR27 145.00 P 0.00 0.00 0.00 52.47 -0.76 43 0 289 0
30MAR27 147.50 P 0.00 0.00 0.00 54.84 -0.78 44 0 65 0
30MAR27 150.00 P 0.00 0.00 0.00 57.31 -0.73 45 0 11 0
30MAR27 152.50 P 0.00 0.00 0.00 59.53 -0.94 43 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 61.96 -0.95 43 0 5 0
30MAR27 157.50 P 0.00 0.00 0.00 64.39 -0.99 43 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 66.85 -1.00 43 0 4 0
30MAR27 162.50 P 0.00 0.00 0.00 69.32 -1.03 43 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 71.80 -1.05 0 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 74.30 -1.05 0 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 76.80 -1.05 0 0 8 0
30MAR27 172.50 P 0.00 0.00 0.00 79.30 -1.05 0 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 81.80 -1.05 0 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 84.30 -1.05 0 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 86.80 -1.05 0 0 2 -6
30MAR27 182.50 P 0.00 0.00 0.00 89.30 -1.05 0 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 91.80 -1.05 0 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 94.30 -1.05 0 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 0.06 0.00 43 0 120 0
29JUN27 37.00 P 0.00 0.00 0.00 0.08 +0.01 44 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 0.09 0.00 43 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 0.11 0.00 43 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 0.14 0.00 44 0 74 0
29JUN27 41.00 P 0.00 0.00 0.00 0.16 0.00 43 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 0.19 0.00 43 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.23 0.00 43 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 0.27 0.00 43 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.31 0.00 43 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 0.37 0.00 43 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.43 0.00 43 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.49 0.00 43 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.55 -0.01 43 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.64 -0.01 43 0 2 0
29JUN27 52.50 P 0.00 0.00 0.00 0.85 -0.01 43 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 1.14 -0.05 43 0 10 0
29JUN27 57.50 P 0.00 0.00 0.00 1.46 -0.03 43 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 1.87 -0.03 43 0 911 0
29JUN27 62.50 P 0.00 0.00 0.00 2.31 -0.05 43 0 11 0
29JUN27 65.00 P 0.00 0.00 0.00 2.87 -0.04 43 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 3.43 -0.18 43 0 755 0
29JUN27 70.00 P 0.00 0.00 0.00 4.26 -0.07 44 0 729 0
29JUN27 72.50 P 5.00 5.00 5.00 4.79 -0.15 43 1 1 +1
29JUN27 75.00 P 0.00 0.00 0.00 5.59 -0.25 43 0 3,533 0
29JUN27 77.50 P 0.00 0.00 0.00 6.45 -0.14 43 0 59 0
29JUN27 80.00 P 0.00 0.00 0.00 7.42 -0.11 43 0 88 0
29JUN27 82.50 P 0.00 0.00 0.00 8.45 -0.42 43 0 172 0
29JUN27 85.00 P 9.80 9.86 9.79 9.43 -0.23 42 185 256 +185
29JUN27 87.50 P 10.82 10.82 10.82 10.74 -0.57 43 1 168 -1
29JUN27 90.00 P 12.40 12.40 12.40 12.00 -0.25 43 1 300 +1
29JUN27 92.50 P 0.00 0.00 0.00 13.37 -0.46 43 0 3,067 0
29JUN27 95.00 P 0.00 0.00 0.00 14.98 -0.24 44 0 30 0
29JUN27 97.50 P 0.00 0.00 0.00 16.31 -0.65 43 0 2,261 0
29JUN27 100.00 P 0.00 0.00 0.00 17.99 -0.60 44 0 1,117 0
29JUN27 102.50 P 0.00 0.00 0.00 19.65 -0.72 44 0 3,210 0
29JUN27 105.00 P 0.00 0.00 0.00 21.37 -0.18 44 0 590 0
29JUN27 107.50 P 0.00 0.00 0.00 22.84 -0.39 43 0 885 0
29JUN27 110.00 P 0.00 0.00 0.00 24.91 -0.12 44 0 240 0
29JUN27 112.50 P 0.00 0.00 0.00 26.78 -0.10 45 0 233 0
29JUN27 115.00 P 0.00 0.00 0.00 28.69 -0.04 45 0 36 0
29JUN27 117.50 P 0.00 0.00 0.00 30.11 -0.51 43 0 1 0
29JUN27 120.00 P 0.00 0.00 0.00 32.04 -0.58 43 0 5 0
29JUN27 122.50 P 0.00 0.00 0.00 34.05 -0.58 43 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 36.06 -0.59 43 0 2 0
29JUN27 127.50 P 0.00 0.00 0.00 38.08 -0.62 43 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 40.16 -0.68 43 0 2 0
29JUN27 132.50 P 0.00 0.00 0.00 42.30 -0.69 43 0 1 0
29JUN27 135.00 P 0.00 0.00 0.00 44.45 -0.70 43 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 46.62 -0.70 43 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 48.80 -0.77 43 0 2 0
29JUN27 142.50 P 0.00 0.00 0.00 51.05 -0.78 43 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 53.32 -0.79 43 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 55.59 -0.80 43 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 57.88 -0.83 43 0 2 0
29JUN27 152.50 P 0.00 0.00 0.00 60.19 -0.87 43 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 62.54 -0.88 43 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 64.91 -0.89 43 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 67.28 -0.90 43 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 69.66 -0.93 43 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 72.07 -0.95 43 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 74.50 -0.96 43 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 76.93 -0.99 43 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 79.38 -1.00 43 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 81.84 -1.01 43 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 84.31 -1.04 43 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 86.80 -1.05 0 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 89.30 -1.05 0 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 91.80 -1.05 0 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 94.30 -1.05 0 0 0 0
TOTAL PUT 16,702 506,349 +5,027
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BLI - BILIBILI CLOSING PRICE HK$ 133.400
21AUG26 110.00 C 0.00 0.00 0.00 23.40 - 0 0 0 -
21AUG26 111.00 C 0.00 0.00 0.00 22.40 - 0 0 0 -
21AUG26 112.00 C 0.00 0.00 0.00 21.40 - 0 0 0 -
21AUG26 113.00 C 0.00 0.00 0.00 20.40 +3.19 0 0 0 0
21AUG26 114.00 C 0.00 0.00 0.00 19.40 +3.19 0 0 0 0
21AUG26 115.00 C 0.00 0.00 0.00 18.40 +3.19 0 0 0 0
21AUG26 116.00 C 0.00 0.00 0.00 17.40 +3.19 0 0 0 0
21AUG26 117.00 C 0.00 0.00 0.00 16.40 +3.19 0 0 0 0
21AUG26 118.00 C 0.00 0.00 0.00 15.40 +3.19 0 0 0 0
21AUG26 119.00 C 0.00 0.00 0.00 14.40 +3.19 0 0 0 0
21AUG26 120.00 C 0.00 0.00 0.00 13.40 +3.19 0 0 0 0
21AUG26 121.00 C 0.00 0.00 0.00 12.40 +3.18 0 0 0 0
21AUG26 122.00 C 0.00 0.00 0.00 11.40 +3.17 0 0 0 0
21AUG26 123.00 C 0.00 0.00 0.00 10.40 +3.15 0 0 0 0
21AUG26 124.00 C 0.00 0.00 0.00 9.40 +3.12 0 0 0 0
21AUG26 125.00 C 0.00 0.00 0.00 8.40 +3.05 0 0 0 0
21AUG26 126.00 C 0.00 0.00 0.00 7.40 +2.95 0 0 0 0
21AUG26 127.00 C 0.00 0.00 0.00 6.40 +2.67 0 0 0 0
21AUG26 128.00 C 0.00 0.00 0.00 5.40 +2.46 0 0 0 0
21AUG26 129.00 C 0.00 0.00 0.00 4.40 +2.15 0 0 0 0
21AUG26 130.00 C 0.00 0.00 0.00 3.40 +1.73 0 0 0 0
21AUG26 131.00 C 0.00 0.00 0.00 2.40 +1.21 0 0 0 0
21AUG26 132.00 C 0.47 1.03 0.38 1.40 +0.58 0 78 0 -76
21AUG26 133.00 C 0.24 0.45 0.24 0.40 -0.14 0 24 0 -15
21AUG26 134.00 C 0.00 0.00 0.00 0.00 -0.34 0 0 51 0
21AUG26 135.00 C 0.00 0.00 0.00 0.00 -0.21 0 0 91 0
21AUG26 136.00 C 0.00 0.00 0.00 0.00 -0.12 0 0 150 0
21AUG26 137.00 C 0.00 0.00 0.00 0.00 -0.07 0 0 180 0
21AUG26 138.00 C 0.04 0.04 0.04 0.00 -0.04 0 5 181 -5
21AUG26 139.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 222 0
21AUG26 140.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 320 0
21AUG26 141.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 236 0
21AUG26 142.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
21AUG26 143.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 129 0
21AUG26 144.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 174 0
21AUG26 145.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
21AUG26 146.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 530 0
21AUG26 147.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 185 0
21AUG26 148.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 90 0
21AUG26 149.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 104 0
21AUG26 150.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 46 0
21AUG26 152.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
21AUG26 155.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 17 0
21AUG26 157.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 47 0
21AUG26 160.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 321 0
21AUG26 162.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 80 0
21AUG26 165.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 105 0
21AUG26 167.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 55 0
21AUG26 170.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
21AUG26 172.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
21AUG26 175.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 177.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 180.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 182.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 185.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 187.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 190.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 192.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 195.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 31.04 +3.11 88 0 30 0
28AUG26 105.00 C 0.00 0.00 0.00 28.57 +3.22 85 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 26.11 +3.19 82 0 30 0
28AUG26 110.00 C 0.00 0.00 0.00 23.56 +3.03 69 0 3 0
28AUG26 112.50 C 0.00 0.00 0.00 21.14 +2.93 69 0 41 0
28AUG26 115.00 C 0.00 0.00 0.00 18.78 +2.81 69 0 30 0
28AUG26 117.50 C 0.00 0.00 0.00 16.49 +2.65 69 0 35 0
28AUG26 120.00 C 0.00 0.00 0.00 14.30 +2.46 69 0 42 0
28AUG26 122.50 C 0.00 0.00 0.00 12.23 +2.24 69 0 135 0
28AUG26 125.00 C 0.00 0.00 0.00 10.31 +2.00 69 0 339 0
28AUG26 127.50 C 7.12 8.29 7.12 8.55 +1.73 69 193 420 +37
28AUG26 130.00 C 5.65 6.55 5.65 6.99 +1.37 69 202 410 +62
28AUG26 132.50 C 4.57 5.62 4.57 5.62 +1.17 69 121 337 -8
28AUG26 135.00 C 3.22 4.40 3.22 4.40 +0.91 69 11 322 +5
28AUG26 137.50 C 2.35 2.80 2.35 3.40 +0.73 69 41 368 +6
28AUG26 140.00 C 1.96 2.09 1.96 2.59 +0.53 69 223 652 +204
28AUG26 142.50 C 1.75 1.75 1.75 1.95 +0.41 69 1 495 0
28AUG26 145.00 C 0.94 1.21 0.94 1.43 +0.29 69 40 1,012 -5
28AUG26 147.50 C 0.81 0.81 0.81 1.06 +0.24 69 15 882 0
28AUG26 150.00 C 0.00 0.00 0.00 0.72 +0.13 68 0 925 0
28AUG26 152.50 C 0.00 0.00 0.00 0.54 +0.12 70 0 955 0
28AUG26 155.00 C 0.32 0.32 0.32 0.37 +0.08 69 440 1,174 +440
28AUG26 157.50 C 0.00 0.00 0.00 0.25 +0.05 69 0 498 0
28AUG26 160.00 C 0.00 0.00 0.00 0.17 +0.03 70 0 616 0
28AUG26 162.50 C 0.00 0.00 0.00 0.11 +0.02 69 0 532 0
28AUG26 165.00 C 0.00 0.00 0.00 0.07 +0.01 69 0 1,208 0
28AUG26 167.50 C 0.00 0.00 0.00 0.05 +0.01 70 0 1,020 0
28AUG26 170.00 C 0.00 0.00 0.00 0.03 0.00 70 0 1,325 0
28AUG26 172.50 C 0.00 0.00 0.00 0.02 0.00 70 0 1,094 0
28AUG26 175.00 C 0.00 0.00 0.00 0.01 0.00 69 0 1,327 0
28AUG26 177.50 C 0.00 0.00 0.00 0.01 0.00 72 0 687 0
28AUG26 180.00 C 0.00 0.00 0.00 0.01 0.00 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 90 0 482 0
28AUG26 195.00 C 0.00 0.00 0.00 0.01 0.00 93 0 206 0
28AUG26 197.50 C 0.00 0.00 0.00 0.01 0.00 96 0 97 0
28AUG26 200.00 C 0.00 0.00 0.00 0.01 0.00 98 0 828 0
29SEP26 102.50 C 0.00 0.00 0.00 31.46 +2.40 45 0 60 0
29SEP26 105.00 C 0.00 0.00 0.00 29.29 +2.38 49 0 30 0
29SEP26 107.50 C 0.00 0.00 0.00 27.07 +2.67 50 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 24.93 +2.60 51 0 32 0
29SEP26 112.50 C 0.00 0.00 0.00 22.96 +2.62 52 0 30 0
29SEP26 115.00 C 0.00 0.00 0.00 20.96 +2.52 52 0 30 0
29SEP26 117.50 C 0.00 0.00 0.00 19.04 +2.39 52 0 30 0
29SEP26 120.00 C 0.00 0.00 0.00 17.23 +2.27 52 0 32 0
29SEP26 122.50 C 0.00 0.00 0.00 15.51 +2.13 52 0 135 0
29SEP26 125.00 C 0.00 0.00 0.00 13.91 +1.99 52 0 106 0
29SEP26 127.50 C 0.00 0.00 0.00 12.41 +1.75 52 0 90 0
29SEP26 130.00 C 9.28 9.28 9.28 10.94 +1.63 52 3 81 +3
29SEP26 132.50 C 0.00 0.00 0.00 9.51 +1.16 51 0 87 0
29SEP26 135.00 C 8.09 8.11 8.09 8.49 +1.34 51 50 199 +50
29SEP26 137.50 C 0.00 0.00 0.00 7.43 +1.01 51 0 174 0
29SEP26 140.00 C 5.80 5.80 5.80 6.38 +0.81 51 3 141 +3
29SEP26 142.50 C 0.00 0.00 0.00 5.55 +0.74 51 0 270 0
29SEP26 145.00 C 4.50 4.50 4.50 4.85 +0.71 51 3 167 +3
29SEP26 147.50 C 3.80 3.98 3.80 4.14 +0.59 51 63 246 +51
29SEP26 150.00 C 3.41 3.41 3.41 3.58 +0.55 51 10 562 +10
29SEP26 152.50 C 0.00 0.00 0.00 3.14 +0.56 52 0 426 0
29SEP26 155.00 C 0.00 0.00 0.00 2.70 +0.52 52 0 530 0
29SEP26 157.50 C 2.12 2.12 2.12 2.33 +0.49 52 200 436 +176
29SEP26 160.00 C 1.87 1.95 1.87 1.95 +0.40 52 15 1,121 +10
29SEP26 162.50 C 0.00 0.00 0.00 1.67 +0.37 52 0 232 0
29SEP26 165.00 C 0.00 0.00 0.00 1.41 +0.32 53 0 63 0
29SEP26 167.50 C 0.00 0.00 0.00 1.18 +0.27 52 0 113 0
29SEP26 170.00 C 0.00 0.00 0.00 0.99 +0.24 52 0 79 0
29SEP26 172.50 C 0.88 0.88 0.88 0.82 +0.19 52 10 237 0
29SEP26 175.00 C 0.00 0.00 0.00 0.68 +0.16 52 0 327 0
29SEP26 177.50 C 0.00 0.00 0.00 0.57 +0.14 52 0 150 0
29SEP26 180.00 C 0.59 0.59 0.59 0.47 +0.12 52 50 5,455 +50
29SEP26 182.50 C 0.00 0.00 0.00 0.37 +0.08 52 0 75 0
29SEP26 185.00 C 0.00 0.00 0.00 0.31 +0.08 52 0 489 0
29SEP26 187.50 C 0.00 0.00 0.00 0.26 +0.07 52 0 177 0
29SEP26 190.00 C 0.00 0.00 0.00 0.21 +0.06 52 0 4,412 0
29SEP26 192.50 C 0.00 0.00 0.00 0.17 +0.04 52 0 84 0
29SEP26 195.00 C 0.00 0.00 0.00 0.14 +0.04 52 0 39 0
29SEP26 197.50 C 0.00 0.00 0.00 0.12 +0.03 53 0 227 0
29SEP26 200.00 C 0.00 0.00 0.00 0.10 +0.03 53 0 4,794 0
29SEP26 205.00 C 0.00 0.00 0.00 0.06 +0.01 52 0 2,693 0
29SEP26 210.00 C 0.00 0.00 0.00 0.04 +0.01 52 0 543 0
29SEP26 215.00 C 0.00 0.00 0.00 0.03 +0.01 53 0 386 0
29SEP26 220.00 C 0.00 0.00 0.00 0.02 +0.01 53 0 145 0
29SEP26 225.00 C 0.00 0.00 0.00 0.01 0.00 52 0 279 0
29SEP26 230.00 C 0.00 0.00 0.00 0.01 0.00 54 0 190 0
29SEP26 235.00 C 0.00 0.00 0.00 0.01 0.00 56 0 64 0
29SEP26 240.00 C 0.00 0.00 0.00 0.01 0.00 58 0 119 0
29SEP26 245.00 C 0.00 0.00 0.00 0.01 0.00 60 0 139 0
29SEP26 250.00 C 0.00 0.00 0.00 0.01 0.00 61 0 149 0
29SEP26 255.00 C 0.00 0.00 0.00 0.01 0.00 63 0 131 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 0.00 65 0 143 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 66 0 1,016 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 68 0 30 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 70 0 72 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 0.00 71 0 700 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 73 0 34 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 0.00 74 0 12 0
29SEP26 295.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 0.01 0.00 77 0 39 0
29SEP26 310.00 C 0.00 0.00 0.00 0.01 0.00 80 0 19 0
29SEP26 320.00 C 0.00 0.00 0.00 0.01 0.00 83 0 19 0
29SEP26 330.00 C 0.00 0.00 0.00 0.01 0.00 85 0 17 0
29SEP26 340.00 C 0.00 0.00 0.00 0.01 0.00 88 0 47 0
29SEP26 350.00 C 0.00 0.00 0.00 0.01 0.00 90 0 139 0
29OCT26 107.50 C 0.00 0.00 0.00 27.87 - 43 0 0 -
29OCT26 110.00 C 0.00 0.00 0.00 26.39 +2.11 48 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 24.57 +2.44 49 0 30 0
29OCT26 115.00 C 0.00 0.00 0.00 22.71 +2.33 49 0 30 0
29OCT26 117.50 C 0.00 0.00 0.00 20.94 +2.22 49 0 30 0
29OCT26 120.00 C 0.00 0.00 0.00 19.26 +2.11 49 0 30 0
29OCT26 122.50 C 0.00 0.00 0.00 17.67 +1.92 49 0 30 0
29OCT26 125.00 C 0.00 0.00 0.00 16.16 +1.88 49 0 30 0
29OCT26 127.50 C 0.00 0.00 0.00 14.75 +1.66 49 0 60 0
29OCT26 130.00 C 0.00 0.00 0.00 13.39 +1.45 49 0 30 0
29OCT26 132.50 C 11.20 11.65 11.20 12.06 +1.26 48 30 135 +30
29OCT26 135.00 C 0.00 0.00 0.00 10.95 +1.15 49 0 60 0
29OCT26 137.50 C 0.00 0.00 0.00 9.91 +1.02 49 0 125 0
29OCT26 140.00 C 0.00 0.00 0.00 8.96 +0.96 49 0 445 0
29OCT26 142.50 C 0.00 0.00 0.00 8.15 +0.98 49 0 356 0
29OCT26 145.00 C 0.00 0.00 0.00 7.21 +0.80 49 0 135 0
29OCT26 147.50 C 0.00 0.00 0.00 6.54 +0.82 49 0 333 0
29OCT26 150.00 C 0.00 0.00 0.00 5.97 +0.87 50 0 161 0
29OCT26 152.50 C 0.00 0.00 0.00 5.32 +0.92 50 0 110 0
29OCT26 155.00 C 0.00 0.00 0.00 4.74 +0.84 50 0 120 0
29OCT26 157.50 C 0.00 0.00 0.00 4.21 +0.65 50 0 203 0
29OCT26 160.00 C 0.00 0.00 0.00 3.73 +0.67 50 0 162 0
29OCT26 162.50 C 0.00 0.00 0.00 3.30 +0.60 50 0 122 0
29OCT26 165.00 C 0.00 0.00 0.00 2.92 +0.54 49 0 411 0
29OCT26 167.50 C 0.00 0.00 0.00 2.57 +0.48 49 0 465 0
29OCT26 170.00 C 0.00 0.00 0.00 2.26 +0.42 49 0 765 0
29OCT26 172.50 C 0.00 0.00 0.00 1.99 +0.38 49 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 30.06 - 50 0 0 -
27NOV26 110.00 C 0.00 0.00 0.00 28.20 +1.40 50 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 26.41 +2.05 50 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 24.41 +1.70 48 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 22.83 +1.67 49 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 21.33 +1.64 49 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 19.89 +1.38 49 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 18.88 +1.68 51 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 17.55 +1.57 51 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 16.31 +1.48 51 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 15.14 +1.39 51 0 0 0
27NOV26 135.00 C 0.00 0.00 0.00 14.35 +1.60 53 0 0 0
27NOV26 137.50 C 0.00 0.00 0.00 13.01 +1.24 52 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 12.07 +1.23 52 0 0 0
27NOV26 142.50 C 10.20 10.20 10.20 11.21 +1.25 52 15 15 +15
27NOV26 145.00 C 9.46 9.46 9.46 10.41 +1.26 52 15 30 +15
27NOV26 147.50 C 8.98 8.98 8.41 9.80 +1.41 53 75 210 +75
27NOV26 150.00 C 0.00 0.00 0.00 8.82 +1.35 52 0 45 0
27NOV26 152.50 C 0.00 0.00 0.00 8.15 +1.31 52 0 0 0
27NOV26 155.00 C 0.00 0.00 0.00 7.39 +1.14 52 0 15 0
27NOV26 157.50 C 0.00 0.00 0.00 6.78 +1.07 52 0 150 0
27NOV26 160.00 C 0.00 0.00 0.00 6.22 +1.00 52 0 256 0
27NOV26 162.50 C 0.00 0.00 0.00 5.70 +0.94 52 0 150 0
27NOV26 165.00 C 0.00 0.00 0.00 5.22 +0.88 52 0 472 0
27NOV26 167.50 C 0.00 0.00 0.00 4.77 +0.82 52 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 4.36 +0.77 52 0 10 0
27NOV26 172.50 C 0.00 0.00 0.00 3.98 +0.71 52 0 1 0
30DEC26 102.50 C 0.00 0.00 0.00 34.93 +2.08 47 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 33.06 +1.76 47 0 30 0
30DEC26 107.50 C 0.00 0.00 0.00 31.25 +1.80 48 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 29.39 +0.67 47 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 27.76 +1.49 48 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 26.19 +0.82 48 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 24.69 +0.79 49 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 23.25 +0.79 49 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 21.88 +0.76 49 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 20.56 +0.73 49 0 5,700 0
30DEC26 127.50 C 0.00 0.00 0.00 19.31 +1.18 49 0 0 0
30DEC26 130.00 C 17.40 18.50 17.40 18.47 +1.07 51 2 38 +1
30DEC26 132.50 C 0.00 0.00 0.00 17.24 +1.31 51 0 30 0
30DEC26 135.00 C 0.00 0.00 0.00 16.19 +1.26 51 0 85 0
30DEC26 137.50 C 0.00 0.00 0.00 15.35 +1.15 51 0 70 0
30DEC26 140.00 C 0.00 0.00 0.00 14.35 +1.48 51 0 2,634 0
30DEC26 142.50 C 0.00 0.00 0.00 13.31 +1.13 51 0 30 0
30DEC26 145.00 C 0.00 0.00 0.00 12.53 +1.01 51 0 97 0
30DEC26 147.50 C 0.00 0.00 0.00 11.69 +1.28 51 0 76 0
30DEC26 150.00 C 0.00 0.00 0.00 11.05 +1.11 52 0 151 0
30DEC26 152.50 C 0.00 0.00 0.00 10.36 +1.34 52 0 31 0
30DEC26 155.00 C 0.00 0.00 0.00 9.46 +1.08 51 0 35 0
30DEC26 157.50 C 0.00 0.00 0.00 8.81 +0.79 51 0 320 0
30DEC26 160.00 C 0.00 0.00 0.00 8.20 +0.75 51 0 385 0
30DEC26 162.50 C 0.00 0.00 0.00 7.62 +0.71 51 0 379 0
30DEC26 165.00 C 0.00 0.00 0.00 7.08 +0.85 51 0 553 0
30DEC26 167.50 C 0.00 0.00 0.00 6.58 +0.63 51 0 52 0
30DEC26 170.00 C 0.00 0.00 0.00 6.11 +0.76 51 0 158 0
30DEC26 172.50 C 0.00 0.00 0.00 5.67 +0.71 51 0 99 0
30DEC26 175.00 C 0.00 0.00 0.00 5.26 +0.67 51 0 199 0
30DEC26 177.50 C 0.00 0.00 0.00 4.88 +0.63 51 0 331 0
30DEC26 180.00 C 0.00 0.00 0.00 4.52 +0.59 51 0 246 0
30DEC26 182.50 C 0.00 0.00 0.00 4.19 +0.55 51 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 3.88 +0.52 51 0 240 0
30DEC26 187.50 C 0.00 0.00 0.00 3.60 +0.49 51 0 46 0
30DEC26 190.00 C 0.00 0.00 0.00 3.33 +0.46 51 0 55 0
30DEC26 192.50 C 0.00 0.00 0.00 3.08 +0.42 51 0 460 0
30DEC26 195.00 C 0.00 0.00 0.00 2.85 +0.40 51 0 82 0
30DEC26 197.50 C 0.00 0.00 0.00 2.64 +0.37 51 0 95 0
30DEC26 200.00 C 0.00 0.00 0.00 2.44 +0.35 51 0 5,152 0
30DEC26 205.00 C 0.00 0.00 0.00 2.08 +0.30 51 0 166 0
30DEC26 210.00 C 0.00 0.00 0.00 1.78 +0.26 51 0 119 0
30DEC26 215.00 C 0.00 0.00 0.00 1.52 +0.23 51 0 102 0
30DEC26 220.00 C 0.00 0.00 0.00 1.29 +0.19 51 0 151 0
30DEC26 225.00 C 0.00 0.00 0.00 1.10 +0.17 51 0 938 0
30DEC26 230.00 C 0.00 0.00 0.00 0.94 +0.15 51 0 212 0
30DEC26 235.00 C 0.00 0.00 0.00 0.80 +0.11 51 0 110 0
30DEC26 240.00 C 0.00 0.00 0.00 0.68 +0.09 51 0 1,620 0
30DEC26 245.00 C 0.00 0.00 0.00 0.58 +0.08 51 0 152 0
30DEC26 250.00 C 0.00 0.00 0.00 0.51 +0.09 52 0 1,465 0
30DEC26 255.00 C 0.00 0.00 0.00 0.42 +0.06 51 0 1,463 0
30DEC26 260.00 C 0.00 0.00 0.00 0.36 +0.06 51 0 76 0
30DEC26 265.00 C 0.00 0.00 0.00 0.30 +0.05 51 0 112 0
30DEC26 270.00 C 0.00 0.00 0.00 0.26 +0.05 51 0 86 0
30DEC26 275.00 C 0.00 0.00 0.00 0.22 +0.04 51 0 63 0
30DEC26 280.00 C 0.00 0.00 0.00 0.19 +0.04 52 0 169 0
30DEC26 285.00 C 0.00 0.00 0.00 0.16 +0.03 51 0 49 0
30DEC26 290.00 C 0.00 0.00 0.00 0.14 +0.03 52 0 48 0
30DEC26 295.00 C 0.00 0.00 0.00 0.11 +0.02 51 0 77 0
30DEC26 300.00 C 0.00 0.00 0.00 0.10 +0.02 52 0 61 0
30DEC26 310.00 C 0.00 0.00 0.00 0.07 +0.01 51 0 894 0
30DEC26 320.00 C 0.00 0.00 0.00 0.05 +0.01 51 0 176 0
30DEC26 330.00 C 0.00 0.00 0.00 0.04 +0.01 52 0 106 0
30DEC26 340.00 C 0.00 0.00 0.00 0.03 +0.01 52 0 75 0
30DEC26 350.00 C 0.00 0.00 0.00 0.02 +0.01 51 0 392 0
30MAR27 102.50 C 0.00 0.00 0.00 38.54 +1.38 48 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 36.90 +0.57 49 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 35.26 +0.53 49 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 33.73 +0.55 49 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 32.29 +0.60 49 0 5 0
30MAR27 115.00 C 0.00 0.00 0.00 30.68 +0.52 49 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 29.32 +0.45 49 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 28.08 +0.54 49 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 26.92 +0.66 50 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 25.64 +0.98 50 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 25.18 +1.65 52 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 23.93 +1.48 52 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 22.84 +1.55 52 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 21.78 +1.34 52 0 10 0
30MAR27 137.50 C 0.00 0.00 0.00 20.81 +1.31 52 0 451 0
30MAR27 140.00 C 0.00 0.00 0.00 19.58 +0.94 51 0 466 0
30MAR27 142.50 C 0.00 0.00 0.00 19.16 +1.42 52 0 21 0
30MAR27 145.00 C 0.00 0.00 0.00 18.30 +1.43 53 0 15 0
30MAR27 147.50 C 0.00 0.00 0.00 17.50 +1.46 53 0 136 0
30MAR27 150.00 C 0.00 0.00 0.00 16.72 +1.48 53 0 244 0
30MAR27 152.50 C 0.00 0.00 0.00 15.74 +1.25 52 0 15 0
30MAR27 155.00 C 0.00 0.00 0.00 15.13 +1.36 53 0 15 0
30MAR27 157.50 C 0.00 0.00 0.00 14.00 +0.92 52 0 15 0
30MAR27 160.00 C 0.00 0.00 0.00 13.38 +0.95 52 0 17 0
30MAR27 162.50 C 0.00 0.00 0.00 12.78 +0.98 52 0 60 0
30MAR27 165.00 C 0.00 0.00 0.00 12.22 +1.01 52 0 30 0
30MAR27 167.50 C 0.00 0.00 0.00 11.69 +1.05 52 0 200 0
30MAR27 170.00 C 0.00 0.00 0.00 11.18 +1.08 52 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 10.66 +1.07 52 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 10.14 +1.03 52 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 9.63 +0.99 52 0 1 0
30MAR27 180.00 C 0.00 0.00 0.00 9.15 +0.95 52 0 171 0
30MAR27 182.50 C 0.00 0.00 0.00 8.70 +0.91 52 0 30 0
30MAR27 185.00 C 0.00 0.00 0.00 8.26 +0.87 52 0 245 0
30MAR27 187.50 C 0.00 0.00 0.00 7.85 +0.84 52 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 7.46 +0.81 52 0 16 0
30MAR27 192.50 C 0.00 0.00 0.00 6.88 +0.57 52 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 6.53 +0.54 52 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 6.21 +0.53 52 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 5.89 +0.50 52 0 33 0
30MAR27 205.00 C 0.00 0.00 0.00 5.48 +0.63 52 0 45 0
30MAR27 210.00 C 0.00 0.00 0.00 4.94 +0.57 52 0 184 0
30MAR27 215.00 C 0.00 0.00 0.00 4.45 +0.52 52 0 131 0
30MAR27 220.00 C 0.00 0.00 0.00 3.90 +0.36 52 0 64 0
30MAR27 225.00 C 0.00 0.00 0.00 3.52 +0.34 52 0 35 0
30MAR27 230.00 C 0.00 0.00 0.00 3.17 +0.31 52 0 116 0
30MAR27 235.00 C 0.00 0.00 0.00 2.86 +0.28 52 0 80 0
30MAR27 240.00 C 0.00 0.00 0.00 2.58 +0.26 52 0 16 0
30MAR27 245.00 C 0.00 0.00 0.00 2.33 +0.24 52 0 1 0
30MAR27 250.00 C 0.00 0.00 0.00 2.10 +0.22 52 0 16 0
30MAR27 255.00 C 0.00 0.00 0.00 1.90 +0.20 52 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 1.71 +0.18 52 0 19 0
30MAR27 265.00 C 0.00 0.00 0.00 1.55 +0.17 52 0 243 0
29JUN27 102.50 C 0.00 0.00 0.00 42.36 +0.68 51 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 40.70 +0.54 50 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 39.35 +0.67 51 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 37.91 +0.66 51 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 36.51 +0.64 51 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 35.78 +1.25 52 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 33.88 +0.64 51 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 32.61 +0.62 51 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 31.34 +0.56 51 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 30.25 +1.35 51 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 29.81 +1.99 53 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 28.73 +1.66 53 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 27.68 +1.60 53 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 26.38 +1.39 52 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 25.42 +1.16 52 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 24.82 +1.45 53 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 23.93 +1.41 53 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 23.07 +1.40 53 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 22.24 +1.41 53 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 21.43 +1.40 53 0 220 0
29JUN27 152.50 C 0.00 0.00 0.00 20.41 +1.16 53 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 19.68 +1.18 53 0 40 0
29JUN27 157.50 C 0.00 0.00 0.00 18.69 +0.90 52 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 17.97 +0.87 52 0 140 0
29JUN27 162.50 C 0.00 0.00 0.00 17.41 +0.98 53 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 16.83 +1.03 53 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 16.23 +1.05 53 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 15.58 +0.99 53 0 10 0
29JUN27 172.50 C 0.00 0.00 0.00 15.03 +1.00 53 0 3 0
TOTAL CALL 1,938 90,185 +1,137
21AUG26 110.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
21AUG26 111.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
21AUG26 112.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
21AUG26 113.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 114.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 115.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 116.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 117.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 118.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 119.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 120.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 121.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 122.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 0 0
21AUG26 123.00 P 0.00 0.00 0.00 0.00 -0.04 0 0 180 0
21AUG26 124.00 P 0.00 0.00 0.00 0.00 -0.08 0 0 28 0
21AUG26 125.00 P 0.00 0.00 0.00 0.00 -0.14 0 0 30 0
21AUG26 126.00 P 0.00 0.00 0.00 0.00 -0.24 0 0 218 0
21AUG26 127.00 P 0.18 0.18 0.18 0.00 -0.40 0 15 75 -15
21AUG26 128.00 P 0.00 0.00 0.00 0.00 -0.63 0 0 157 0
21AUG26 129.00 P 0.00 0.00 0.00 0.00 -0.95 0 0 203 0
21AUG26 130.00 P 0.43 0.49 0.30 0.00 -1.37 0 32 193 -32
21AUG26 131.00 P 0.69 0.69 0.03 0.00 -1.88 0 1,015 985 -15
21AUG26 132.00 P 0.00 0.00 0.00 0.00 -2.51 0 0 39 0
21AUG26 133.00 P 0.45 0.45 0.32 0.00 -3.22 0 30 111 +30
21AUG26 134.00 P 2.60 2.60 1.03 0.60 -3.40 0 37 0 -32
21AUG26 135.00 P 4.00 4.00 2.70 1.60 -3.39 0 11 0 -57
21AUG26 136.00 P 0.00 0.00 0.00 2.60 -3.31 0 0 0 -140
21AUG26 137.00 P 5.91 5.91 5.91 3.60 -3.26 0 3 0 -70
21AUG26 138.00 P 0.00 0.00 0.00 4.60 -3.23 0 0 0 -65
21AUG26 139.00 P 0.00 0.00 0.00 5.60 -3.21 0 0 0 -96
21AUG26 140.00 P 8.25 8.25 8.25 6.60 -3.20 0 2 0 -49
21AUG26 141.00 P 0.00 0.00 0.00 7.60 -3.20 0 0 0 0
21AUG26 142.00 P 0.00 0.00 0.00 8.60 -3.20 0 0 0 0
21AUG26 143.00 P 0.00 0.00 0.00 9.60 -3.20 0 0 0 -30
21AUG26 144.00 P 0.00 0.00 0.00 10.60 -3.20 0 0 0 0
21AUG26 145.00 P 0.00 0.00 0.00 11.60 -3.20 0 0 0 -6
21AUG26 146.00 P 0.00 0.00 0.00 12.60 -3.20 0 0 0 0
21AUG26 147.00 P 0.00 0.00 0.00 13.60 -3.20 0 0 0 0
21AUG26 148.00 P 0.00 0.00 0.00 14.60 -3.20 0 0 0 0
21AUG26 149.00 P 0.00 0.00 0.00 15.60 -3.20 0 0 0 0
21AUG26 150.00 P 0.00 0.00 0.00 16.60 -3.20 0 0 0 0
21AUG26 152.50 P 0.00 0.00 0.00 19.10 -3.20 0 0 0 0
21AUG26 155.00 P 0.00 0.00 0.00 21.60 -3.20 0 0 0 0
21AUG26 157.50 P 0.00 0.00 0.00 24.10 -3.35 0 0 0 0
21AUG26 160.00 P 0.00 0.00 0.00 26.60 -3.20 0 0 0 0
21AUG26 162.50 P 0.00 0.00 0.00 29.10 -3.21 0 0 0 0
21AUG26 165.00 P 0.00 0.00 0.00 31.60 -3.33 0 0 0 0
21AUG26 167.50 P 0.00 0.00 0.00 34.10 -3.33 0 0 0 0
21AUG26 170.00 P 0.00 0.00 0.00 36.60 -3.33 0 0 0 0
21AUG26 172.50 P 0.00 0.00 0.00 39.10 -3.44 0 0 0 0
21AUG26 175.00 P 0.00 0.00 0.00 41.60 -3.35 0 0 0 0
21AUG26 177.50 P 0.00 0.00 0.00 44.10 -3.33 0 0 0 0
21AUG26 180.00 P 0.00 0.00 0.00 46.60 -3.33 0 0 0 0
21AUG26 182.50 P 0.00 0.00 0.00 49.10 -3.33 0 0 0 0
21AUG26 185.00 P 0.00 0.00 0.00 51.60 -3.33 0 0 0 0
21AUG26 187.50 P 0.00 0.00 0.00 54.10 -3.33 0 0 0 0
21AUG26 190.00 P 0.00 0.00 0.00 56.60 -3.33 0 0 0 0
21AUG26 192.50 P 0.00 0.00 0.00 59.10 -3.33 0 0 0 0
21AUG26 195.00 P 0.00 0.00 0.00 61.60 -3.33 0 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 0.02 -0.03 74 0 135 0
28AUG26 105.00 P 0.00 0.00 0.00 0.03 -0.06 72 0 45 0
28AUG26 107.50 P 0.00 0.00 0.00 0.05 -0.10 70 0 116 0
28AUG26 110.00 P 0.00 0.00 0.00 0.10 -0.17 70 0 208 0
28AUG26 112.50 P 0.00 0.00 0.00 0.18 -0.27 69 0 274 0
28AUG26 115.00 P 0.56 0.56 0.40 0.32 -0.39 69 60 344 -40
28AUG26 117.50 P 0.00 0.00 0.00 0.54 -0.52 70 0 284 0
28AUG26 120.00 P 1.36 1.36 1.23 0.86 -0.67 70 24 505 +24
28AUG26 122.50 P 0.00 0.00 0.00 1.30 -0.85 70 0 771 0
28AUG26 125.00 P 2.29 2.29 2.29 1.89 -1.04 70 15 574 0
28AUG26 127.50 P 3.40 3.44 2.85 2.60 -1.32 69 157 515 +115
28AUG26 130.00 P 4.88 4.88 3.56 3.56 -1.54 70 299 682 -35
28AUG26 132.50 P 5.80 5.81 5.09 4.64 -1.76 69 197 859 0
28AUG26 135.00 P 0.00 0.00 0.00 5.97 -1.94 69 0 1,186 0
28AUG26 137.50 P 8.55 8.60 8.55 7.33 -2.54 67 2 403 +2
28AUG26 140.00 P 0.00 0.00 0.00 9.16 -2.44 69 0 472 0
28AUG26 142.50 P 0.00 0.00 0.00 11.00 -2.73 69 0 607 0
28AUG26 145.00 P 0.00 0.00 0.00 12.98 -2.85 69 0 1,144 0
28AUG26 147.50 P 0.00 0.00 0.00 15.08 -2.94 69 0 573 0
28AUG26 150.00 P 0.00 0.00 0.00 17.28 -3.02 69 0 249 0
28AUG26 152.50 P 0.00 0.00 0.00 19.56 -3.08 69 0 553 0
28AUG26 155.00 P 0.00 0.00 0.00 21.90 -3.35 69 0 766 0
28AUG26 157.50 P 0.00 0.00 0.00 24.57 -3.10 82 0 1,077 0
28AUG26 160.00 P 0.00 0.00 0.00 26.98 -2.90 84 0 687 0
28AUG26 162.50 P 0.00 0.00 0.00 29.43 -2.91 87 0 807 0
28AUG26 165.00 P 33.40 33.40 33.40 31.70 -3.23 78 600 167 -484
28AUG26 167.50 P 36.50 36.50 36.50 34.22 -3.21 84 200 100 -160
28AUG26 170.00 P 39.30 39.30 39.30 36.74 -3.19 90 100 30 -100
28AUG26 172.50 P 0.00 0.00 0.00 39.50 -3.04 111 0 1 0
28AUG26 175.00 P 0.00 0.00 0.00 42.00 -2.95 116 0 18 0
28AUG26 177.50 P 0.00 0.00 0.00 44.18 -3.38 97 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 46.73 -3.20 107 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 49.19 -3.24 106 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 51.73 -3.20 115 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 54.19 -3.24 114 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 56.99 -2.94 142 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 59.53 -2.90 149 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 62.03 -2.90 153 0 22 0
28AUG26 197.50 P 0.00 0.00 0.00 64.49 -2.88 155 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 66.99 -2.88 158 0 52 0
29SEP26 102.50 P 0.78 0.78 0.78 0.54 -0.23 52 6 148 +6
29SEP26 105.00 P 0.00 0.00 0.00 0.74 -0.31 52 0 235 0
29SEP26 107.50 P 1.12 1.12 1.12 1.01 -0.40 52 10 315 0
29SEP26 110.00 P 0.00 0.00 0.00 1.32 -0.51 52 0 426 0
29SEP26 112.50 P 0.00 0.00 0.00 1.75 -0.58 52 0 132 0
29SEP26 115.00 P 2.31 2.32 2.26 2.17 -0.72 52 60 217 +60
29SEP26 117.50 P 2.85 2.85 2.84 2.71 -0.91 51 25 248 +10
29SEP26 120.00 P 4.20 4.20 3.61 3.35 -0.95 51 17 540 +15
29SEP26 122.50 P 4.20 4.20 4.20 4.13 -1.08 51 20 35 +15
29SEP26 125.00 P 0.00 0.00 0.00 5.01 -1.26 51 0 532 0
29SEP26 127.50 P 0.00 0.00 0.00 6.00 -1.47 51 0 283 0
29SEP26 130.00 P 8.00 8.00 8.00 7.14 -1.59 51 3 593 +3
29SEP26 132.50 P 9.52 9.52 8.60 8.58 -1.55 53 44 236 +44
29SEP26 135.00 P 0.00 0.00 0.00 9.92 -1.70 53 0 2,063 0
29SEP26 137.50 P 12.20 12.20 12.20 11.11 -2.11 51 3 578 +1
29SEP26 140.00 P 0.00 0.00 0.00 12.88 -1.93 52 0 786 0
29SEP26 142.50 P 0.00 0.00 0.00 14.41 -2.19 52 0 169 0
29SEP26 145.00 P 0.00 0.00 0.00 16.18 -2.24 52 0 4,019 0
29SEP26 147.50 P 0.00 0.00 0.00 17.97 -2.40 52 0 462 0
29SEP26 150.00 P 0.00 0.00 0.00 19.89 -2.45 52 0 593 0
29SEP26 152.50 P 0.00 0.00 0.00 21.85 -2.69 52 0 155 0
29SEP26 155.00 P 0.00 0.00 0.00 24.62 -2.34 58 0 404 0
29SEP26 157.50 P 0.00 0.00 0.00 26.17 -2.91 53 0 264 0
29SEP26 160.00 P 0.00 0.00 0.00 28.41 -2.90 54 0 332 0
29SEP26 162.50 P 32.01 32.01 31.92 30.74 -2.65 56 600 615 +600
29SEP26 165.00 P 0.00 0.00 0.00 32.89 -2.95 55 0 145 0
29SEP26 167.50 P 36.65 36.65 36.65 35.18 -3.11 55 200 335 +200
29SEP26 170.00 P 40.00 40.00 39.91 37.51 -2.85 56 100 5,422 +100
29SEP26 172.50 P 0.00 0.00 0.00 39.97 -2.80 58 0 120 0
29SEP26 175.00 P 0.00 0.00 0.00 42.33 -2.88 58 0 535 0
29SEP26 177.50 P 0.00 0.00 0.00 44.92 -2.64 62 0 188 0
29SEP26 180.00 P 0.00 0.00 0.00 47.30 -2.63 62 0 2,189 0
29SEP26 182.50 P 0.00 0.00 0.00 49.77 -2.66 64 0 110 0
29SEP26 185.00 P 0.00 0.00 0.00 52.20 -2.73 65 0 266 0
29SEP26 187.50 P 0.00 0.00 0.00 54.63 -2.80 66 0 90 0
29SEP26 190.00 P 0.00 0.00 0.00 56.99 -2.94 65 0 4,715 0
29SEP26 192.50 P 0.00 0.00 0.00 59.58 -2.85 69 0 60 0
29SEP26 195.00 P 0.00 0.00 0.00 62.04 -2.89 70 0 50 0
29SEP26 197.50 P 0.00 0.00 0.00 64.63 -2.74 73 0 410 0
29SEP26 200.00 P 0.00 0.00 0.00 66.99 -2.88 72 0 4,897 0
29SEP26 205.00 P 0.00 0.00 0.00 71.88 -2.92 73 0 4,095 0
29SEP26 210.00 P 0.00 0.00 0.00 76.85 -2.95 75 0 1,217 -230
29SEP26 215.00 P 0.00 0.00 0.00 82.21 -2.59 87 0 330 -120
29SEP26 220.00 P 0.00 0.00 0.00 87.21 -2.59 90 0 30 -60
29SEP26 225.00 P 0.00 0.00 0.00 91.90 -2.90 86 0 60 0
29SEP26 230.00 P 0.00 0.00 0.00 97.21 -2.59 97 0 60 0
29SEP26 235.00 P 0.00 0.00 0.00 102.21 -2.59 100 0 60 0
29SEP26 240.00 P 0.00 0.00 0.00 106.93 -2.87 96 0 60 0
29SEP26 245.00 P 0.00 0.00 0.00 111.92 -2.88 98 0 60 0
29SEP26 250.00 P 0.00 0.00 0.00 117.18 -2.62 108 0 30 0
29SEP26 255.00 P 0.00 0.00 0.00 122.18 -2.62 111 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 127.21 -2.59 114 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 132.18 -2.62 116 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 137.18 -2.62 118 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 142.21 -2.59 122 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 147.20 -2.60 124 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 152.20 -2.60 126 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 157.21 -2.59 128 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 162.21 -2.59 131 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 167.18 -2.62 132 0 0 0
29SEP26 310.00 P 0.00 0.00 0.00 177.20 -2.60 137 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 186.89 -2.91 132 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 197.20 -2.60 145 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 207.20 -2.60 149 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 217.20 -2.60 153 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 2.00 - 49 0 0 -
29OCT26 110.00 P 0.00 0.00 0.00 2.51 -0.65 49 0 68 0
29OCT26 112.50 P 0.00 0.00 0.00 3.04 -0.81 49 0 50 0
29OCT26 115.00 P 4.23 4.32 4.23 3.68 -0.95 49 45 95 +45
29OCT26 117.50 P 5.13 5.13 5.13 4.38 -1.01 49 15 50 0
29OCT26 120.00 P 0.00 0.00 0.00 5.27 -0.88 49 0 400 0
29OCT26 122.50 P 0.00 0.00 0.00 6.16 -0.99 49 0 588 0
29OCT26 125.00 P 0.00 0.00 0.00 7.19 -1.11 49 0 123 0
29OCT26 127.50 P 0.00 0.00 0.00 8.10 -1.48 49 0 271 0
29OCT26 130.00 P 0.00 0.00 0.00 9.41 -1.46 49 0 101 0
29OCT26 132.50 P 0.00 0.00 0.00 10.68 -1.57 49 0 610 0
29OCT26 135.00 P 0.00 0.00 0.00 12.05 -1.72 49 0 190 0
29OCT26 137.50 P 0.00 0.00 0.00 13.39 -1.88 49 0 132 0
29OCT26 140.00 P 0.00 0.00 0.00 15.33 -1.56 51 0 392 0
29OCT26 142.50 P 0.00 0.00 0.00 17.00 -1.55 51 0 90 0
29OCT26 145.00 P 0.00 0.00 0.00 18.13 -2.22 49 0 170 0
29OCT26 147.50 P 0.00 0.00 0.00 19.91 -2.25 49 0 120 0
29OCT26 150.00 P 0.00 0.00 0.00 22.36 -1.84 52 0 165 0
29OCT26 152.50 P 0.00 0.00 0.00 24.10 -2.08 52 0 30 0
29OCT26 155.00 P 0.00 0.00 0.00 25.94 -2.27 51 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 28.27 -2.32 53 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 30.05 -2.64 52 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 32.59 -2.09 55 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 34.76 -2.21 55 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 36.60 -2.71 53 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 38.83 -2.71 54 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 41.34 -2.49 56 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 3.72 - 52 0 0 -
27NOV26 110.00 P 0.00 0.00 0.00 4.41 -0.56 52 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 5.10 -0.76 52 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 5.79 -0.79 51 0 4 0
27NOV26 117.50 P 0.00 0.00 0.00 6.58 -0.92 51 0 90 0
27NOV26 120.00 P 8.07 8.07 8.07 7.49 -1.01 51 45 70 +45
27NOV26 122.50 P 0.00 0.00 0.00 8.49 -1.09 51 0 181 0
27NOV26 125.00 P 0.00 0.00 0.00 9.56 -1.18 51 0 153 0
27NOV26 127.50 P 0.00 0.00 0.00 10.72 -1.27 51 0 185 0
27NOV26 130.00 P 0.00 0.00 0.00 11.96 -1.36 51 0 262 0
27NOV26 132.50 P 0.00 0.00 0.00 13.27 -1.45 51 0 768 0
27NOV26 135.00 P 0.00 0.00 0.00 14.67 -1.51 51 0 497 0
27NOV26 137.50 P 0.00 0.00 0.00 16.12 -1.61 51 0 672 0
27NOV26 140.00 P 0.00 0.00 0.00 18.27 -1.10 54 0 45 0
27NOV26 142.50 P 0.00 0.00 0.00 19.90 -1.34 54 0 30 0
27NOV26 145.00 P 0.00 0.00 0.00 21.59 -1.45 54 0 30 0
27NOV26 147.50 P 0.00 0.00 0.00 23.29 -1.51 54 0 33 0
27NOV26 150.00 P 0.00 0.00 0.00 24.56 -2.09 53 0 120 0
27NOV26 152.50 P 0.00 0.00 0.00 26.66 -1.91 54 0 45 0
27NOV26 155.00 P 0.00 0.00 0.00 28.52 -2.00 54 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 30.23 -2.29 54 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 32.46 -2.09 55 0 31 0
27NOV26 162.50 P 0.00 0.00 0.00 34.47 -2.27 55 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 36.53 -2.33 55 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 38.65 -2.45 56 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 40.76 -2.24 56 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 42.89 -2.33 56 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 3.76 -0.57 51 0 795 0
30DEC26 105.00 P 0.00 0.00 0.00 4.36 -0.67 51 0 17 0
30DEC26 107.50 P 0.00 0.00 0.00 5.06 -0.50 51 0 30 0
30DEC26 110.00 P 0.00 0.00 0.00 5.86 -0.53 52 0 66 0
30DEC26 112.50 P 0.00 0.00 0.00 6.66 -0.69 52 0 36 0
30DEC26 115.00 P 0.00 0.00 0.00 7.36 -1.16 51 0 68 0
30DEC26 117.50 P 0.00 0.00 0.00 8.50 -0.97 52 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 9.50 -1.04 52 0 175 0
30DEC26 122.50 P 0.00 0.00 0.00 10.57 -1.12 52 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 11.71 -1.19 52 0 5,761 0
30DEC26 127.50 P 0.00 0.00 0.00 12.91 -1.27 52 0 11 0
30DEC26 130.00 P 14.75 14.75 14.75 14.19 -1.34 52 37 199 +37
30DEC26 132.50 P 0.00 0.00 0.00 15.53 -1.41 52 0 52 0
30DEC26 135.00 P 18.02 18.02 17.70 16.94 -1.45 52 35 39 +35
30DEC26 137.50 P 0.00 0.00 0.00 18.40 -1.40 52 0 60 0
30DEC26 140.00 P 0.00 0.00 0.00 19.77 -1.65 52 0 5,059 0
30DEC26 142.50 P 0.00 0.00 0.00 21.38 -1.06 52 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 23.40 -0.75 53 0 317 0
30DEC26 147.50 P 0.00 0.00 0.00 25.21 -0.68 54 0 170 0
30DEC26 150.00 P 0.00 0.00 0.00 26.93 -1.65 54 0 334 0
30DEC26 152.50 P 0.00 0.00 0.00 28.74 -1.73 54 0 15 0
30DEC26 155.00 P 0.00 0.00 0.00 30.63 -0.82 54 0 46 0
30DEC26 157.50 P 0.00 0.00 0.00 32.52 -1.73 55 0 60 0
30DEC26 160.00 P 0.00 0.00 0.00 34.41 -1.09 55 0 138 0
30DEC26 162.50 P 0.00 0.00 0.00 36.42 -1.08 55 0 15 0
30DEC26 165.00 P 0.00 0.00 0.00 38.46 -1.08 55 0 115 0
30DEC26 167.50 P 0.00 0.00 0.00 40.51 -1.07 56 0 312 0
30DEC26 170.00 P 0.00 0.00 0.00 42.57 -1.12 56 0 636 0
30DEC26 172.50 P 0.00 0.00 0.00 44.71 -1.09 56 0 52 0
30DEC26 175.00 P 0.00 0.00 0.00 46.89 -1.05 57 0 170 0
30DEC26 177.50 P 0.00 0.00 0.00 49.05 -1.73 57 0 90 0
30DEC26 180.00 P 0.00 0.00 0.00 51.23 -1.03 57 0 629 0
30DEC26 182.50 P 0.00 0.00 0.00 53.50 -2.19 58 0 159 0
30DEC26 185.00 P 0.00 0.00 0.00 55.80 -1.82 59 0 366 0
30DEC26 187.50 P 0.00 0.00 0.00 57.89 -1.42 58 0 60 0
30DEC26 190.00 P 0.00 0.00 0.00 60.14 -1.14 59 0 741 0
30DEC26 192.50 P 0.00 0.00 0.00 62.72 -1.10 61 0 60 0
30DEC26 195.00 P 0.00 0.00 0.00 64.68 -2.32 59 0 279 0
30DEC26 197.50 P 0.00 0.00 0.00 67.20 -1.81 61 0 95 0
30DEC26 200.00 P 0.00 0.00 0.00 69.01 -2.41 58 0 3,218 0
30DEC26 205.00 P 0.00 0.00 0.00 73.26 -2.93 57 0 30 0
30DEC26 210.00 P 0.00 0.00 0.00 78.97 -1.92 63 0 281 0
30DEC26 215.00 P 0.00 0.00 0.00 82.62 -2.99 57 0 33 0
30DEC26 220.00 P 0.00 0.00 0.00 87.47 -2.88 57 0 410 0
30DEC26 225.00 P 0.00 0.00 0.00 92.30 -2.80 58 0 50 0
30DEC26 230.00 P 0.00 0.00 0.00 97.21 -2.85 59 0 211 0
30DEC26 235.00 P 0.00 0.00 0.00 102.21 -2.59 61 0 100 0
30DEC26 240.00 P 0.00 0.00 0.00 107.10 -2.70 61 0 30 0
30DEC26 245.00 P 0.00 0.00 0.00 112.03 -2.77 62 0 1 0
30DEC26 250.00 P 0.00 0.00 0.00 117.27 -2.53 66 0 1,391 0
30DEC26 255.00 P 0.00 0.00 0.00 122.71 -2.09 72 0 1,381 0
30DEC26 260.00 P 0.00 0.00 0.00 127.21 -2.59 69 0 15 0
30DEC26 265.00 P 0.00 0.00 0.00 132.18 -2.62 70 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 137.18 -2.62 72 0 15 0
30DEC26 275.00 P 0.00 0.00 0.00 142.21 -2.59 74 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 147.20 -2.60 75 0 20 0
30DEC26 285.00 P 0.00 0.00 0.00 152.20 -2.60 76 0 50 0
30DEC26 290.00 P 0.00 0.00 0.00 157.21 -2.59 78 0 20 0
30DEC26 295.00 P 0.00 0.00 0.00 162.21 -2.59 79 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 167.18 -2.62 80 0 0 0
30DEC26 310.00 P 0.00 0.00 0.00 177.20 -2.60 83 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 186.89 -2.91 81 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 197.20 -2.60 88 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 207.20 -2.60 90 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 217.20 -2.60 93 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 6.99 -0.31 52 0 122 0
30MAR27 105.00 P 0.00 0.00 0.00 7.79 -0.33 52 0 30 0
30MAR27 107.50 P 0.00 0.00 0.00 8.67 -0.32 52 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 9.52 -0.40 52 0 172 0
30MAR27 112.50 P 0.00 0.00 0.00 10.59 -0.68 53 0 23 0
30MAR27 115.00 P 0.00 0.00 0.00 11.42 -0.69 52 0 11 0
30MAR27 117.50 P 0.00 0.00 0.00 12.24 -0.99 51 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 13.36 -1.05 51 0 1 0
30MAR27 122.50 P 0.00 0.00 0.00 14.54 -1.12 51 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 15.78 -1.17 51 0 5 0
30MAR27 127.50 P 0.00 0.00 0.00 17.07 -1.23 51 0 22 0
30MAR27 130.00 P 0.00 0.00 0.00 18.41 -1.29 51 0 26 0
30MAR27 132.50 P 0.00 0.00 0.00 19.81 -1.34 52 0 48 0
30MAR27 135.00 P 0.00 0.00 0.00 21.25 -1.40 52 0 21 0
30MAR27 137.50 P 0.00 0.00 0.00 22.75 -1.62 52 0 421 0
30MAR27 140.00 P 0.00 0.00 0.00 24.35 -1.62 52 0 436 0
30MAR27 142.50 P 0.00 0.00 0.00 25.95 -1.72 52 0 30 0
30MAR27 145.00 P 0.00 0.00 0.00 27.58 -1.11 52 0 37 0
30MAR27 147.50 P 0.00 0.00 0.00 29.82 -0.58 54 0 191 0
30MAR27 150.00 P 0.00 0.00 0.00 31.55 -0.59 54 0 200 0
30MAR27 152.50 P 0.00 0.00 0.00 33.29 -0.66 54 0 30 0
30MAR27 155.00 P 0.00 0.00 0.00 35.04 -0.71 54 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 36.83 -0.78 54 0 2 0
30MAR27 160.00 P 0.00 0.00 0.00 38.74 -0.76 55 0 7 0
30MAR27 162.50 P 0.00 0.00 0.00 40.66 -0.75 55 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 42.57 -0.78 55 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 44.50 -0.81 55 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 46.43 -0.87 55 0 3 0
30MAR27 172.50 P 0.00 0.00 0.00 48.49 -0.82 55 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 50.57 -0.74 56 0 50 0
30MAR27 177.50 P 0.00 0.00 0.00 52.64 -0.77 56 0 65 0
30MAR27 180.00 P 0.00 0.00 0.00 54.72 -0.74 56 0 55 0
30MAR27 182.50 P 0.00 0.00 0.00 56.81 -0.73 56 0 31 0
30MAR27 185.00 P 0.00 0.00 0.00 58.93 -0.72 56 0 31 0
30MAR27 187.50 P 0.00 0.00 0.00 61.13 -0.66 57 0 30 0
30MAR27 190.00 P 0.00 0.00 0.00 63.25 -0.70 57 0 30 0
30MAR27 192.50 P 0.00 0.00 0.00 65.55 -0.59 58 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 67.70 -1.48 58 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 69.89 -0.63 58 0 30 0
30MAR27 200.00 P 0.00 0.00 0.00 72.19 -0.55 58 0 71 0
30MAR27 205.00 P 0.00 0.00 0.00 76.55 -0.62 58 0 30 0
30MAR27 210.00 P 0.00 0.00 0.00 80.97 -1.67 59 0 160 0
30MAR27 215.00 P 0.00 0.00 0.00 85.53 -1.65 59 0 100 0
30MAR27 220.00 P 0.00 0.00 0.00 90.15 -1.86 59 0 16 0
30MAR27 225.00 P 0.00 0.00 0.00 94.78 -1.07 60 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 99.43 -1.09 60 0 12 0
30MAR27 235.00 P 0.00 0.00 0.00 104.13 -1.10 60 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 107.94 -2.97 56 0 22 0
30MAR27 245.00 P 0.00 0.00 0.00 112.80 -2.94 57 0 1 0
30MAR27 250.00 P 0.00 0.00 0.00 117.59 -2.96 57 0 10 0
30MAR27 255.00 P 0.00 0.00 0.00 122.71 -2.69 59 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 127.34 -2.66 58 0 20 0
30MAR27 265.00 P 0.00 0.00 0.00 132.19 -2.71 58 0 30 0
29JUN27 102.50 P 0.00 0.00 0.00 9.79 -0.28 53 0 244 0
29JUN27 105.00 P 0.00 0.00 0.00 10.76 -0.26 53 0 41 0
29JUN27 107.50 P 0.00 0.00 0.00 11.73 -0.28 53 0 191 0
29JUN27 110.00 P 0.00 0.00 0.00 12.74 -0.30 53 0 52 0
29JUN27 112.50 P 0.00 0.00 0.00 13.81 -0.31 53 0 40 0
29JUN27 115.00 P 0.00 0.00 0.00 15.03 -0.40 53 0 38 0
29JUN27 117.50 P 0.00 0.00 0.00 15.61 -1.01 52 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 16.80 -1.06 52 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 18.03 -1.12 52 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 19.31 -1.16 52 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 20.63 -1.22 52 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 22.00 -1.27 52 0 53 0
29JUN27 132.50 P 0.00 0.00 0.00 23.41 -1.31 52 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 24.87 -1.41 52 0 47 0
29JUN27 137.50 P 0.00 0.00 0.00 26.35 -1.47 52 0 20 0
29JUN27 140.00 P 0.00 0.00 0.00 28.41 -1.00 53 0 68 0
29JUN27 142.50 P 0.00 0.00 0.00 29.68 -1.31 52 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 31.31 -1.05 53 0 125 0
29JUN27 147.50 P 0.00 0.00 0.00 33.57 -0.43 54 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 35.30 -0.40 54 0 61 0
29JUN27 152.50 P 0.00 0.00 0.00 37.08 -0.38 54 0 15 0
29JUN27 155.00 P 0.00 0.00 0.00 38.85 -0.39 54 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 40.62 -0.49 54 0 3 0
29JUN27 160.00 P 0.00 0.00 0.00 42.39 -0.51 55 0 5 0
29JUN27 162.50 P 0.00 0.00 0.00 44.21 -0.54 55 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 46.14 -0.52 55 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 48.06 -0.52 55 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 50.01 -0.50 55 0 9 0
29JUN27 172.50 P 0.00 0.00 0.00 51.91 -0.54 55 0 0 0
TOTAL PUT 4,064 91,362 -449
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$ 51.000
28AUG26 33.00 C 0.00 0.00 0.00 18.02 +0.87 101 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 17.02 +0.85 91 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 16.02 +0.85 79 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 15.02 +0.85 0 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 14.02 +0.87 0 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 13.02 +0.85 0 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 12.02 +0.84 0 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 11.02 +0.87 0 0 45 0
28AUG26 41.00 C 0.00 0.00 0.00 10.02 +0.84 0 0 75 0
28AUG26 42.00 C 0.00 0.00 0.00 9.02 +0.84 0 0 136 0
28AUG26 43.00 C 0.00 0.00 0.00 8.02 +0.84 0 0 133 0
28AUG26 44.00 C 0.00 0.00 0.00 7.02 +0.84 0 0 317 0
28AUG26 45.00 C 0.00 0.00 0.00 6.03 +0.85 36 0 652 0
28AUG26 46.00 C 0.00 0.00 0.00 5.03 +0.85 30 0 553 0
28AUG26 47.00 C 0.00 0.00 0.00 4.03 +0.83 24 0 170 0
28AUG26 48.00 C 0.00 0.00 0.00 3.04 +0.79 22 0 401 0
28AUG26 49.00 C 1.92 1.92 1.92 2.11 +0.71 23 1 524 0
28AUG26 50.00 C 0.97 1.25 0.97 1.25 +0.48 21 144 933 +26
28AUG26 52.50 C 0.19 0.19 0.17 0.17 +0.09 23 27 345 +2
28AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 25 0 608 0
28AUG26 57.50 C 0.01 0.01 0.01 0.01 0.00 37 30 903 -30
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 48 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 69 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 25.04 +0.87 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 24.04 +0.87 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 23.05 +0.88 71 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 22.05 +0.87 64 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 21.05 +0.87 54 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 20.05 +0.87 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 19.05 +0.87 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 18.05 +0.87 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 17.06 +0.87 50 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 16.06 +0.87 44 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 15.06 +0.86 37 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 14.06 +0.86 0 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 13.06 +0.86 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 12.06 +0.85 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 11.07 +0.86 31 0 15 0
29SEP26 41.00 C 0.00 0.00 0.00 10.07 +0.79 27 0 126 0
29SEP26 42.00 C 0.00 0.00 0.00 9.07 +0.84 22 0 167 0
29SEP26 43.00 C 0.00 0.00 0.00 8.07 +0.84 0 0 113 0
29SEP26 44.00 C 0.00 0.00 0.00 7.08 +0.83 22 0 359 0
29SEP26 45.00 C 0.00 0.00 0.00 6.29 +1.00 32 0 217 0
29SEP26 46.00 C 0.00 0.00 0.00 5.15 +0.78 22 0 512 0
29SEP26 47.00 C 0.00 0.00 0.00 4.25 +0.74 23 0 542 0
29SEP26 48.00 C 0.00 0.00 0.00 3.41 +0.59 23 0 1,093 0
29SEP26 49.00 C 0.00 0.00 0.00 2.58 +0.51 21 0 203 0
29SEP26 50.00 C 1.74 1.84 1.74 1.95 +0.41 22 2 1,024 +2
29SEP26 52.50 C 0.80 0.91 0.80 0.84 +0.23 22 24 1,133 +6
29SEP26 55.00 C 0.36 0.36 0.35 0.32 +0.13 23 27 676 +17
29SEP26 57.50 C 0.00 0.00 0.00 0.09 +0.04 23 0 1,089 0
29SEP26 60.00 C 0.00 0.00 0.00 0.02 +0.01 23 0 288 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 25 0 30 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 29 0 71 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 18.05 +0.86 0 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 17.06 +0.87 40 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 16.06 +0.86 36 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 15.06 +0.86 30 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 14.06 +0.86 0 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 13.06 +0.86 0 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 12.06 +0.85 0 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 11.07 +0.85 25 0 90 0
29OCT26 41.00 C 0.00 0.00 0.00 10.07 +0.78 22 0 378 0
29OCT26 42.00 C 0.00 0.00 0.00 9.07 +0.83 17 0 165 0
29OCT26 43.00 C 0.00 0.00 0.00 8.09 +0.83 21 0 490 0
29OCT26 44.00 C 0.00 0.00 0.00 7.12 +0.80 21 0 202 0
29OCT26 45.00 C 0.00 0.00 0.00 6.29 +0.87 24 0 180 0
29OCT26 46.00 C 0.00 0.00 0.00 5.27 +0.70 21 0 229 0
29OCT26 47.00 C 0.00 0.00 0.00 4.43 +0.64 21 0 127 0
29OCT26 48.00 C 0.00 0.00 0.00 3.67 +0.58 21 0 312 0
29OCT26 49.00 C 0.00 0.00 0.00 2.90 +0.40 20 0 169 0
29OCT26 50.00 C 2.18 2.18 2.18 2.31 +0.38 20 2 321 0
29OCT26 52.50 C 1.14 1.15 1.14 1.21 +0.20 21 60 574 -30
29OCT26 55.00 C 0.68 0.68 0.64 0.58 +0.13 21 54 925 0
29OCT26 57.50 C 0.00 0.00 0.00 0.23 +0.06 21 0 532 0
29OCT26 60.00 C 0.18 0.18 0.16 0.08 +0.02 21 3 208 +3
29OCT26 62.50 C 0.00 0.00 0.00 0.03 +0.01 21 0 76 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 22 0 6 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 10.09 +0.80 22 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 9.13 +0.80 22 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 8.20 +0.78 22 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 7.29 +0.75 22 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 6.43 +0.71 22 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 5.61 +0.67 22 0 15 0
27NOV26 47.00 C 0.00 0.00 0.00 4.85 +0.62 22 0 15 0
27NOV26 48.00 C 0.00 0.00 0.00 4.15 +0.58 22 0 150 0
27NOV26 49.00 C 0.00 0.00 0.00 3.40 +0.51 21 0 562 0
27NOV26 50.00 C 0.00 0.00 0.00 2.84 +0.46 21 0 346 0
27NOV26 52.50 C 0.00 0.00 0.00 1.72 +0.32 22 0 667 0
27NOV26 55.00 C 0.85 0.90 0.85 0.97 +0.18 22 16 138 +10
27NOV26 57.50 C 0.51 0.52 0.51 0.52 +0.12 22 40 25 +10
27NOV26 60.00 C 0.00 0.00 0.00 0.26 +0.07 22 0 75 0
27NOV26 62.50 C 0.18 0.18 0.18 0.12 +0.03 22 47 197 +47
27NOV26 65.00 C 0.00 0.00 0.00 0.05 +0.01 22 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 23.05 +0.88 41 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 22.05 +0.87 37 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 21.05 +0.87 0 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 20.05 +0.87 0 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 19.05 +0.87 0 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 18.06 +0.87 29 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 17.06 +0.87 26 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 16.06 +0.86 22 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 15.06 +0.86 0 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 14.08 +0.88 22 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 13.10 +0.90 21 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 12.13 +0.91 22 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 11.17 +0.92 22 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 10.09 +0.68 0 0 100 0
30DEC26 42.00 C 0.00 0.00 0.00 9.30 +0.80 22 0 155 0
30DEC26 43.00 C 0.00 0.00 0.00 8.40 +0.78 22 0 118 0
30DEC26 44.00 C 0.00 0.00 0.00 7.53 +0.75 22 0 105 0
30DEC26 45.00 C 0.00 0.00 0.00 6.70 +0.73 22 0 224 0
30DEC26 46.00 C 0.00 0.00 0.00 5.92 +0.70 22 0 135 0
30DEC26 47.00 C 0.00 0.00 0.00 5.17 +0.65 22 0 35 0
30DEC26 48.00 C 0.00 0.00 0.00 4.35 +0.58 20 0 113 0
30DEC26 49.00 C 0.00 0.00 0.00 3.75 +0.54 21 0 147 0
30DEC26 50.00 C 0.00 0.00 0.00 3.30 +0.60 22 0 143 0
30DEC26 52.50 C 0.00 0.00 0.00 2.07 +0.38 21 0 636 0
30DEC26 55.00 C 0.00 0.00 0.00 1.25 +0.20 21 0 297 0
30DEC26 57.50 C 0.00 0.00 0.00 0.76 +0.17 22 0 107 0
30DEC26 60.00 C 0.00 0.00 0.00 0.43 +0.12 22 0 27 0
30DEC26 62.50 C 0.00 0.00 0.00 0.22 +0.06 22 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.11 +0.03 22 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 0.06 +0.02 22 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.03 +0.01 22 0 2 0
30DEC26 72.50 C 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 20.07 +0.76 0 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 19.10 +0.76 0 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 18.12 +0.75 0 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 17.15 +0.75 0 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 16.18 +0.73 0 0 1 0
30MAR27 36.00 C 0.00 0.00 0.00 15.22 +0.75 0 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 14.22 +0.70 0 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 13.26 +0.69 0 0 10 0
30MAR27 39.00 C 0.00 0.00 0.00 12.31 +0.68 0 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 11.39 +0.67 12 0 61 0
30MAR27 41.00 C 0.00 0.00 0.00 10.51 +0.69 17 0 40 0
30MAR27 42.00 C 0.00 0.00 0.00 9.80 +0.73 21 0 126 0
30MAR27 43.00 C 0.00 0.00 0.00 8.94 +0.68 21 0 110 0
30MAR27 44.00 C 0.00 0.00 0.00 8.13 +0.65 21 0 15 0
30MAR27 45.00 C 0.00 0.00 0.00 7.35 +0.62 21 0 72 0
30MAR27 46.00 C 0.00 0.00 0.00 6.61 +0.57 21 0 97 0
30MAR27 47.00 C 0.00 0.00 0.00 5.92 +0.53 21 10 195 0
30MAR27 48.00 C 0.00 0.00 0.00 5.27 +0.50 21 0 204 0
30MAR27 49.00 C 0.00 0.00 0.00 4.51 +0.42 20 0 60 0
30MAR27 50.00 C 0.00 0.00 0.00 3.98 +0.39 20 0 258 0
30MAR27 52.50 C 0.00 0.00 0.00 2.84 +0.28 20 0 307 0
30MAR27 55.00 C 0.00 0.00 0.00 2.02 +0.23 21 0 122 0
30MAR27 57.50 C 0.00 0.00 0.00 1.37 +0.14 21 0 50 0
30MAR27 60.00 C 0.00 0.00 0.00 0.89 +0.09 21 0 72 0
30MAR27 62.50 C 0.00 0.00 0.00 0.56 +0.06 21 0 59 0
30MAR27 65.00 C 0.00 0.00 0.00 0.34 +0.03 21 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.21 +0.03 21 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.12 +0.01 21 0 17 0
30MAR27 72.50 C 0.00 0.00 0.00 0.07 +0.01 21 0 1 0
30MAR27 75.00 C 0.00 0.00 0.00 0.04 0.00 21 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 18.32 +0.75 0 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 17.36 +0.75 0 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 16.40 +0.73 0 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 15.45 +0.74 0 0 1 0
29JUN27 37.00 C 0.00 0.00 0.00 14.51 +0.73 0 0 25 0
29JUN27 38.00 C 0.00 0.00 0.00 13.58 +0.73 0 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 12.61 +0.65 0 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 11.77 +0.68 16 0 39 0
29JUN27 41.00 C 0.00 0.00 0.00 10.94 +0.70 17 0 49 0
29JUN27 42.00 C 0.00 0.00 0.00 10.15 +0.42 18 0 78 0
29JUN27 43.00 C 0.00 0.00 0.00 9.67 +0.70 22 0 21 0
29JUN27 44.00 C 0.00 0.00 0.00 8.93 +0.71 22 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 8.20 +0.66 22 0 33 0
29JUN27 46.00 C 0.00 0.00 0.00 7.52 +0.65 22 0 15 0
29JUN27 47.00 C 0.00 0.00 0.00 6.65 +0.58 21 10 130 0
29JUN27 48.00 C 0.00 0.00 0.00 6.06 +0.56 21 0 49 0
29JUN27 49.00 C 0.00 0.00 0.00 5.50 +0.52 21 0 22 0
29JUN27 50.00 C 0.00 0.00 0.00 4.98 +0.50 21 0 96 0
29JUN27 52.50 C 0.00 0.00 0.00 3.83 +0.42 21 0 25 0
29JUN27 55.00 C 0.00 0.00 0.00 2.88 +0.33 21 0 163 0
29JUN27 57.50 C 0.00 0.00 0.00 2.14 +0.24 21 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 1.60 +0.17 22 0 6 0
29JUN27 62.50 C 0.00 0.00 0.00 1.20 +0.17 22 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.85 +0.13 22 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.60 +0.10 22 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.42 +0.08 22 0 59 0
29JUN27 72.50 C 0.00 0.00 0.00 0.29 +0.06 22 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.20 +0.04 22 0 0 0
TOTAL CALL 497 25,829 +63
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 121 0 180 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 106 0 32 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 91 0 179 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 85 0 564 0
28AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 78 0 305 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 71 0 256 0
28AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 65 0 451 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 58 0 676 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 52 0 250 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 45 0 531 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 39 0 886 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 33 0 666 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 951 0
28AUG26 48.00 P 0.05 0.05 0.03 0.02 -0.05 23 118 1,015 +70
28AUG26 49.00 P 0.08 0.08 0.08 0.09 -0.14 24 26 791 0
28AUG26 50.00 P 0.36 0.36 0.32 0.27 -0.32 23 23 851 -8
28AUG26 52.50 P 0.00 0.00 0.00 1.70 -0.74 25 0 344 0
28AUG26 55.00 P 4.15 4.15 4.15 4.12 -0.74 41 15 70 +15
28AUG26 57.50 P 0.00 0.00 0.00 6.50 -0.85 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 9.00 -0.88 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 11.70 -0.67 97 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 14.20 -0.67 111 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 16.69 -0.69 123 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 19.19 -0.68 135 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 21.69 -0.68 147 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 24.19 -0.69 158 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 76 0 190 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 72 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 68 0 23 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 65 0 84 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 61 0 178 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 58 0 84 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 54 0 222 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 51 0 266 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 47 0 45 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 44 0 257 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 41 0 240 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 38 0 403 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 35 0 220 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 32 0 173 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 30 0 340 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 27 0 564 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 202 0
29SEP26 43.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 555 0
29SEP26 44.00 P 0.00 0.00 0.00 0.04 -0.03 23 0 479 0
29SEP26 45.00 P 0.00 0.00 0.00 0.08 -0.05 23 0 433 0
29SEP26 46.00 P 0.00 0.00 0.00 0.16 -0.09 23 0 510 0
29SEP26 47.00 P 0.00 0.00 0.00 0.29 -0.14 23 0 725 0
29SEP26 48.00 P 0.00 0.00 0.00 0.50 -0.19 23 0 1,069 0
29SEP26 49.00 P 0.90 0.90 0.78 0.78 -0.27 23 8 257 +6
29SEP26 50.00 P 1.16 1.16 1.14 1.17 -0.30 23 67 632 +7
29SEP26 52.50 P 2.60 2.60 2.60 2.61 -0.55 24 10 804 +10
29SEP26 55.00 P 4.86 4.86 4.86 4.63 -0.56 26 15 615 +15
29SEP26 57.50 P 0.00 0.00 0.00 6.79 -0.81 23 0 30 0
29SEP26 60.00 P 0.00 0.00 0.00 9.23 -0.87 22 0 15 0
29SEP26 62.50 P 0.00 0.00 0.00 11.87 -0.70 40 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 14.29 -0.77 40 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 16.83 -0.72 49 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 19.30 -0.75 52 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 21.76 -0.78 53 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 24.25 -0.78 56 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 36 0 60 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 33 0 40 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 31 0 135 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 29 0 155 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 27 0 64 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 24 0 43 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 49 0
29OCT26 41.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 126 0
29OCT26 42.00 P 0.00 0.00 0.00 0.03 -0.03 21 0 32 0
29OCT26 43.00 P 0.00 0.00 0.00 0.06 -0.05 21 0 195 0
29OCT26 44.00 P 0.21 0.21 0.21 0.11 -0.07 21 5 458 0
29OCT26 45.00 P 0.00 0.00 0.00 0.19 -0.11 21 0 142 0
29OCT26 46.00 P 0.41 0.41 0.41 0.31 -0.17 21 2 252 -2
29OCT26 47.00 P 0.00 0.00 0.00 0.49 -0.22 21 0 534 0
29OCT26 48.00 P 0.89 0.89 0.89 0.74 -0.28 21 15 195 0
29OCT26 49.00 P 1.24 1.24 1.24 1.07 -0.34 21 15 204 +6
29OCT26 50.00 P 1.80 1.80 1.80 1.48 -0.40 21 15 146 -2
29OCT26 52.50 P 0.00 0.00 0.00 2.88 -0.58 22 0 495 0
29OCT26 55.00 P 5.04 5.04 5.04 4.80 -0.66 23 15 631 +15
29OCT26 57.50 P 0.00 0.00 0.00 6.86 -0.80 21 0 15 0
29OCT26 60.00 P 0.00 0.00 0.00 9.39 -0.73 27 0 15 0
29OCT26 62.50 P 0.00 0.00 0.00 11.88 -0.70 32 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 14.30 -0.76 33 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 16.83 -0.72 39 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 19.30 -0.75 41 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 21.79 -0.75 44 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 24.29 -0.74 48 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.07 -0.03 23 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.11 -0.05 22 0 97 0
27NOV26 43.00 P 0.00 0.00 0.00 0.18 -0.07 22 0 15 0
27NOV26 44.00 P 0.33 0.33 0.33 0.27 -0.11 22 105 253 +105
27NOV26 45.00 P 0.00 0.00 0.00 0.41 -0.14 22 0 120 0
27NOV26 46.00 P 0.00 0.00 0.00 0.60 -0.18 22 0 34 0
27NOV26 47.00 P 0.00 0.00 0.00 0.84 -0.23 23 0 75 0
27NOV26 48.00 P 0.00 0.00 0.00 1.14 -0.28 23 0 140 0
27NOV26 49.00 P 0.00 0.00 0.00 1.50 -0.34 23 0 177 0
27NOV26 50.00 P 0.00 0.00 0.00 1.94 -0.39 23 0 378 0
27NOV26 52.50 P 0.00 0.00 0.00 3.33 -0.54 23 0 1,466 0
27NOV26 55.00 P 0.00 0.00 0.00 5.13 -0.67 24 0 1,230 0
27NOV26 57.50 P 0.00 0.00 0.00 7.04 -0.75 22 0 15 0
27NOV26 60.00 P 0.00 0.00 0.00 9.61 -0.64 28 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 11.96 -0.70 30 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 14.38 -0.71 32 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 16.83 -0.73 34 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 19.30 -0.75 36 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 21.79 -0.75 39 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 24.29 -0.75 42 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.01 0.00 38 0 152 0
30DEC26 29.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 33 0 33 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 31 0 96 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 30 0 101 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 0.00 28 0 133 0
30DEC26 34.00 P 0.00 0.00 0.00 0.01 0.00 26 0 17 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 24 0 12 0
30DEC26 36.00 P 0.00 0.00 0.00 0.01 0.00 23 0 98 0
30DEC26 37.00 P 0.00 0.00 0.00 0.02 0.00 23 0 30 0
30DEC26 38.00 P 0.00 0.00 0.00 0.03 -0.01 22 0 8 0
30DEC26 39.00 P 0.00 0.00 0.00 0.05 -0.01 22 0 90 0
30DEC26 40.00 P 0.00 0.00 0.00 0.08 -0.02 22 0 452 0
30DEC26 41.00 P 0.00 0.00 0.00 0.12 -0.03 22 0 300 0
30DEC26 42.00 P 0.00 0.00 0.00 0.18 -0.06 22 0 330 0
30DEC26 43.00 P 0.00 0.00 0.00 0.28 -0.07 22 0 230 0
30DEC26 44.00 P 0.00 0.00 0.00 0.41 -0.09 22 0 282 0
30DEC26 45.00 P 0.00 0.00 0.00 0.57 -0.13 22 0 257 0
30DEC26 46.00 P 0.00 0.00 0.00 0.79 -0.15 22 0 162 0
30DEC26 47.00 P 0.00 0.00 0.00 1.05 -0.20 22 0 51 0
30DEC26 48.00 P 0.00 0.00 0.00 1.36 -0.26 22 0 45 0
30DEC26 49.00 P 0.00 0.00 0.00 1.75 -0.30 22 0 598 0
30DEC26 50.00 P 0.00 0.00 0.00 2.13 -0.41 22 0 81 0
30DEC26 52.50 P 0.00 0.00 0.00 3.57 -0.48 22 0 46 0
30DEC26 55.00 P 0.00 0.00 0.00 5.16 -0.64 22 0 15 0
30DEC26 57.50 P 0.00 0.00 0.00 7.38 -0.72 24 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 9.67 -0.69 26 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 12.02 -0.70 28 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 14.43 -0.70 30 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 16.85 -0.72 31 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 19.30 -0.75 33 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 21.79 -0.76 35 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 24.29 -0.75 38 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.01 0.00 24 0 6 0
30MAR27 32.00 P 0.00 0.00 0.00 0.01 0.00 23 0 184 0
30MAR27 33.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 17 0
30MAR27 34.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 5 0
30MAR27 35.00 P 0.00 0.00 0.00 0.03 -0.01 22 0 134 0
30MAR27 36.00 P 0.00 0.00 0.00 0.04 -0.02 21 0 5 0
30MAR27 37.00 P 0.00 0.00 0.00 0.06 -0.03 21 0 34 0
30MAR27 38.00 P 0.00 0.00 0.00 0.09 -0.04 21 0 103 0
30MAR27 39.00 P 0.00 0.00 0.00 0.13 -0.07 21 0 91 0
30MAR27 40.00 P 0.00 0.00 0.00 0.20 -0.08 21 0 67 0
30MAR27 41.00 P 0.00 0.00 0.00 0.28 -0.11 21 0 14 0
30MAR27 42.00 P 0.00 0.00 0.00 0.38 -0.13 21 0 118 0
30MAR27 43.00 P 0.00 0.00 0.00 0.53 -0.15 21 0 63 0
30MAR27 44.00 P 0.00 0.00 0.00 0.71 -0.21 21 0 41 0
30MAR27 45.00 P 0.00 0.00 0.00 0.93 -0.23 21 0 207 0
30MAR27 46.00 P 1.26 1.26 1.26 1.18 -0.29 21 2 120 0
30MAR27 47.00 P 0.00 0.00 0.00 1.49 -0.33 21 0 68 0
30MAR27 48.00 P 0.00 0.00 0.00 1.84 -0.36 21 0 180 0
30MAR27 49.00 P 0.00 0.00 0.00 2.23 -0.43 21 0 42 0
30MAR27 50.00 P 2.83 2.83 2.83 2.69 -0.47 21 2 202 +2
30MAR27 52.50 P 0.00 0.00 0.00 3.92 -0.58 21 0 236 0
30MAR27 55.00 P 0.00 0.00 0.00 5.72 -0.66 22 0 13 0
30MAR27 57.50 P 0.00 0.00 0.00 7.43 -0.73 21 0 15 0
30MAR27 60.00 P 0.00 0.00 0.00 9.83 -0.77 24 0 15 0
30MAR27 62.50 P 0.00 0.00 0.00 12.20 -0.68 26 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 14.54 -0.69 27 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 16.92 -0.68 28 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 19.34 -0.71 29 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 21.81 -0.74 31 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 24.29 -0.75 32 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 0.05 -0.01 23 0 2 0
29JUN27 34.00 P 0.00 0.00 0.00 0.07 -0.01 22 0 3 0
29JUN27 35.00 P 0.00 0.00 0.00 0.10 -0.02 22 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 0.14 -0.03 22 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.20 -0.03 22 0 55 0
29JUN27 38.00 P 0.00 0.00 0.00 0.26 -0.06 22 0 62 0
29JUN27 39.00 P 0.00 0.00 0.00 0.36 -0.06 22 0 124 0
29JUN27 40.00 P 0.00 0.00 0.00 0.48 -0.06 22 0 135 0
29JUN27 41.00 P 0.00 0.00 0.00 0.59 -0.08 22 0 309 0
29JUN27 42.00 P 0.00 0.00 0.00 0.74 -0.13 22 0 208 0
29JUN27 43.00 P 0.00 0.00 0.00 0.98 -0.11 22 0 89 0
29JUN27 44.00 P 0.00 0.00 0.00 1.22 -0.14 22 0 115 0
29JUN27 45.00 P 0.00 0.00 0.00 1.48 -0.17 22 0 34 0
29JUN27 46.00 P 0.00 0.00 0.00 1.79 -0.19 22 0 88 0
29JUN27 47.00 P 0.00 0.00 0.00 2.14 -0.21 22 0 84 0
29JUN27 48.00 P 0.00 0.00 0.00 2.53 -0.23 22 0 78 0
29JUN27 49.00 P 0.00 0.00 0.00 2.95 -0.27 22 0 16 0
29JUN27 50.00 P 0.00 0.00 0.00 3.42 -0.30 22 0 15 0
29JUN27 52.50 P 0.00 0.00 0.00 4.77 -0.45 23 0 81 0
29JUN27 55.00 P 0.00 0.00 0.00 6.36 -0.35 23 0 75 0
29JUN27 57.50 P 0.00 0.00 0.00 8.19 -0.63 23 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 10.23 -0.69 24 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 12.44 -0.67 25 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 14.71 -0.67 26 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 17.07 -0.65 27 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 19.40 -0.72 27 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 21.83 -0.74 28 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 24.30 -0.74 29 0 0 0
TOTAL PUT 458 33,796 +239
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$ 228.000
28AUG26 132.50 C 0.00 0.00 0.00 95.57 +0.18 0 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 93.08 +0.19 116 0 0 0
28AUG26 137.50 C 0.00 0.00 0.00 90.58 +0.19 108 0 0 0
28AUG26 140.00 C 0.00 0.00 0.00 88.08 +0.19 100 0 0 0
28AUG26 142.50 C 0.00 0.00 0.00 85.58 +0.19 0 0 0 0
28AUG26 145.00 C 0.00 0.00 0.00 83.08 +0.19 0 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 80.58 +0.19 0 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 78.08 +0.18 0 0 15 0
28AUG26 152.50 C 0.00 0.00 0.00 75.59 +0.19 90 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 73.09 +0.19 84 0 12 0
28AUG26 157.50 C 0.00 0.00 0.00 70.59 +0.19 77 0 53 0
28AUG26 160.00 C 0.00 0.00 0.00 68.09 +0.19 63 0 15 0
28AUG26 162.50 C 0.00 0.00 0.00 65.59 +0.19 0 0 26 0
28AUG26 165.00 C 0.00 0.00 0.00 63.09 +0.18 0 0 52 0
28AUG26 167.50 C 0.00 0.00 0.00 60.59 +0.18 0 0 30 0
28AUG26 170.00 C 0.00 0.00 0.00 58.10 +0.19 67 0 60 0
28AUG26 172.50 C 0.00 0.00 0.00 55.60 +0.19 62 0 0 0
28AUG26 175.00 C 0.00 0.00 0.00 53.10 +0.19 57 0 85 0
28AUG26 177.50 C 0.00 0.00 0.00 50.60 +0.19 48 0 60 0
28AUG26 180.00 C 0.00 0.00 0.00 48.10 +0.18 0 0 101 0
28AUG26 182.50 C 0.00 0.00 0.00 45.60 +0.18 0 0 125 0
28AUG26 185.00 C 0.00 0.00 0.00 43.10 +0.18 0 0 72 0
28AUG26 187.50 C 0.00 0.00 0.00 40.61 +0.19 46 0 28 0
28AUG26 190.00 C 0.00 0.00 0.00 38.11 +0.18 42 0 172 0
28AUG26 192.50 C 0.00 0.00 0.00 35.61 +0.17 38 0 50 0
28AUG26 195.00 C 0.00 0.00 0.00 33.11 +0.15 31 0 79 0
28AUG26 197.50 C 0.00 0.00 0.00 30.62 +0.14 37 0 115 0
28AUG26 200.00 C 0.00 0.00 0.00 28.14 +0.11 38 0 117 0
28AUG26 205.00 C 0.00 0.00 0.00 23.21 -0.69 38 0 249 0
28AUG26 210.00 C 0.00 0.00 0.00 18.42 -0.17 38 0 167 0
28AUG26 215.00 C 10.63 10.63 10.63 13.90 -0.41 38 2 192 0
28AUG26 220.00 C 0.00 0.00 0.00 9.88 -0.64 38 0 186 0
28AUG26 225.00 C 4.62 6.45 4.62 6.53 -1.04 38 51 412 +3
28AUG26 230.00 C 3.79 4.05 3.70 4.05 -0.95 38 263 276 -141
28AUG26 235.00 C 2.09 2.39 2.09 2.29 -0.82 39 31 502 -11
28AUG26 240.00 C 1.19 1.33 1.19 1.16 -0.66 38 66 94 +2
28AUG26 245.00 C 0.66 0.69 0.66 0.54 -0.46 38 96 196 +28
28AUG26 250.00 C 0.00 0.00 0.00 0.23 -0.29 38 0 215 0
28AUG26 255.00 C 0.00 0.00 0.00 0.09 -0.16 38 0 55 0
28AUG26 260.00 C 0.00 0.00 0.00 0.03 -0.09 38 0 57 0
28AUG26 265.00 C 0.00 0.00 0.00 0.01 -0.04 38 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 0.01 - 47 0 0 -
29SEP26 132.50 C 0.00 0.00 0.00 95.91 +0.19 0 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 93.42 +0.19 0 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 90.93 +0.19 39 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 88.44 +0.19 44 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 85.95 +0.19 44 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 83.45 +0.18 0 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 80.96 +0.18 0 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 78.47 +0.18 36 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 75.98 +0.18 37 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 73.49 +0.18 37 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 71.00 +0.18 37 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 68.52 +0.18 39 0 16 0
29SEP26 162.50 C 0.00 0.00 0.00 66.03 +0.17 38 0 22 0
29SEP26 165.00 C 0.00 0.00 0.00 63.56 +0.18 39 0 31 0
29SEP26 167.50 C 0.00 0.00 0.00 61.08 +0.17 38 0 30 0
29SEP26 170.00 C 0.00 0.00 0.00 58.61 +0.16 38 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 56.16 -1.52 39 0 15 0
29SEP26 175.00 C 0.00 0.00 0.00 54.52 -0.65 53 0 15 0
29SEP26 177.50 C 0.00 0.00 0.00 51.70 -0.97 47 0 430 0
29SEP26 180.00 C 0.00 0.00 0.00 49.16 -1.04 44 0 446 0
29SEP26 182.50 C 0.00 0.00 0.00 46.65 -1.09 41 0 546 0
29SEP26 185.00 C 0.00 0.00 0.00 44.09 -0.98 38 0 48 0
29SEP26 187.50 C 0.00 0.00 0.00 41.98 -0.94 41 0 36 0
29SEP26 190.00 C 0.00 0.00 0.00 39.65 -0.92 40 0 21 0
29SEP26 192.50 C 0.00 0.00 0.00 37.18 -1.07 38 0 66 0
29SEP26 195.00 C 0.00 0.00 0.00 34.95 -1.03 38 0 30 0
29SEP26 197.50 C 0.00 0.00 0.00 32.78 -0.99 38 0 17 0
29SEP26 200.00 C 0.00 0.00 0.00 30.66 -0.95 38 0 813 0
29SEP26 205.00 C 0.00 0.00 0.00 26.60 -0.08 38 0 55 0
29SEP26 210.00 C 0.00 0.00 0.00 22.82 -0.13 38 0 60 0
29SEP26 215.00 C 0.00 0.00 0.00 19.35 -0.17 38 0 24 0
29SEP26 220.00 C 0.00 0.00 0.00 16.21 -0.21 38 0 23 0
29SEP26 225.00 C 0.00 0.00 0.00 13.65 -0.41 39 0 48 0
29SEP26 230.00 C 0.00 0.00 0.00 11.01 -0.54 39 0 136 0
29SEP26 235.00 C 0.00 0.00 0.00 9.12 -0.27 39 0 70 0
29SEP26 240.00 C 7.50 7.50 6.44 7.27 -0.27 39 6 63 -3
29SEP26 245.00 C 0.00 0.00 0.00 5.73 -0.26 39 0 2 0
29SEP26 250.00 C 3.96 4.36 3.96 4.46 -0.24 39 77 112 +23
29SEP26 255.00 C 0.00 0.00 0.00 3.43 -0.22 39 0 3 0
29SEP26 260.00 C 3.25 3.25 3.25 2.61 -0.20 39 3 4 0
29SEP26 265.00 C 0.00 0.00 0.00 1.96 -0.18 39 0 49 0
29SEP26 270.00 C 0.00 0.00 0.00 1.46 -0.15 39 0 1 0
29SEP26 275.00 C 0.00 0.00 0.00 1.05 - 38 0 0 -
29OCT26 147.50 C 0.00 0.00 0.00 81.36 +0.18 39 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 78.90 +0.18 39 0 0 0
29OCT26 152.50 C 0.00 0.00 0.00 76.43 +0.17 39 0 0 0
29OCT26 155.00 C 0.00 0.00 0.00 73.98 +0.17 39 0 0 0
29OCT26 157.50 C 0.00 0.00 0.00 71.53 -0.75 39 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 69.39 -0.28 45 0 0 0
29OCT26 162.50 C 0.00 0.00 0.00 67.07 -0.78 46 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 64.54 -0.27 43 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 62.23 -0.97 44 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 59.88 -0.10 43 0 0 0
29OCT26 172.50 C 0.00 0.00 0.00 57.05 -1.16 38 0 24 0
29OCT26 175.00 C 0.00 0.00 0.00 54.86 -0.62 39 0 0 0
29OCT26 177.50 C 0.00 0.00 0.00 52.53 -0.73 39 0 0 0
29OCT26 180.00 C 0.00 0.00 0.00 50.22 -1.37 39 0 0 0
29OCT26 182.50 C 0.00 0.00 0.00 47.87 -1.17 38 0 15 0
29OCT26 185.00 C 0.00 0.00 0.00 45.95 -1.15 40 0 15 0
29OCT26 187.50 C 0.00 0.00 0.00 43.49 -0.43 38 0 30 0
29OCT26 190.00 C 0.00 0.00 0.00 41.45 -0.34 39 0 15 0
29OCT26 192.50 C 0.00 0.00 0.00 39.62 -0.21 40 0 60 0
29OCT26 195.00 C 0.00 0.00 0.00 37.38 -1.14 39 0 64 0
29OCT26 197.50 C 0.00 0.00 0.00 35.40 -0.71 39 0 44 0
29OCT26 200.00 C 0.00 0.00 0.00 33.48 -0.05 39 0 80 0
29OCT26 205.00 C 0.00 0.00 0.00 29.80 -0.09 39 0 32 0
29OCT26 210.00 C 0.00 0.00 0.00 26.37 -0.12 39 0 53 0
29OCT26 215.00 C 0.00 0.00 0.00 23.50 +0.17 40 0 38 0
29OCT26 220.00 C 0.00 0.00 0.00 20.39 -0.65 39 0 106 0
29OCT26 225.00 C 0.00 0.00 0.00 17.77 -0.42 39 0 150 0
29OCT26 230.00 C 0.00 0.00 0.00 15.45 -0.09 39 0 4 0
29OCT26 235.00 C 0.00 0.00 0.00 13.43 -0.21 40 0 1 0
29OCT26 240.00 C 10.15 10.15 10.15 11.45 -0.22 40 100 101 +100
29OCT26 245.00 C 0.00 0.00 0.00 9.71 -0.22 40 0 15 0
29OCT26 250.00 C 7.74 7.74 7.74 8.19 -0.22 39 15 46 +15
29OCT26 255.00 C 0.00 0.00 0.00 6.87 -0.21 39 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 5.73 -0.20 39 0 33 0
29OCT26 265.00 C 0.00 0.00 0.00 4.76 -0.19 39 0 7 0
29OCT26 270.00 C 0.00 0.00 0.00 3.93 -0.17 39 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 3.13 - 39 0 0 -
27NOV26 167.50 C 0.00 0.00 0.00 62.81 -0.82 39 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 60.60 -0.71 39 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 58.26 -1.71 39 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 56.01 -1.94 38 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 53.94 -0.45 39 0 0 0
27NOV26 180.00 C 0.00 0.00 0.00 51.64 -0.98 38 0 0 0
27NOV26 182.50 C 0.00 0.00 0.00 50.01 -0.26 41 0 0 0
27NOV26 185.00 C 0.00 0.00 0.00 48.14 -0.33 41 0 0 0
27NOV26 187.50 C 0.00 0.00 0.00 46.12 -0.49 41 0 0 0
27NOV26 190.00 C 0.00 0.00 0.00 43.89 -0.42 40 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 41.99 -0.86 40 0 4 0
27NOV26 195.00 C 0.00 0.00 0.00 40.10 -1.22 40 0 7 0
27NOV26 197.50 C 0.00 0.00 0.00 38.27 -1.11 40 0 0 0
27NOV26 200.00 C 0.00 0.00 0.00 36.49 -1.13 40 0 0 0
27NOV26 205.00 C 0.00 0.00 0.00 33.07 -1.06 40 0 23 0
27NOV26 210.00 C 0.00 0.00 0.00 29.87 -0.98 40 0 41 0
27NOV26 215.00 C 0.00 0.00 0.00 26.87 -0.91 40 0 15 0
27NOV26 220.00 C 0.00 0.00 0.00 24.29 -0.64 41 0 39 0
27NOV26 225.00 C 0.00 0.00 0.00 21.82 -0.48 41 0 45 0
27NOV26 230.00 C 0.00 0.00 0.00 19.48 -0.39 41 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 17.38 -0.27 41 0 0 0
27NOV26 240.00 C 0.00 0.00 0.00 15.47 -0.12 41 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 13.63 -0.17 41 0 0 0
27NOV26 250.00 C 0.00 0.00 0.00 11.97 -0.17 41 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 10.49 -0.16 41 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 9.16 -0.16 41 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 7.97 +0.07 41 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 6.92 +0.05 41 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 6.00 - 41 0 0 -
30DEC26 132.50 C 0.00 0.00 0.00 97.05 +0.15 40 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 94.61 -1.12 40 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 92.19 -0.62 40 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 89.78 -0.82 40 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 87.37 -0.26 40 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 84.98 -0.89 40 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 82.61 -0.25 40 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 80.25 -0.37 40 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 77.90 -0.48 40 0 1 0
30DEC26 155.00 C 0.00 0.00 0.00 75.58 -0.46 40 0 1 0
30DEC26 157.50 C 0.00 0.00 0.00 73.28 -0.46 40 0 2 0
30DEC26 160.00 C 0.00 0.00 0.00 71.00 -0.38 40 0 2 0
30DEC26 162.50 C 0.00 0.00 0.00 68.74 -1.08 40 0 1 0
30DEC26 165.00 C 0.00 0.00 0.00 67.11 +0.23 43 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 64.98 +0.30 43 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 62.26 -0.91 40 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 59.99 -1.13 40 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 58.15 -0.43 41 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 55.72 -0.84 40 0 7 0
30DEC26 180.00 C 0.00 0.00 0.00 53.70 -0.87 40 0 15 0
30DEC26 182.50 C 0.00 0.00 0.00 51.97 -1.38 41 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 49.87 -0.79 40 0 5 0
30DEC26 187.50 C 0.00 0.00 0.00 48.52 -1.16 42 0 215 0
30DEC26 190.00 C 0.00 0.00 0.00 46.57 -1.21 41 0 216 0
30DEC26 192.50 C 0.00 0.00 0.00 44.60 -0.87 41 0 15 0
30DEC26 195.00 C 0.00 0.00 0.00 42.86 -1.24 41 0 15 0
30DEC26 197.50 C 0.00 0.00 0.00 40.65 -1.68 40 0 10 0
30DEC26 200.00 C 0.00 0.00 0.00 38.95 -1.65 40 0 47 0
30DEC26 205.00 C 0.00 0.00 0.00 35.68 -1.60 40 0 2 0
30DEC26 210.00 C 0.00 0.00 0.00 32.61 -1.55 40 0 1 0
30DEC26 215.00 C 0.00 0.00 0.00 30.18 -1.04 41 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 27.01 -1.29 40 0 25 0
30DEC26 225.00 C 0.00 0.00 0.00 25.05 -0.84 41 0 2 0
30DEC26 230.00 C 0.00 0.00 0.00 22.15 -1.35 40 0 3 0
30DEC26 235.00 C 0.00 0.00 0.00 20.59 -0.08 41 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 17.45 -0.67 39 0 3 0
30DEC26 245.00 C 0.00 0.00 0.00 16.65 -0.01 41 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 14.92 -0.19 41 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 13.35 -0.32 41 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 11.43 -0.98 40 0 30 0
30DEC26 265.00 C 0.00 0.00 0.00 10.62 -0.07 41 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 9.45 -0.34 41 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 8.14 - 40 0 0 -
30MAR27 132.50 C 0.00 0.00 0.00 98.70 -2.18 41 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 96.39 -2.17 41 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 94.10 -2.16 41 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 91.82 +0.18 41 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 89.57 +0.18 41 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 87.33 +0.18 41 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 85.12 +0.18 41 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 82.93 +0.17 41 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 80.77 +0.18 41 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 78.63 +0.17 41 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 76.52 +0.17 41 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 74.44 +0.17 41 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 72.38 +0.17 41 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 70.36 +0.17 41 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 68.37 +0.17 41 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 66.40 -0.85 41 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 64.48 -1.65 41 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 62.58 -1.52 41 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 60.72 -0.53 41 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 58.89 -0.83 41 0 15 0
30MAR27 182.50 C 0.00 0.00 0.00 57.09 -0.74 41 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 55.34 -0.74 41 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 53.61 -0.57 41 0 15 0
30MAR27 190.00 C 0.00 0.00 0.00 51.93 -0.36 41 0 1 0
30MAR27 192.50 C 0.00 0.00 0.00 51.02 -0.22 42 0 15 0
30MAR27 195.00 C 48.00 48.00 48.00 48.97 -1.01 41 20 100 0
30MAR27 197.50 C 0.00 0.00 0.00 47.46 -0.89 41 0 15 0
30MAR27 200.00 C 0.00 0.00 0.00 45.64 -1.13 41 0 15 0
30MAR27 205.00 C 0.00 0.00 0.00 42.45 -1.26 40 0 30 0
30MAR27 210.00 C 0.00 0.00 0.00 40.94 +0.14 42 0 900 0
30MAR27 215.00 C 0.00 0.00 0.00 36.64 -1.41 40 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 34.81 -0.62 41 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 32.42 -0.55 41 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 30.25 -0.05 41 0 15 0
30MAR27 235.00 C 0.00 0.00 0.00 28.14 -0.17 41 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 26.38 +1.18 42 0 1,500 0
30MAR27 245.00 C 0.00 0.00 0.00 24.55 +0.10 42 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 22.73 +0.09 42 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 21.03 +0.09 41 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 19.44 +0.08 41 0 15 0
30MAR27 265.00 C 0.00 0.00 0.00 17.96 +0.18 41 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 16.58 +0.19 41 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 14.46 - 40 0 0 -
29JUN27 132.50 C 0.00 0.00 0.00 100.80 -0.08 41 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 98.62 -0.04 41 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 96.46 -0.06 41 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 94.32 -0.08 41 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 92.20 -0.10 41 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 90.11 -0.12 41 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 88.05 -0.14 41 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 86.01 -0.16 41 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 83.99 -0.18 41 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 82.01 -0.20 41 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 80.05 -0.22 41 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 78.12 -0.24 41 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 76.22 -0.26 41 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 74.35 -0.28 41 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 72.50 -0.31 41 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 70.69 -0.32 41 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 68.91 -0.34 41 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 67.16 -0.36 41 0 15 0
29JUN27 177.50 C 0.00 0.00 0.00 65.44 -0.38 41 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 63.75 -0.40 41 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 62.09 -0.42 41 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 60.46 -0.44 41 0 6 0
29JUN27 187.50 C 0.00 0.00 0.00 58.87 -0.45 41 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 57.30 -0.48 41 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 55.77 -0.49 41 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 54.27 -0.50 41 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 52.80 -0.52 41 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 51.36 -0.53 41 0 6 0
29JUN27 205.00 C 0.00 0.00 0.00 48.57 -0.57 41 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 45.90 -0.60 41 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 43.99 -0.13 42 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 41.72 -0.20 42 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 39.40 -0.11 42 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 37.21 -0.06 42 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 35.02 -0.60 42 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 33.07 -0.59 42 0 6 0
29JUN27 245.00 C 0.00 0.00 0.00 31.24 -0.56 42 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 29.51 -0.53 42 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 27.77 -0.61 42 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 26.12 -0.68 42 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 24.56 -0.35 42 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 23.08 -0.47 42 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 21.69 - 42 0 0 -
TOTAL CALL 730 11,510 +16
28AUG26 132.50 P 0.00 0.00 0.00 0.01 0.00 129 0 15 0
28AUG26 135.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 0.01 0.00 117 0 30 0
28AUG26 142.50 P 0.00 0.00 0.00 0.01 0.00 113 0 15 0
28AUG26 145.00 P 0.00 0.00 0.00 0.01 0.00 109 0 60 0
28AUG26 147.50 P 0.00 0.00 0.00 0.01 0.00 105 0 34 0
28AUG26 150.00 P 0.00 0.00 0.00 0.01 0.00 101 0 33 0
28AUG26 152.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 0.01 0.00 94 0 165 0
28AUG26 157.50 P 0.00 0.00 0.00 0.01 0.00 90 0 45 0
28AUG26 160.00 P 0.00 0.00 0.00 0.01 0.00 86 0 203 0
28AUG26 162.50 P 0.00 0.00 0.00 0.01 0.00 83 0 73 0
28AUG26 165.00 P 0.00 0.00 0.00 0.01 0.00 79 0 58 0
28AUG26 167.50 P 0.00 0.00 0.00 0.01 0.00 76 0 32 0
28AUG26 170.00 P 0.00 0.00 0.00 0.01 0.00 73 0 58 0
28AUG26 172.50 P 0.00 0.00 0.00 0.01 0.00 69 0 41 0
28AUG26 175.00 P 0.00 0.00 0.00 0.01 0.00 66 0 50 0
28AUG26 177.50 P 0.00 0.00 0.00 0.01 0.00 63 0 154 0
28AUG26 180.00 P 0.00 0.00 0.00 0.01 0.00 59 0 166 0
28AUG26 182.50 P 0.00 0.00 0.00 0.01 0.00 56 0 116 0
28AUG26 185.00 P 0.00 0.00 0.00 0.01 0.00 53 0 64 0
28AUG26 187.50 P 0.00 0.00 0.00 0.01 0.00 50 0 172 0
28AUG26 190.00 P 0.00 0.00 0.00 0.01 0.00 47 0 292 0
28AUG26 192.50 P 0.00 0.00 0.00 0.01 -0.01 44 0 79 0
28AUG26 195.00 P 0.00 0.00 0.00 0.01 -0.03 41 0 131 0
28AUG26 197.50 P 0.00 0.00 0.00 0.02 -0.04 40 0 106 0
28AUG26 200.00 P 0.08 0.08 0.08 0.03 -0.07 39 10 361 0
28AUG26 205.00 P 0.00 0.00 0.00 0.10 -0.18 38 0 84 0
28AUG26 210.00 P 0.00 0.00 0.00 0.31 -0.33 38 0 219 0
28AUG26 215.00 P 0.70 0.71 0.70 0.77 -0.57 38 10 75 -5
28AUG26 220.00 P 3.08 3.29 1.58 1.71 -0.80 37 27 176 +11
28AUG26 225.00 P 5.83 5.83 3.18 3.31 -0.96 37 123 129 +73
28AUG26 230.00 P 6.09 6.09 6.09 5.68 -1.03 36 15 31 +7
28AUG26 235.00 P 0.00 0.00 0.00 9.10 -0.99 38 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 13.02 -0.81 38 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 17.43 -0.62 38 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 22.14 -0.45 38 0 0 0
28AUG26 255.00 P 0.00 0.00 0.00 27.03 -0.32 38 0 0 0
28AUG26 260.00 P 0.00 0.00 0.00 32.00 -0.24 0 0 0 0
28AUG26 265.00 P 0.00 0.00 0.00 37.00 -0.20 0 0 0 0
28AUG26 270.00 P 0.00 0.00 0.00 42.00 -0.20 0 0 0 0
28AUG26 275.00 P 0.00 0.00 0.00 47.00 - 0 0 0 -
29SEP26 132.50 P 0.00 0.00 0.00 0.01 0.00 55 0 15 0
29SEP26 135.00 P 0.00 0.00 0.00 0.01 0.00 53 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 50 0 3 0
29SEP26 142.50 P 0.00 0.00 0.00 0.01 0.00 48 0 1 0
29SEP26 145.00 P 0.00 0.00 0.00 0.01 0.00 46 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 43 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 0.00 40 0 150 0
29SEP26 157.50 P 0.00 0.00 0.00 0.01 0.00 38 0 130 0
29SEP26 160.00 P 0.00 0.00 0.00 0.02 0.00 39 0 65 0
29SEP26 162.50 P 0.00 0.00 0.00 0.03 -0.01 39 0 2,853 0
29SEP26 165.00 P 0.00 0.00 0.00 0.04 -0.01 39 0 16 0
29SEP26 167.50 P 0.00 0.00 0.00 0.06 -0.01 39 0 30 0
29SEP26 170.00 P 0.00 0.00 0.00 0.09 -0.02 39 0 1,263 0
29SEP26 172.50 P 0.00 0.00 0.00 0.11 -0.04 38 0 33 0
29SEP26 175.00 P 0.00 0.00 0.00 0.17 -0.03 39 0 17 0
29SEP26 177.50 P 0.00 0.00 0.00 0.22 -0.06 38 0 436 0
29SEP26 180.00 P 0.00 0.00 0.00 0.30 -0.06 39 0 493 0
29SEP26 182.50 P 0.00 0.00 0.00 0.39 -0.08 38 0 98 0
29SEP26 185.00 P 0.00 0.00 0.00 0.51 -0.09 38 0 44 0
29SEP26 187.50 P 0.00 0.00 0.00 0.67 -0.11 38 0 53 0
29SEP26 190.00 P 0.00 0.00 0.00 0.85 -0.12 38 0 410 0
29SEP26 192.50 P 0.00 0.00 0.00 1.08 -0.15 38 0 23 0
29SEP26 195.00 P 1.94 1.94 1.72 1.34 -0.16 38 35 29 -6
29SEP26 197.50 P 2.22 2.22 2.22 1.72 -0.20 39 15 131 0
29SEP26 200.00 P 0.00 0.00 0.00 2.05 -0.25 39 0 74 0
29SEP26 205.00 P 0.00 0.00 0.00 2.90 -0.24 38 0 35 0
29SEP26 210.00 P 5.20 5.25 4.68 4.21 -0.18 39 3 146 +1
29SEP26 215.00 P 0.00 0.00 0.00 5.54 -0.33 38 0 5 0
29SEP26 220.00 P 9.04 9.04 9.04 7.35 -0.40 38 50 75 +50
29SEP26 225.00 P 10.30 10.30 10.08 9.49 -0.40 37 6 107 +1
29SEP26 230.00 P 0.00 0.00 0.00 12.28 -0.10 38 0 77 0
29SEP26 235.00 P 0.00 0.00 0.00 15.12 -0.13 38 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 18.38 -0.51 38 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 21.91 -0.44 38 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 25.71 -0.42 38 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 29.72 -0.40 38 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 33.93 +0.67 38 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 38.33 -0.16 38 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 43.76 +0.55 44 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 48.36 - 45 0 0 -
29OCT26 147.50 P 0.00 0.00 0.00 0.05 -0.01 39 0 2 0
29OCT26 150.00 P 0.00 0.00 0.00 0.06 -0.02 38 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 0.09 -0.02 39 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 0.12 -0.02 39 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 0.16 -0.02 39 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 0.21 -0.02 39 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 0.26 -0.04 39 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 0.34 -0.04 39 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 0.42 -0.06 39 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 0.54 -0.07 39 0 15 0
29OCT26 172.50 P 0.00 0.00 0.00 0.67 -0.06 39 0 15 0
29OCT26 175.00 P 0.00 0.00 0.00 0.83 -0.09 39 0 30 0
29OCT26 177.50 P 0.00 0.00 0.00 1.01 -0.09 39 0 32 0
29OCT26 180.00 P 0.00 0.00 0.00 1.21 -0.13 39 0 15 0
29OCT26 182.50 P 0.00 0.00 0.00 1.48 -0.12 39 0 45 0
29OCT26 185.00 P 0.00 0.00 0.00 1.74 -0.14 39 0 30 0
29OCT26 187.50 P 0.00 0.00 0.00 2.08 -0.16 39 0 15 0
29OCT26 190.00 P 0.00 0.00 0.00 2.45 -0.16 39 0 15 0
29OCT26 192.50 P 0.00 0.00 0.00 2.84 -0.20 39 0 41 0
29OCT26 195.00 P 4.14 4.14 4.14 3.33 -0.21 39 15 70 +15
29OCT26 197.50 P 0.00 0.00 0.00 3.73 -0.25 38 0 15 0
29OCT26 200.00 P 0.00 0.00 0.00 4.26 -0.34 38 0 21 0
29OCT26 205.00 P 0.00 0.00 0.00 5.52 -0.40 38 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 7.05 -0.40 38 0 0 0
29OCT26 215.00 P 9.28 9.28 9.28 8.80 -0.46 38 5 12 0
29OCT26 220.00 P 0.00 0.00 0.00 10.78 -0.58 38 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 13.19 -0.64 38 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 15.90 -0.59 38 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 18.80 -0.64 39 0 14 0
29OCT26 240.00 P 0.00 0.00 0.00 21.98 -0.67 39 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 25.25 +0.14 39 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 28.81 -0.02 39 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 32.53 -0.04 39 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 36.43 +0.21 39 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 40.52 +0.39 39 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 46.05 +1.28 44 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 49.97 - 43 0 0 -
27NOV26 167.50 P 0.00 0.00 0.00 1.23 -0.07 40 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 1.44 -0.10 40 0 1 0
27NOV26 172.50 P 0.00 0.00 0.00 1.71 -0.10 40 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 1.98 -0.10 40 0 14 0
27NOV26 177.50 P 0.00 0.00 0.00 2.28 -0.13 40 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 2.66 -0.13 40 0 1 0
27NOV26 182.50 P 0.00 0.00 0.00 3.03 -0.14 40 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 3.44 -0.17 40 0 8 0
27NOV26 187.50 P 0.00 0.00 0.00 3.95 -0.17 40 0 11 0
27NOV26 190.00 P 0.00 0.00 0.00 4.45 -0.17 40 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 5.12 -0.05 41 0 15 0
27NOV26 195.00 P 0.00 0.00 0.00 5.79 -0.04 41 0 34 0
27NOV26 197.50 P 0.00 0.00 0.00 6.09 -0.37 40 0 38 0
27NOV26 200.00 P 0.00 0.00 0.00 6.73 -0.42 40 0 24 0
27NOV26 205.00 P 0.00 0.00 0.00 8.30 -0.32 40 0 15 0
27NOV26 210.00 P 0.00 0.00 0.00 9.96 -0.44 40 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 11.93 -0.48 40 0 15 0
27NOV26 220.00 P 14.67 14.67 14.67 14.12 -0.55 40 1 1 +1
27NOV26 225.00 P 0.00 0.00 0.00 16.60 -0.52 40 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 19.31 -0.44 40 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 22.11 -0.70 40 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 25.36 +0.03 40 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 28.58 +0.35 40 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 31.95 -0.29 40 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 35.54 +0.30 40 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 40.39 +0.96 43 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 44.34 +0.69 43 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 48.47 +1.76 44 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 52.53 - 44 0 0 -
30DEC26 132.50 P 0.00 0.00 0.00 0.16 -0.04 40 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 0.20 -0.06 40 0 1 0
30DEC26 137.50 P 0.00 0.00 0.00 0.25 -0.06 40 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 0.30 -0.09 40 0 2 0
30DEC26 142.50 P 0.00 0.00 0.00 0.38 -0.10 40 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 0.47 -0.09 40 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 0.55 -0.14 40 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 0.68 -0.14 40 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 0.81 -0.14 40 0 1 0
30DEC26 155.00 P 0.00 0.00 0.00 0.95 -0.20 40 0 1 0
30DEC26 157.50 P 0.00 0.00 0.00 1.14 -0.20 40 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 1.33 -0.20 40 0 30 0
30DEC26 162.50 P 0.00 0.00 0.00 1.52 -0.28 40 0 85 0
30DEC26 165.00 P 0.00 0.00 0.00 1.80 -0.28 40 0 30 0
30DEC26 167.50 P 0.00 0.00 0.00 2.07 -0.28 40 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 2.35 -0.34 40 0 26 0
30DEC26 172.50 P 0.00 0.00 0.00 2.71 -0.37 40 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 3.09 -0.37 40 0 15 0
30DEC26 177.50 P 0.00 0.00 0.00 3.47 -0.39 40 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 3.91 -0.46 40 0 34 0
30DEC26 182.50 P 0.00 0.00 0.00 4.42 -0.47 40 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 4.93 -0.47 40 0 15 0
30DEC26 187.50 P 5.87 5.87 5.87 5.28 -0.53 39 1 216 +1
30DEC26 190.00 P 0.00 0.00 0.00 5.91 -0.55 39 0 204 0
30DEC26 192.50 P 0.00 0.00 0.00 6.73 -0.38 40 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 7.39 -0.43 40 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 8.04 -0.48 40 0 15 0
30DEC26 200.00 P 0.00 0.00 0.00 8.81 -0.52 40 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 10.31 -0.66 39 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 12.17 -0.73 39 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 14.17 -0.90 39 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 16.50 -0.76 39 0 15 0
30DEC26 225.00 P 0.00 0.00 0.00 19.32 -0.51 40 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 21.77 -0.48 40 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 24.71 -0.37 40 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 28.00 -0.70 40 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 31.26 -0.71 40 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 34.66 -0.75 41 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 38.40 +0.10 41 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 42.11 +0.25 41 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 46.37 +0.41 43 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 50.08 +1.53 42 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 54.40 - 43 0 0 -
30MAR27 132.50 P 0.00 0.00 0.00 0.88 -0.01 41 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 1.02 0.00 41 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 1.18 0.00 41 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 1.38 0.00 41 0 1 0
30MAR27 142.50 P 0.00 0.00 0.00 1.58 0.00 41 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 1.78 -0.01 41 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 2.04 -0.01 41 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 2.33 -0.01 41 0 1,615 0
30MAR27 152.50 P 0.00 0.00 0.00 2.61 -0.01 41 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 2.90 -0.01 41 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 3.28 -0.12 41 0 15 0
30MAR27 160.00 P 0.00 0.00 0.00 3.68 -0.01 41 0 45 0
30MAR27 162.50 P 0.00 0.00 0.00 4.07 -0.02 41 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 4.47 -0.02 41 0 100 0
30MAR27 167.50 P 0.00 0.00 0.00 4.97 -0.17 41 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 5.49 -0.03 41 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 6.02 -0.03 41 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 6.55 -0.03 41 0 45 0
30MAR27 177.50 P 0.00 0.00 0.00 7.15 -0.09 41 0 15 0
30MAR27 180.00 P 0.00 0.00 0.00 7.61 -0.06 40 0 1,015 0
30MAR27 182.50 P 0.00 0.00 0.00 8.26 -0.03 40 0 24 0
30MAR27 185.00 P 0.00 0.00 0.00 8.92 -0.18 40 0 30 0
30MAR27 187.50 P 0.00 0.00 0.00 9.59 -0.03 40 0 15 0
30MAR27 190.00 P 0.00 0.00 0.00 10.38 -0.04 40 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 11.21 -0.04 40 0 15 0
30MAR27 195.00 P 0.00 0.00 0.00 12.04 -0.05 40 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 12.88 -0.56 40 0 15 0
30MAR27 200.00 P 0.00 0.00 0.00 13.72 -0.78 40 0 15 0
30MAR27 205.00 P 0.00 0.00 0.00 15.71 -0.64 40 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 17.75 -0.72 40 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 19.99 -0.77 40 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 22.62 -0.60 40 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 25.21 -0.12 40 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 27.95 -0.11 40 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 30.84 -0.13 40 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 33.73 +0.57 40 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 36.86 -0.65 40 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 40.13 -0.65 40 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 43.77 +0.88 41 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 47.38 +1.40 41 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 51.03 +1.30 41 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 55.01 +1.54 42 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 58.81 - 42 0 0 -
29JUN27 132.50 P 0.00 0.00 0.00 2.02 -0.23 41 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 2.30 -0.25 41 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 2.60 -0.25 41 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 2.89 -0.26 41 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 3.19 -0.29 41 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 3.56 -0.33 41 0 2 0
29JUN27 147.50 P 0.00 0.00 0.00 3.96 -0.34 41 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 4.37 -0.34 41 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 4.78 -0.34 41 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 5.19 -0.42 41 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 5.73 -0.43 41 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 6.27 -0.43 41 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 6.81 -0.44 41 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 7.35 -0.45 41 0 3 0
29JUN27 167.50 P 0.00 0.00 0.00 7.91 -0.53 41 0 15 0
29JUN27 170.00 P 0.00 0.00 0.00 8.60 -0.54 41 0 6 0
29JUN27 172.50 P 0.00 0.00 0.00 9.30 -0.54 41 0 6 0
29JUN27 175.00 P 0.00 0.00 0.00 10.00 -0.55 41 0 6 0
29JUN27 177.50 P 0.00 0.00 0.00 10.70 -0.56 41 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 11.41 -0.58 41 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 12.23 -0.64 41 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 13.10 -0.23 41 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 13.98 -0.21 41 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 14.86 -0.19 41 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 15.74 -0.17 41 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 16.63 -0.18 41 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 17.25 -0.60 41 0 6 0
29JUN27 200.00 P 0.00 0.00 0.00 18.23 -0.66 40 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 20.32 -0.65 40 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 22.48 -0.60 40 0 12 0
29JUN27 215.00 P 0.00 0.00 0.00 24.83 -0.68 40 0 6 0
29JUN27 220.00 P 0.00 0.00 0.00 27.33 -0.65 40 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 30.02 -0.63 40 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 32.77 -0.74 41 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 35.59 -0.88 40 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 38.73 -0.50 41 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 41.84 -0.49 41 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 45.06 -0.58 41 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 48.38 -0.23 41 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 52.00 +0.69 41 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 55.36 -0.42 41 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 58.97 -0.51 41 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 62.65 - 41 0 0 -
TOTAL PUT 316 14,483 +149
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$ 6.300
28AUG26 4.50 C 0.00 0.00 0.00 1.81 -0.07 121 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 1.71 -0.07 114 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 1.61 -0.07 107 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 1.51 -0.07 100 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.40 -0.03 0 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.30 -0.07 0 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.05 -0.07 0 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 0.80 -0.06 0 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.55 -0.05 0 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.30 -0.06 0 0 14 0
28AUG26 6.25 C 0.00 0.00 0.00 0.13 -0.03 29 0 66 0
28AUG26 6.50 C 0.02 0.02 0.02 0.03 -0.01 27 2 260 -2
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 34 0 45 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 47 0 307 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 59 0 734 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 70 0 741 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 80 0 56 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 90 0 82 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 100 0 43 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 109 0 90 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 117 0 100 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.82 -0.06 49 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.73 -0.05 55 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.61 -0.07 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.53 -0.05 48 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.43 -0.02 45 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.33 -0.04 42 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.06 -0.07 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.81 -0.05 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.58 -0.05 19 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.38 -0.06 22 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.23 -0.05 23 0 1 0
29SEP26 6.50 C 0.00 0.00 0.00 0.12 -0.03 23 0 100 0
29SEP26 6.75 C 0.06 0.06 0.06 0.06 -0.01 24 150 152 +92
29SEP26 7.00 C 0.03 0.03 0.03 0.03 -0.01 25 5 2,658 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 -0.01 24 0 406 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 29 0 267 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 33 0 223 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 38 0 3,225 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 45 0 91 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 49 0 28 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 53 0 62 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 56 0 16 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 59 0 76 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 62 0 30 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 65 0 30 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 71 0 4 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 76 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.82 -0.06 0 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.73 -0.05 34 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.62 -0.06 0 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.53 -0.05 29 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.43 -0.03 26 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.33 -0.04 24 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.08 -0.05 17 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.85 -0.04 22 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.64 -0.06 23 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.47 -0.02 25 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.31 -0.03 24 0 0 0
29OCT26 6.50 C 0.20 0.20 0.20 0.20 -0.02 24 30 153 +30
29OCT26 6.75 C 0.12 0.12 0.12 0.12 -0.02 24 30 92 +30
29OCT26 7.00 C 0.00 0.00 0.00 0.07 -0.01 25 0 60 0
29OCT26 7.25 C 0.00 0.00 0.00 0.04 -0.01 25 0 36 0
29OCT26 7.50 C 0.00 0.00 0.00 0.02 -0.01 25 0 50 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 -0.01 25 0 137 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 28 0 38 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 34 0 30 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 1.74 -0.05 28 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 1.64 -0.05 25 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 1.54 -0.04 23 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 1.44 -0.05 20 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 1.35 -0.04 25 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 1.11 -0.05 23 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.89 -0.04 24 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.69 -0.06 24 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 0.52 -0.01 25 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.38 -0.01 25 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.26 -0.02 24 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.17 -0.03 24 0 60 0
27NOV26 7.00 C 0.00 0.00 0.00 0.11 -0.02 24 0 12 0
27NOV26 7.25 C 0.00 0.00 0.00 0.07 -0.02 25 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.04 -0.01 24 0 7 0
27NOV26 7.75 C 0.00 0.00 0.00 0.03 0.00 26 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 26 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 33 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.85 -0.05 25 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.76 -0.04 29 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.66 -0.05 27 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.56 -0.05 25 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.47 -0.05 26 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.37 -0.05 24 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.14 -0.05 24 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.93 -0.04 24 0 20 0
30DEC26 5.75 C 0.00 0.00 0.00 0.73 -0.04 23 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 0.56 -0.03 23 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.41 -0.04 23 0 400 0
30DEC26 6.50 C 0.00 0.00 0.00 0.32 0.00 25 0 401 0
30DEC26 6.75 C 0.00 0.00 0.00 0.21 -0.02 23 0 100 0
30DEC26 7.00 C 0.16 0.16 0.16 0.16 0.00 25 6 150 0
30DEC26 7.25 C 0.00 0.00 0.00 0.11 0.00 25 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 25 0 631 0
30DEC26 8.00 C 0.00 0.00 0.00 0.03 0.00 25 0 333 0
30DEC26 8.25 C 0.00 0.00 0.00 0.02 0.00 25 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 30 0 19 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 32 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 35 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 1.91 -0.04 29 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.81 -0.04 27 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.72 -0.05 27 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.63 -0.04 27 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.54 -0.04 26 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.45 -0.04 26 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.24 -0.04 25 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.04 -0.04 25 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.86 -0.04 25 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.70 -0.04 24 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.56 -0.03 24 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.44 -0.03 24 0 20 0
30MAR27 6.75 C 0.00 0.00 0.00 0.34 -0.03 24 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.26 -0.03 24 0 3 0
30MAR27 7.25 C 0.00 0.00 0.00 0.20 -0.02 24 0 20 0
30MAR27 7.50 C 0.00 0.00 0.00 0.15 -0.02 24 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.11 -0.02 24 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.08 -0.02 24 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.06 -0.01 24 0 12 0
30MAR27 8.50 C 0.00 0.00 0.00 0.04 -0.01 24 0 12 0
30MAR27 8.75 C 0.00 0.00 0.00 0.03 -0.01 24 0 5 0
30MAR27 9.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 22 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 -0.01 22 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 1.94 -0.04 31 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.85 -0.04 30 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.76 -0.05 30 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.67 -0.04 29 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.58 -0.05 29 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.49 -0.05 28 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.27 -0.06 26 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.07 -0.07 25 0 10 0
29JUN27 5.75 C 0.00 0.00 0.00 0.89 -0.07 25 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.72 -0.08 24 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.58 -0.08 24 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.46 -0.08 23 0 10 0
29JUN27 6.75 C 0.00 0.00 0.00 0.36 -0.08 23 0 0 0
29JUN27 7.00 C 0.33 0.33 0.33 0.28 -0.07 23 6 6 +4
29JUN27 7.25 C 0.00 0.00 0.00 0.21 -0.07 23 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.16 -0.06 23 0 5 0
29JUN27 7.75 C 0.00 0.00 0.00 0.12 -0.05 23 0 5 0
29JUN27 8.00 C 0.00 0.00 0.00 0.09 -0.04 23 0 15 0
29JUN27 8.25 C 0.00 0.00 0.00 0.07 -0.03 23 0 14 0
29JUN27 8.50 C 0.00 0.00 0.00 0.05 -0.03 23 0 55 0
29JUN27 8.75 C 0.00 0.00 0.00 0.04 -0.02 24 0 5 0
29JUN27 9.00 C 0.00 0.00 0.00 0.03 -0.02 24 0 3 0
29JUN27 9.25 C 0.00 0.00 0.00 0.02 -0.02 24 0 150 0
29JUN27 9.50 C 0.00 0.00 0.00 0.01 -0.02 22 0 0 0
TOTAL CALL 229 13,430 +154
28AUG26 4.50 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 75 0 2 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 59 0 36 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 43 0 155 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 26 0 262 0
28AUG26 6.25 P 0.05 0.05 0.05 0.07 0.00 27 1 1,033 0
28AUG26 6.50 P 0.00 0.00 0.00 0.23 +0.02 29 0 460 0
28AUG26 6.75 P 0.00 0.00 0.00 0.46 +0.03 36 0 238 0
28AUG26 7.00 P 0.00 0.00 0.00 0.72 +0.05 57 0 1,240 0
28AUG26 7.25 P 0.00 0.00 0.00 0.96 +0.04 62 0 30 0
28AUG26 7.50 P 0.00 0.00 0.00 1.22 +0.05 83 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 1.46 +0.04 84 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 1.71 +0.04 94 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 1.96 +0.04 104 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 2.20 +0.02 0 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 2.46 +0.03 122 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.71 +0.04 131 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.96 +0.03 139 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 3.21 +0.04 147 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 3.46 +0.04 155 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 3.71 +0.04 162 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 4.21 +0.04 176 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 4.72 +0.04 207 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 25 0 5 0
29SEP26 5.75 P 0.00 0.00 0.00 0.02 -0.01 22 0 78 0
29SEP26 6.00 P 0.00 0.00 0.00 0.07 -0.01 23 0 128 0
29SEP26 6.25 P 0.15 0.15 0.14 0.16 0.00 23 300 484 +300
29SEP26 6.50 P 0.00 0.00 0.00 0.31 +0.02 24 0 419 0
29SEP26 6.75 P 0.00 0.00 0.00 0.51 +0.04 27 0 299 0
29SEP26 7.00 P 0.00 0.00 0.00 0.73 +0.04 29 0 1,100 0
29SEP26 7.25 P 0.00 0.00 0.00 0.97 +0.04 32 0 522 0
29SEP26 7.50 P 0.00 0.00 0.00 1.22 +0.05 38 0 56 0
29SEP26 7.75 P 0.00 0.00 0.00 1.47 +0.05 43 0 261 0
29SEP26 8.00 P 0.00 0.00 0.00 1.72 +0.05 48 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.97 +0.05 53 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.20 +0.02 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.47 +0.04 62 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.72 +0.05 66 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.97 +0.04 70 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.21 +0.04 68 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.46 +0.04 72 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.71 +0.04 75 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 4.22 +0.05 88 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.72 +0.04 94 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.22 +0.04 100 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.72 +0.04 106 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 24 0 1 0
29OCT26 5.50 P 0.00 0.00 0.00 0.03 0.00 25 0 5 0
29OCT26 5.75 P 0.00 0.00 0.00 0.07 +0.01 25 0 59 0
29OCT26 6.00 P 0.00 0.00 0.00 0.12 0.00 23 0 47 0
29OCT26 6.25 P 0.00 0.00 0.00 0.22 0.00 23 0 131 0
29OCT26 6.50 P 0.00 0.00 0.00 0.35 0.00 23 0 32 0
29OCT26 6.75 P 0.00 0.00 0.00 0.53 +0.02 23 0 10 0
29OCT26 7.00 P 0.00 0.00 0.00 0.76 +0.05 27 0 1 0
29OCT26 7.25 P 0.00 0.00 0.00 0.98 +0.04 28 0 2 0
29OCT26 7.50 P 0.00 0.00 0.00 1.22 +0.05 30 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 1.47 +0.05 34 0 5 0
29OCT26 8.00 P 0.00 0.00 0.00 1.72 +0.04 38 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 1.97 +0.04 42 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 2.21 +0.03 42 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 2.47 +0.04 49 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 2.72 +0.04 52 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 2.97 +0.04 55 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 30 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 24 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.10 0.00 24 0 7 0
27NOV26 6.00 P 0.00 0.00 0.00 0.17 0.00 24 0 6 0
27NOV26 6.25 P 0.00 0.00 0.00 0.27 0.00 24 0 20 0
27NOV26 6.50 P 0.00 0.00 0.00 0.40 -0.01 23 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.57 +0.01 24 0 4 0
27NOV26 7.00 P 0.00 0.00 0.00 0.79 +0.06 26 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 1.00 +0.06 27 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 1.22 +0.04 26 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 1.47 +0.05 30 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 1.72 +0.04 33 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 1.97 +0.04 37 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 2.21 +0.03 37 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 2.47 +0.04 43 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 2.72 +0.04 45 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 2.97 +0.04 48 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 26 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 0.02 +0.01 25 0 2 0
30DEC26 5.25 P 0.00 0.00 0.00 0.04 0.00 24 0 11 0
30DEC26 5.50 P 0.00 0.00 0.00 0.08 +0.01 25 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.13 +0.01 24 0 25 0
30DEC26 6.00 P 0.00 0.00 0.00 0.22 +0.02 25 0 40 0
30DEC26 6.25 P 0.00 0.00 0.00 0.31 +0.02 24 0 401 0
30DEC26 6.50 P 0.00 0.00 0.00 0.44 +0.01 23 0 458 0
30DEC26 6.75 P 0.00 0.00 0.00 0.61 +0.02 24 0 152 0
30DEC26 7.00 P 0.00 0.00 0.00 0.81 +0.03 25 0 124 0
30DEC26 7.25 P 0.00 0.00 0.00 1.01 +0.03 25 0 8 0
30DEC26 7.50 P 0.00 0.00 0.00 1.23 +0.04 25 0 42 0
30DEC26 7.75 P 0.00 0.00 0.00 1.47 +0.05 27 0 511 0
30DEC26 8.00 P 0.00 0.00 0.00 1.72 +0.04 30 0 464 0
30DEC26 8.25 P 0.00 0.00 0.00 1.97 +0.04 33 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.21 +0.03 33 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.47 +0.04 38 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.72 +0.04 41 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.97 +0.04 43 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.21 +0.04 43 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.46 +0.04 45 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.71 +0.04 47 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 4.22 +0.05 54 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.72 +0.04 58 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 23 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 24 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.05 0.00 24 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.08 -0.01 24 0 20 0
30MAR27 5.50 P 0.00 0.00 0.00 0.13 -0.01 24 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.20 -0.01 24 0 85 0
30MAR27 6.00 P 0.00 0.00 0.00 0.28 -0.02 23 0 133 0
30MAR27 6.25 P 0.00 0.00 0.00 0.41 -0.01 24 0 7 0
30MAR27 6.50 P 0.00 0.00 0.00 0.53 0.00 24 0 32 0
30MAR27 6.75 P 0.00 0.00 0.00 0.69 +0.02 24 0 5 0
30MAR27 7.00 P 0.00 0.00 0.00 0.86 +0.01 24 0 135 0
30MAR27 7.25 P 0.00 0.00 0.00 1.07 +0.03 25 0 127 0
30MAR27 7.50 P 0.00 0.00 0.00 1.27 +0.06 25 0 170 0
30MAR27 7.75 P 0.00 0.00 0.00 1.49 +0.03 25 0 100 0
30MAR27 8.00 P 0.00 0.00 0.00 1.72 +0.04 25 0 30 0
30MAR27 8.25 P 0.00 0.00 0.00 1.97 +0.04 28 0 50 0
30MAR27 8.50 P 0.00 0.00 0.00 2.21 +0.03 28 0 100 0
30MAR27 8.75 P 0.00 0.00 0.00 2.47 +0.04 32 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.72 +0.04 34 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.97 +0.04 36 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.21 +0.04 36 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.46 +0.04 38 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.71 +0.04 39 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 4.22 +0.05 45 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.72 +0.04 48 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.05 -0.02 23 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.06 -0.02 23 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.08 -0.02 24 0 20 0
29JUN27 4.80 P 0.00 0.00 0.00 0.09 -0.03 23 0 30 0
29JUN27 4.90 P 0.00 0.00 0.00 0.11 -0.03 23 0 27 0
29JUN27 5.00 P 0.00 0.00 0.00 0.13 -0.04 23 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.20 -0.03 23 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.29 -0.02 23 0 26 0
29JUN27 5.75 P 0.00 0.00 0.00 0.39 -0.03 23 0 68 0
29JUN27 6.00 P 0.00 0.00 0.00 0.52 -0.02 23 0 74 0
29JUN27 6.25 P 0.00 0.00 0.00 0.65 -0.02 23 0 67 0
29JUN27 6.50 P 0.00 0.00 0.00 0.79 -0.03 22 0 35 0
29JUN27 6.75 P 0.00 0.00 0.00 0.96 -0.03 22 0 115 0
29JUN27 7.00 P 0.00 0.00 0.00 1.16 -0.01 22 0 1 0
29JUN27 7.25 P 0.00 0.00 0.00 1.35 -0.01 21 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.55 0.00 20 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.76 0.00 19 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.98 +0.01 17 0 10 0
29JUN27 8.25 P 0.00 0.00 0.00 2.20 +0.02 0 0 400 0
29JUN27 8.50 P 0.00 0.00 0.00 2.43 +0.02 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.66 +0.03 0 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.89 +0.03 0 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.13 +0.04 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.37 +0.04 0 0 0 0
TOTAL PUT 301 11,243 +300
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$ 93.150
21AUG26 68.00 C 0.00 0.00 0.00 25.15 +1.34 0 0 0 0
21AUG26 69.00 C 0.00 0.00 0.00 24.15 +1.34 0 0 0 0
21AUG26 70.00 C 0.00 0.00 0.00 23.15 +1.34 0 0 0 0
21AUG26 71.00 C 0.00 0.00 0.00 22.15 +1.34 0 0 0 0
21AUG26 72.00 C 0.00 0.00 0.00 21.15 +1.34 0 0 0 0
21AUG26 73.00 C 0.00 0.00 0.00 20.15 +1.34 0 0 0 0
21AUG26 74.00 C 0.00 0.00 0.00 19.15 +1.34 0 0 0 0
21AUG26 75.00 C 0.00 0.00 0.00 18.15 +1.34 0 0 0 0
21AUG26 76.00 C 0.00 0.00 0.00 17.15 +1.34 0 0 0 0
21AUG26 77.00 C 0.00 0.00 0.00 16.15 +1.34 0 0 0 0
21AUG26 78.00 C 0.00 0.00 0.00 15.15 +1.34 0 0 0 0
21AUG26 79.00 C 0.00 0.00 0.00 14.15 +1.34 0 0 0 0
21AUG26 80.00 C 0.00 0.00 0.00 13.15 +1.34 0 0 0 0
21AUG26 81.00 C 0.00 0.00 0.00 12.15 +1.34 0 0 0 0
21AUG26 82.00 C 0.00 0.00 0.00 11.15 +1.34 0 0 0 0
21AUG26 83.00 C 0.00 0.00 0.00 10.15 +1.34 0 0 0 0
21AUG26 84.00 C 0.00 0.00 0.00 9.15 +1.34 0 0 0 0
21AUG26 85.00 C 0.00 0.00 0.00 8.15 +1.34 0 0 0 0
21AUG26 86.00 C 0.00 0.00 0.00 7.15 +1.34 0 0 0 -35
21AUG26 87.00 C 0.00 0.00 0.00 6.15 +1.34 0 0 0 -2
21AUG26 88.00 C 0.00 0.00 0.00 5.15 +1.32 0 0 0 -30
21AUG26 89.00 C 3.50 3.50 3.50 4.15 +1.27 0 1 0 -173
21AUG26 90.00 C 2.80 3.01 2.61 3.15 +1.21 0 21 0 -632
21AUG26 91.00 C 2.00 2.21 1.71 2.15 +0.92 0 32 0 -329
21AUG26 92.00 C 0.91 1.25 0.50 1.15 +0.46 0 65 0 -141
21AUG26 93.00 C 0.44 0.53 0.22 0.15 -0.21 0 230 1 -197
21AUG26 94.00 C 0.14 0.14 0.03 0.00 -0.14 0 49 91 -40
21AUG26 95.00 C 0.03 0.03 0.03 0.00 -0.06 0 10 203 0
21AUG26 96.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 501 0
21AUG26 97.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 341 0
21AUG26 98.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 202 0
21AUG26 99.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
21AUG26 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 87 0
21AUG26 101.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 102.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 31 0
21AUG26 103.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
21AUG26 104.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 32 0
21AUG26 105.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 33 0
21AUG26 106.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 107.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 108.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 109.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 110.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 111.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 112.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 58.17 +1.13 189 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 57.17 +1.36 0 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 56.17 +0.92 0 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 55.17 +0.83 0 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 54.17 +0.82 0 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 53.17 +0.82 0 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 52.17 +1.34 0 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 51.17 +0.83 0 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 50.17 +0.83 0 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 49.17 +0.82 0 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 48.18 +0.83 171 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 47.18 +0.88 165 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 46.18 +0.83 158 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 45.18 +0.83 151 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 44.18 +0.82 144 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 43.28 +1.45 206 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 40.78 +1.45 191 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 38.29 +1.37 179 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 35.68 +1.34 0 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 33.30 +1.46 154 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 30.72 +1.14 120 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 28.19 +0.83 86 0 2 0
28AUG26 67.50 C 0.00 0.00 0.00 25.71 +1.39 94 0 69 0
28AUG26 70.00 C 0.00 0.00 0.00 23.19 +1.08 61 0 150 0
28AUG26 72.50 C 0.00 0.00 0.00 20.69 +1.14 0 0 548 0
28AUG26 75.00 C 0.00 0.00 0.00 18.19 +0.86 0 0 1,562 0
28AUG26 77.50 C 0.00 0.00 0.00 15.69 +0.98 0 0 1,308 0
28AUG26 80.00 C 0.00 0.00 0.00 13.59 +1.38 81 0 2,069 0
28AUG26 82.50 C 0.00 0.00 0.00 10.70 +1.31 32 0 2,273 0
28AUG26 85.00 C 8.41 8.41 8.41 8.41 +1.37 47 50 1,167 -32
28AUG26 87.50 C 6.02 6.02 6.02 6.02 +1.26 40 19 1,684 0
28AUG26 90.00 C 0.00 0.00 0.00 3.79 +0.75 34 0 3,060 0
28AUG26 92.50 C 1.95 2.20 1.87 2.17 +0.53 35 673 4,011 +126
28AUG26 95.00 C 1.25 1.25 0.80 1.06 +0.24 35 639 4,559 +301
28AUG26 97.50 C 0.50 0.52 0.42 0.43 +0.07 34 274 1,600 +79
28AUG26 100.00 C 0.25 0.25 0.17 0.15 +0.02 34 99 2,664 -26
28AUG26 102.50 C 0.12 0.12 0.12 0.04 -0.01 34 4 2,796 -3
28AUG26 105.00 C 0.06 0.07 0.06 0.01 -0.01 34 42 1,376 -27
28AUG26 107.50 C 0.04 0.04 0.04 0.01 0.00 40 16 444 0
28AUG26 110.00 C 0.04 0.04 0.04 0.01 0.00 46 24 1,357 0
28AUG26 112.50 C 0.03 0.03 0.03 0.01 0.00 51 1 2,023 0
28AUG26 115.00 C 0.00 0.00 0.00 0.01 0.00 57 0 539 0
28AUG26 117.50 C 0.00 0.00 0.00 0.01 0.00 62 0 744 0
28AUG26 120.00 C 0.00 0.00 0.00 0.01 0.00 67 0 331 0
28AUG26 122.50 C 0.00 0.00 0.00 0.01 0.00 72 0 413 0
28AUG26 125.00 C 0.00 0.00 0.00 0.01 0.00 76 0 289 0
28AUG26 127.50 C 0.00 0.00 0.00 0.01 0.00 81 0 325 0
28AUG26 130.00 C 0.00 0.00 0.00 0.01 0.00 85 0 441 0
28AUG26 132.50 C 0.00 0.00 0.00 0.01 0.00 90 0 53 0
28AUG26 135.00 C 0.00 0.00 0.00 0.01 0.00 94 0 4 0
28AUG26 137.50 C 0.00 0.00 0.00 0.01 0.00 98 0 90 0
28AUG26 140.00 C 0.00 0.00 0.00 0.01 0.00 102 0 37 0
28AUG26 142.50 C 0.00 0.00 0.00 0.01 0.00 106 0 65 0
28AUG26 145.00 C 0.00 0.00 0.00 0.01 0.00 110 0 66 0
28AUG26 147.50 C 0.00 0.00 0.00 0.01 0.00 114 0 57 0
28AUG26 150.00 C 0.00 0.00 0.00 0.01 0.00 117 0 211 0
28AUG26 152.50 C 0.00 0.00 0.00 0.01 0.00 121 0 62 0
28AUG26 155.00 C 0.00 0.00 0.00 0.01 0.00 125 0 292 0
28AUG26 157.50 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
28AUG26 162.50 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
28AUG26 165.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
28AUG26 167.50 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
28AUG26 170.00 C 0.00 0.00 0.00 0.01 0.00 145 0 107 0
29SEP26 35.00 C 0.00 0.00 0.00 58.26 +1.22 83 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 57.26 +1.34 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 56.27 +1.02 90 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 55.27 +0.93 80 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 54.27 +0.92 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 53.28 +0.93 84 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 52.28 +1.35 76 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 51.28 +0.94 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 50.28 +0.94 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 49.29 +0.94 71 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 48.29 +0.94 0 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 47.29 +0.99 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 46.30 +0.95 66 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 45.30 +0.95 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 44.30 +0.94 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 43.31 +1.35 61 0 1,258 0
29SEP26 52.50 C 0.00 0.00 0.00 40.81 +1.34 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 38.32 +1.38 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 35.83 +1.35 40 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 33.34 +1.35 43 0 87 0
29SEP26 62.50 C 0.00 0.00 0.00 30.85 +1.27 41 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 28.36 +1.00 39 0 100 0
29SEP26 67.50 C 0.00 0.00 0.00 25.87 +1.15 36 0 132 0
29SEP26 70.00 C 22.90 23.25 22.70 23.19 +0.52 0 140 259 +132
29SEP26 72.50 C 0.00 0.00 0.00 20.93 +0.73 36 0 1,044 0
29SEP26 75.00 C 0.00 0.00 0.00 18.51 +0.78 36 0 861 0
29SEP26 77.50 C 0.00 0.00 0.00 16.20 +0.87 38 0 968 0
29SEP26 80.00 C 0.00 0.00 0.00 13.82 +0.79 35 0 1,019 0
29SEP26 82.50 C 0.00 0.00 0.00 11.68 +1.20 36 0 1,842 0
29SEP26 85.00 C 9.50 9.50 9.50 9.50 +0.90 34 1 3,140 -1
29SEP26 87.50 C 0.00 0.00 0.00 7.99 +1.16 37 0 2,080 0
29SEP26 90.00 C 5.98 6.20 5.98 6.20 +0.85 35 5 4,656 +1
29SEP26 92.50 C 4.65 4.89 4.50 4.82 +0.69 35 110 2,061 -39
29SEP26 95.00 C 3.48 3.70 3.25 3.70 +0.54 36 29 8,884 +2
29SEP26 97.50 C 2.55 2.68 2.55 2.76 +0.39 36 9 3,448 -3
29SEP26 100.00 C 2.20 2.20 1.90 2.00 +0.30 36 150 5,016 +39
29SEP26 102.50 C 1.39 1.59 1.39 1.41 +0.21 35 27 4,378 +11
29SEP26 105.00 C 1.14 1.24 1.07 0.98 +0.16 35 125 8,096 +33
29SEP26 107.50 C 0.83 0.93 0.83 0.66 +0.10 35 55 3,945 +43
29SEP26 110.00 C 0.65 0.72 0.62 0.44 +0.07 35 127 1,379 +51
29SEP26 112.50 C 0.53 0.55 0.53 0.29 +0.05 35 49 2,369 +4
29SEP26 115.00 C 0.41 0.43 0.40 0.18 +0.03 35 32 2,065 0
29SEP26 117.50 C 0.00 0.00 0.00 0.12 +0.02 35 0 788 0
29SEP26 120.00 C 0.27 0.28 0.27 0.07 +0.01 35 26 2,230 0
29SEP26 122.50 C 0.23 0.24 0.23 0.05 +0.01 36 6 467 +3
29SEP26 125.00 C 0.20 0.20 0.18 0.03 0.00 36 59 443 +7
29SEP26 127.50 C 0.00 0.00 0.00 0.02 0.00 36 0 1,437 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 36 0 864 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 37 0 173 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 39 0 1,121 0
29SEP26 137.50 C 0.09 0.09 0.09 0.01 0.00 41 10 1,672 -10
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 43 0 209 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 44 0 96 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 46 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 49 0 239 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 51 0 100 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 52 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 55 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 58 0 150 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 59 0 150 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 61 0 147 0
29OCT26 35.00 C 0.00 0.00 0.00 58.34 +1.30 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 57.35 +1.35 63 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 56.35 +1.10 0 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 55.36 +1.02 52 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 54.37 +1.02 65 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 53.37 +1.02 0 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 52.38 +1.35 60 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 51.38 +1.04 0 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 50.39 +1.05 55 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 49.39 +1.04 0 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 48.40 +1.05 50 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 47.40 +1.10 0 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 46.41 +1.06 43 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 45.42 +1.07 50 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 44.42 +1.06 0 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 43.43 +1.35 46 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 40.94 +1.35 30 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 38.45 +1.34 0 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 35.97 +1.34 35 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 33.49 +1.34 36 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 31.01 +1.14 35 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 28.64 +0.88 42 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 26.31 +1.25 44 0 60 0
29OCT26 70.00 C 0.00 0.00 0.00 23.79 +0.74 39 0 6 0
29OCT26 72.50 C 21.65 21.65 21.65 21.50 +1.22 40 2 30 -2
29OCT26 75.00 C 0.00 0.00 0.00 19.25 +0.95 39 0 120 0
29OCT26 77.50 C 0.00 0.00 0.00 17.00 +1.25 38 0 72 0
29OCT26 80.00 C 14.50 14.50 14.50 14.65 +1.10 35 6 247 0
29OCT26 82.50 C 0.00 0.00 0.00 12.66 +0.86 35 0 726 0
29OCT26 85.00 C 0.00 0.00 0.00 10.82 +0.95 35 0 896 0
29OCT26 87.50 C 8.88 8.88 8.88 9.23 +1.02 36 1 556 0
29OCT26 90.00 C 7.25 7.25 7.25 7.68 +0.87 35 1 1,438 0
29OCT26 92.50 C 6.10 6.10 6.10 6.37 +0.76 35 4 718 -4
29OCT26 95.00 C 0.00 0.00 0.00 5.24 +0.64 36 0 777 0
29OCT26 97.50 C 0.00 0.00 0.00 4.26 +0.51 36 0 689 0
29OCT26 100.00 C 3.51 3.51 3.23 3.39 +0.41 36 27 884 +25
29OCT26 102.50 C 0.00 0.00 0.00 2.68 +0.34 36 0 315 0
29OCT26 105.00 C 2.20 2.33 2.20 2.09 +0.28 35 151 532 +52
29OCT26 107.50 C 0.00 0.00 0.00 1.61 +0.22 35 0 303 0
29OCT26 110.00 C 1.52 1.58 1.52 1.23 +0.17 35 4 530 0
29OCT26 112.50 C 0.00 0.00 0.00 0.93 +0.13 35 0 421 0
29OCT26 115.00 C 1.01 1.03 1.01 0.70 +0.11 35 2 124 +1
29OCT26 117.50 C 0.00 0.00 0.00 0.52 +0.08 35 0 159 0
29OCT26 120.00 C 0.00 0.00 0.00 0.38 +0.06 35 0 49 0
29OCT26 122.50 C 0.00 0.00 0.00 0.28 +0.04 35 0 39 0
29OCT26 125.00 C 0.00 0.00 0.00 0.20 +0.03 35 0 80 0
29OCT26 127.50 C 0.00 0.00 0.00 0.15 +0.03 35 0 54 0
29OCT26 130.00 C 0.00 0.00 0.00 0.11 +0.02 35 0 15 0
29OCT26 132.50 C 0.00 0.00 0.00 0.08 +0.01 35 0 30 0
29OCT26 135.00 C 0.00 0.00 0.00 0.06 +0.01 36 0 1 0
29OCT26 137.50 C 0.00 0.00 0.00 0.04 +0.01 35 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 0.03 +0.01 36 0 50 0
29OCT26 142.50 C 0.23 0.23 0.23 0.02 +0.01 35 15 17 +15
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 34 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 37 0 15 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 38 0 30 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 39 0 2 0
29OCT26 157.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 41 0 50 0
29OCT26 162.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 45 0 2 0
27NOV26 35.00 C 0.00 0.00 0.00 58.42 +1.34 0 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 57.43 +1.35 0 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 56.44 +1.19 44 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 55.45 +1.11 53 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 54.46 +1.11 54 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 53.46 +1.11 0 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 52.47 +1.19 0 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 51.48 +1.14 44 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 50.49 +1.15 47 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 49.49 +1.14 0 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 48.50 +1.15 0 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 47.51 +1.19 0 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 46.52 +1.17 40 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 45.53 +1.17 41 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 44.53 +1.16 0 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 43.54 +1.34 0 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 41.07 +1.35 39 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 38.59 +1.10 36 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 36.12 +1.10 36 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 33.66 +0.66 36 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 31.49 +0.78 46 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 28.98 +0.81 42 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 26.61 +0.72 40 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 24.35 +0.85 41 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 22.05 +0.82 39 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 19.87 +0.85 39 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 17.55 +0.63 36 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 15.57 +0.62 36 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 13.71 +0.99 36 0 15 0
27NOV26 85.00 C 0.00 0.00 0.00 11.99 +0.92 36 0 255 0
27NOV26 87.50 C 0.00 0.00 0.00 10.48 +1.00 36 0 303 0
27NOV26 90.00 C 8.61 8.64 8.61 9.01 +0.89 36 41 438 +37
27NOV26 92.50 C 7.38 7.38 7.38 7.73 +0.79 36 21 558 0
27NOV26 95.00 C 6.32 6.32 6.32 6.60 +0.69 36 15 448 +15
27NOV26 97.50 C 5.36 5.36 5.36 5.63 +0.61 37 15 406 +8
27NOV26 100.00 C 4.55 4.80 4.55 4.74 +0.48 37 32 735 +6
27NOV26 102.50 C 3.96 4.03 3.96 3.95 +0.42 37 200 280 +80
27NOV26 105.00 C 3.36 3.36 3.36 3.26 +0.35 36 1 361 +1
27NOV26 107.50 C 0.00 0.00 0.00 2.69 +0.31 36 0 143 0
27NOV26 110.00 C 0.00 0.00 0.00 2.20 +0.26 36 0 62 0
27NOV26 112.50 C 0.00 0.00 0.00 1.79 +0.22 36 0 7 0
27NOV26 115.00 C 0.00 0.00 0.00 1.44 +0.17 36 0 127 0
27NOV26 117.50 C 0.00 0.00 0.00 1.16 +0.14 36 0 62 0
27NOV26 120.00 C 1.30 1.30 1.30 0.93 +0.12 36 1 346 0
27NOV26 122.50 C 1.15 1.15 1.15 0.74 +0.09 36 1 76 0
27NOV26 125.00 C 0.00 0.00 0.00 0.59 +0.08 36 0 15 0
27NOV26 127.50 C 0.00 0.00 0.00 0.47 +0.07 36 0 15 0
27NOV26 130.00 C 0.00 0.00 0.00 0.37 +0.05 36 0 20 0
27NOV26 132.50 C 0.00 0.00 0.00 0.29 +0.04 36 0 75 0
27NOV26 135.00 C 0.00 0.00 0.00 0.23 +0.04 36 0 75 0
27NOV26 137.50 C 0.00 0.00 0.00 0.18 +0.03 36 0 75 0
27NOV26 140.00 C 0.00 0.00 0.00 0.14 +0.02 36 0 19 0
27NOV26 142.50 C 0.00 0.00 0.00 0.11 +0.02 36 0 15 0
27NOV26 145.00 C 0.00 0.00 0.00 0.08 +0.01 36 0 60 0
27NOV26 147.50 C 0.00 0.00 0.00 0.07 +0.01 37 0 30 0
27NOV26 150.00 C 0.00 0.00 0.00 0.05 +0.01 36 0 30 0
27NOV26 152.50 C 0.00 0.00 0.00 0.04 +0.01 36 0 30 0
27NOV26 155.00 C 0.00 0.00 0.00 0.03 +0.01 36 0 30 0
27NOV26 157.50 C 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
27NOV26 160.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 162.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 0.01 0.00 38 0 3 0
30DEC26 35.00 C 0.00 0.00 0.00 58.52 +1.35 52 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 57.53 +1.35 50 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 56.54 +1.29 48 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 55.55 +1.21 46 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 54.56 +1.21 44 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 53.57 +1.22 42 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 52.58 +1.30 40 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 51.59 +1.25 37 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 50.60 +1.26 34 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 49.61 +1.26 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 48.62 +1.27 0 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 47.63 +1.31 0 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 46.64 +1.29 0 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 45.66 +1.30 38 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 44.67 +1.30 37 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 43.68 +1.34 35 0 5 0
30DEC26 52.50 C 0.00 0.00 0.00 41.22 +1.34 37 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 38.76 +0.91 36 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 36.32 +0.44 36 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 34.24 +0.87 46 0 1 0
30DEC26 62.50 C 0.00 0.00 0.00 31.88 +0.77 45 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 29.47 +0.76 42 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 27.20 +0.84 41 0 2 0
30DEC26 70.00 C 0.00 0.00 0.00 24.93 +0.85 40 0 5 0
30DEC26 72.50 C 0.00 0.00 0.00 22.71 +0.82 39 0 181 0
30DEC26 75.00 C 0.00 0.00 0.00 20.59 +0.80 38 0 83 0
30DEC26 77.50 C 0.00 0.00 0.00 18.92 +1.12 40 1 42 -1
30DEC26 80.00 C 0.00 0.00 0.00 16.63 +1.16 37 0 107 0
30DEC26 82.50 C 0.00 0.00 0.00 14.73 +0.56 36 0 182 0
30DEC26 85.00 C 0.00 0.00 0.00 13.09 +0.74 36 0 1,164 0
30DEC26 87.50 C 11.30 11.30 10.90 11.59 +0.91 36 2 872 -2
30DEC26 90.00 C 10.24 10.24 10.24 10.26 +0.88 37 1 3,624 +1
30DEC26 92.50 C 0.00 0.00 0.00 9.00 +0.80 37 0 2,571 0
30DEC26 95.00 C 7.70 7.70 7.50 7.88 +0.72 37 2 4,442 +1
30DEC26 97.50 C 6.70 6.70 6.70 6.89 +0.65 37 1 925 0
30DEC26 100.00 C 6.00 6.00 6.00 5.99 +0.54 37 3 3,258 -1
30DEC26 102.50 C 5.13 5.21 5.13 5.15 +0.48 37 151 817 +37
30DEC26 105.00 C 0.00 0.00 0.00 4.41 +0.42 37 0 2,349 0
30DEC26 107.50 C 0.00 0.00 0.00 3.76 +0.37 37 0 258 0
30DEC26 110.00 C 0.00 0.00 0.00 3.19 +0.32 37 0 3,163 0
30DEC26 112.50 C 3.07 3.07 3.07 2.70 +0.28 37 8 661 0
30DEC26 115.00 C 0.00 0.00 0.00 2.28 +0.24 37 0 366 0
30DEC26 117.50 C 0.00 0.00 0.00 1.92 +0.21 37 0 527 0
30DEC26 120.00 C 2.05 2.05 2.02 1.61 +0.18 37 33 826 -3
30DEC26 122.50 C 0.00 0.00 0.00 1.35 +0.16 37 0 395 0
30DEC26 125.00 C 0.00 0.00 0.00 1.12 +0.13 36 0 675 0
30DEC26 127.50 C 0.00 0.00 0.00 0.93 +0.11 36 0 1,337 0
30DEC26 130.00 C 1.25 1.25 1.25 0.77 +0.09 36 1 5,322 +1
30DEC26 132.50 C 0.00 0.00 0.00 0.64 +0.08 36 0 798 0
30DEC26 135.00 C 1.01 1.01 1.01 0.53 +0.07 36 1 405 +1
30DEC26 137.50 C 0.00 0.00 0.00 0.44 +0.06 36 0 158 0
30DEC26 140.00 C 0.00 0.00 0.00 0.36 +0.05 36 0 116 0
30DEC26 142.50 C 0.00 0.00 0.00 0.29 +0.03 36 0 227 0
30DEC26 145.00 C 0.00 0.00 0.00 0.24 +0.03 36 0 376 0
30DEC26 147.50 C 0.00 0.00 0.00 0.20 +0.03 36 0 224 0
30DEC26 150.00 C 0.00 0.00 0.00 0.16 +0.02 36 0 275 0
30DEC26 152.50 C 0.00 0.00 0.00 0.13 +0.01 36 0 600 0
30DEC26 155.00 C 0.00 0.00 0.00 0.11 +0.02 36 0 1,040 0
30DEC26 157.50 C 0.00 0.00 0.00 0.09 +0.01 36 0 60 0
30DEC26 160.00 C 0.00 0.00 0.00 0.07 +0.01 36 0 45 0
30DEC26 162.50 C 0.00 0.00 0.00 0.06 +0.01 36 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 0.05 +0.01 37 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 0.04 +0.01 36 0 0 0
30DEC26 170.00 C 0.40 0.40 0.40 0.03 +0.01 36 10 31 +10
30MAR27 35.00 C 0.00 0.00 0.00 58.77 +1.35 41 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 57.78 +1.34 0 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 56.80 +1.34 0 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 55.82 +1.34 35 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 54.84 +1.34 36 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 53.86 +1.34 36 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 52.88 +1.34 36 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 51.90 +1.34 36 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 50.92 +1.34 36 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 49.95 +1.35 37 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 48.97 +1.34 37 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 47.99 +1.33 36 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 47.02 +1.33 36 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 46.05 +1.33 36 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 45.08 +0.78 36 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 44.12 +0.42 37 0 500 0
30MAR27 52.50 C 0.00 0.00 0.00 42.23 +0.70 48 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 39.87 +0.69 46 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 37.58 +0.79 45 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 35.22 +0.83 43 0 30 0
30MAR27 62.50 C 0.00 0.00 0.00 33.06 +0.93 43 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 30.85 +0.92 42 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 28.72 +0.95 41 0 2 0
30MAR27 70.00 C 0.00 0.00 0.00 26.77 +1.39 41 0 114 0
30MAR27 72.50 C 0.00 0.00 0.00 24.61 +0.90 39 0 111 0
30MAR27 75.00 C 0.00 0.00 0.00 22.72 +0.90 39 0 763 0
30MAR27 77.50 C 0.00 0.00 0.00 20.81 +0.79 38 0 30 0
30MAR27 80.00 C 0.00 0.00 0.00 18.82 +0.50 37 0 64 0
30MAR27 82.50 C 0.00 0.00 0.00 17.11 +0.39 36 0 104 0
30MAR27 85.00 C 0.00 0.00 0.00 16.12 +1.34 38 0 152 0
30MAR27 87.50 C 0.00 0.00 0.00 14.44 +0.96 37 0 1,482 0
30MAR27 90.00 C 0.00 0.00 0.00 13.12 +0.89 37 0 4,098 0
30MAR27 92.50 C 0.00 0.00 0.00 11.90 +0.83 37 0 759 0
30MAR27 95.00 C 0.00 0.00 0.00 10.79 +0.77 37 0 254 0
30MAR27 97.50 C 0.00 0.00 0.00 9.78 +0.71 37 0 701 0
30MAR27 100.00 C 0.00 0.00 0.00 8.86 +0.66 37 0 1,271 0
30MAR27 102.50 C 0.00 0.00 0.00 7.96 +0.55 37 0 490 0
30MAR27 105.00 C 0.00 0.00 0.00 7.14 +0.50 37 0 660 0
30MAR27 107.50 C 0.00 0.00 0.00 6.39 +0.45 37 0 253 0
30MAR27 110.00 C 5.84 5.84 5.84 5.71 +0.41 37 15 1,695 +15
30MAR27 112.50 C 0.00 0.00 0.00 5.10 +0.38 37 0 345 0
30MAR27 115.00 C 0.00 0.00 0.00 4.55 +0.35 37 0 254 0
30MAR27 117.50 C 0.00 0.00 0.00 4.05 +0.32 37 0 104 0
30MAR27 120.00 C 0.00 0.00 0.00 3.60 +0.28 37 0 299 0
30MAR27 122.50 C 0.00 0.00 0.00 3.20 +0.35 37 0 119 0
30MAR27 125.00 C 0.00 0.00 0.00 2.75 +0.22 37 0 49 0
30MAR27 127.50 C 0.00 0.00 0.00 2.44 +0.20 37 0 78 0
30MAR27 130.00 C 0.00 0.00 0.00 2.22 +0.18 37 0 698 0
30MAR27 132.50 C 0.00 0.00 0.00 1.91 +0.16 37 0 44 0
30MAR27 135.00 C 0.00 0.00 0.00 1.69 +0.15 37 0 409 0
30MAR27 137.50 C 0.00 0.00 0.00 1.49 +0.13 37 0 86 0
30MAR27 140.00 C 0.00 0.00 0.00 1.32 +0.12 37 0 86 0
30MAR27 142.50 C 0.00 0.00 0.00 1.16 +0.10 37 0 30 0
30MAR27 145.00 C 0.00 0.00 0.00 1.02 +0.09 36 0 152 0
30MAR27 147.50 C 0.00 0.00 0.00 0.90 +0.08 37 0 65 0
30MAR27 150.00 C 0.00 0.00 0.00 0.79 +0.05 36 0 103 0
30MAR27 152.50 C 0.00 0.00 0.00 0.70 +0.05 37 0 92 0
30MAR27 155.00 C 0.00 0.00 0.00 0.61 +0.05 36 0 245 0
30MAR27 157.50 C 0.00 0.00 0.00 0.54 +0.04 37 0 30 0
30MAR27 160.00 C 0.00 0.00 0.00 0.47 +0.04 36 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 0.42 +0.04 37 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 0.37 +0.04 37 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 0.32 +0.02 37 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 0.28 +0.02 36 0 1 0
29JUN27 35.00 C 0.00 0.00 0.00 58.97 +1.35 37 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 58.00 +1.35 38 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 57.02 +1.34 36 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 56.05 +1.34 37 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 55.08 +1.35 37 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 54.11 +1.34 37 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 53.14 +1.34 37 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 52.17 +1.34 37 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 51.20 +1.33 36 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 50.24 +1.33 37 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 49.28 +1.33 37 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 48.32 +0.59 37 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 47.37 +1.32 37 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 46.42 +1.32 37 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 45.47 +1.17 37 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 44.53 +0.83 37 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 42.23 +0.52 37 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 39.91 +0.47 37 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 37.66 +0.44 37 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 35.47 +0.43 37 0 2 0
29JUN27 62.50 C 0.00 0.00 0.00 33.33 +0.41 37 0 12 0
29JUN27 65.00 C 0.00 0.00 0.00 31.25 +0.39 37 0 1 0
29JUN27 67.50 C 0.00 0.00 0.00 29.27 +0.42 37 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 28.14 +1.22 41 0 57 0
29JUN27 72.50 C 0.00 0.00 0.00 26.26 +1.08 40 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 24.30 +0.90 39 0 1,724 0
29JUN27 77.50 C 0.00 0.00 0.00 22.59 +0.86 39 0 70 0
29JUN27 80.00 C 0.00 0.00 0.00 21.04 +0.93 39 0 35 0
29JUN27 82.50 C 0.00 0.00 0.00 19.30 +0.67 38 0 21 0
29JUN27 85.00 C 0.00 0.00 0.00 18.04 +1.15 39 0 103 0
29JUN27 87.50 C 0.00 0.00 0.00 16.63 +0.86 38 0 132 0
29JUN27 90.00 C 0.00 0.00 0.00 15.37 +0.81 38 0 355 0
29JUN27 92.50 C 0.00 0.00 0.00 14.12 +0.68 38 0 30 0
29JUN27 95.00 C 0.00 0.00 0.00 13.03 +0.67 38 0 71 0
29JUN27 97.50 C 0.00 0.00 0.00 11.95 +0.65 38 0 16 0
29JUN27 100.00 C 10.88 10.88 10.88 10.97 +0.56 38 30 215 +30
29JUN27 102.50 C 0.00 0.00 0.00 10.08 +0.55 38 0 109 0
29JUN27 105.00 C 0.00 0.00 0.00 9.19 +0.50 38 0 113 0
29JUN27 107.50 C 0.00 0.00 0.00 8.44 +0.45 38 0 46 0
29JUN27 110.00 C 0.00 0.00 0.00 7.73 +0.45 37 0 206 0
29JUN27 112.50 C 0.00 0.00 0.00 7.02 +0.39 37 0 39 0
29JUN27 115.00 C 0.00 0.00 0.00 6.43 +0.35 37 0 36 0
29JUN27 117.50 C 0.00 0.00 0.00 5.89 +0.35 37 0 47 0
29JUN27 120.00 C 0.00 0.00 0.00 5.34 +0.33 37 0 275 0
29JUN27 122.50 C 0.00 0.00 0.00 4.86 +0.26 37 0 8 0
29JUN27 125.00 C 0.00 0.00 0.00 4.33 +0.14 37 0 12 0
29JUN27 127.50 C 0.00 0.00 0.00 3.93 +0.15 37 0 35 0
29JUN27 130.00 C 0.00 0.00 0.00 3.65 +0.20 37 0 30 0
29JUN27 132.50 C 4.10 4.10 4.10 3.25 +0.09 37 8 16 +8
29JUN27 135.00 C 0.00 0.00 0.00 2.96 +0.10 37 0 38 0
29JUN27 137.50 C 0.00 0.00 0.00 2.76 +0.27 37 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 2.42 +0.13 37 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 2.22 +0.13 37 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 2.02 +0.13 37 0 38 0
29JUN27 147.50 C 0.00 0.00 0.00 1.82 +0.13 37 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 1.64 +0.09 37 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 1.51 +0.09 37 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 1.37 +0.09 37 0 2 0
29JUN27 157.50 C 0.00 0.00 0.00 1.23 +0.08 37 0 1 0
29JUN27 160.00 C 0.00 0.00 0.00 1.10 +0.05 37 0 1 0
29JUN27 162.50 C 0.00 0.00 0.00 1.02 +0.06 37 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 0.93 +0.06 37 0 36 0
29JUN27 167.50 C 0.00 0.00 0.00 0.84 +0.06 37 0 32 0
29JUN27 170.00 C 0.00 0.00 0.00 0.75 +0.05 37 0 3 0
TOTAL CALL 4,016 185,218 -557
21AUG26 68.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 69.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 71.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 72.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 73.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 74.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 75.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 76.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 77.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
21AUG26 78.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 79.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
21AUG26 80.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 9 0
21AUG26 81.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 82.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 13 0
21AUG26 83.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 33 0
21AUG26 84.00 P 0.03 0.03 0.03 0.00 -0.01 0 3 63 -3
21AUG26 85.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 82 0
21AUG26 86.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 82 0
21AUG26 87.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 405 0
21AUG26 88.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 156 0
21AUG26 89.00 P 0.00 0.00 0.00 0.00 -0.07 0 0 81 0
21AUG26 90.00 P 0.00 0.00 0.00 0.00 -0.20 0 0 166 0
21AUG26 91.00 P 0.12 0.12 0.12 0.00 -0.47 0 2 316 +2
21AUG26 92.00 P 0.34 0.50 0.28 0.00 -0.93 0 62 65 +20
21AUG26 93.00 P 0.75 0.75 0.03 0.00 -1.58 0 312 238 +175
21AUG26 94.00 P 0.88 0.88 0.77 0.85 -1.56 0 41 0 0
21AUG26 95.00 P 0.00 0.00 0.00 1.85 -1.49 0 0 0 -15
21AUG26 96.00 P 3.35 3.35 3.35 2.85 -1.49 0 15 0 0
21AUG26 97.00 P 0.00 0.00 0.00 3.85 -1.35 0 0 0 0
21AUG26 98.00 P 0.00 0.00 0.00 4.85 -1.48 0 0 0 0
21AUG26 99.00 P 0.00 0.00 0.00 5.85 -1.52 0 0 0 0
21AUG26 100.00 P 0.00 0.00 0.00 6.85 -1.52 0 0 0 0
21AUG26 101.00 P 0.00 0.00 0.00 7.85 -1.52 0 0 0 0
21AUG26 102.00 P 0.00 0.00 0.00 8.85 -1.52 0 0 0 0
21AUG26 103.00 P 0.00 0.00 0.00 9.85 -1.52 0 0 0 0
21AUG26 104.00 P 0.00 0.00 0.00 10.85 -1.52 0 0 0 0
21AUG26 105.00 P 0.00 0.00 0.00 11.85 -1.52 0 0 0 0
21AUG26 106.00 P 0.00 0.00 0.00 12.85 -1.52 0 0 0 0
21AUG26 107.00 P 0.00 0.00 0.00 13.85 -1.52 0 0 0 0
21AUG26 108.00 P 0.00 0.00 0.00 14.85 -1.52 0 0 0 0
21AUG26 109.00 P 0.00 0.00 0.00 15.85 -1.52 0 0 0 0
21AUG26 110.00 P 0.00 0.00 0.00 16.85 -1.52 0 0 0 0
21AUG26 111.00 P 0.00 0.00 0.00 17.85 -1.52 0 0 0 0
21AUG26 112.00 P 0.00 0.00 0.00 18.85 -1.52 0 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 244 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 237 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 231 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 224 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 218 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 212 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 206 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 201 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 195 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 164 0 50 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 159 0 708 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 148 0 313 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 136 0 211 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 125 0 496 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 115 0 495 0
28AUG26 62.50 P 0.02 0.02 0.02 0.01 0.00 105 5 439 -5
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 95 0 410 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 86 0 5,524 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 77 0 740 0
28AUG26 72.50 P 0.00 0.00 0.00 0.01 0.00 69 0 1,425 0
28AUG26 75.00 P 0.03 0.04 0.03 0.01 0.00 60 25 2,225 -16
28AUG26 77.50 P 0.05 0.05 0.04 0.01 0.00 52 19 2,460 0
28AUG26 80.00 P 0.06 0.06 0.05 0.01 0.00 43 125 4,666 -1
28AUG26 82.50 P 0.11 0.11 0.08 0.01 -0.04 36 59 9,407 -51
28AUG26 85.00 P 0.16 0.16 0.10 0.05 -0.11 35 182 4,980 -38
28AUG26 87.50 P 0.33 0.37 0.24 0.19 -0.31 34 103 2,397 +26
28AUG26 90.00 P 0.80 0.94 0.57 0.60 -0.60 34 222 3,298 +143
28AUG26 92.50 P 1.81 1.81 1.35 1.40 -0.97 33 392 1,693 -76
28AUG26 95.00 P 2.70 2.70 2.70 2.82 -1.27 34 42 1,122 0
28AUG26 97.50 P 5.21 5.21 5.21 4.75 -1.42 35 15 1,391 +15
28AUG26 100.00 P 0.00 0.00 0.00 6.95 -1.42 34 0 1,655 0
28AUG26 102.50 P 0.00 0.00 0.00 9.36 -1.35 33 0 341 0
28AUG26 105.00 P 12.65 12.65 12.65 11.85 -1.52 0 2 140 -2
28AUG26 107.50 P 0.00 0.00 0.00 14.56 -1.14 67 0 11 0
28AUG26 110.00 P 0.00 0.00 0.00 16.85 -1.52 0 0 30 0
28AUG26 112.50 P 0.00 0.00 0.00 19.56 -1.18 83 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 22.15 -1.18 96 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 24.58 -1.12 99 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 27.02 -1.18 101 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 29.52 -1.18 108 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 32.11 -1.09 122 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 34.54 -1.16 122 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 37.06 -1.14 130 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 39.54 -1.16 134 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 42.07 -1.13 143 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 44.55 -1.15 146 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 47.05 -1.15 152 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 49.53 -1.26 155 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 52.05 -1.15 163 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 54.57 -1.13 170 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 57.06 -1.14 174 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 59.35 -1.35 0 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 62.09 -1.16 187 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 64.56 -1.14 189 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 67.08 -1.12 196 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 69.56 -1.14 198 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 72.07 -1.13 203 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 74.55 -1.15 205 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 77.04 -1.16 208 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 76 0 161 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 72 0 106 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 68 0 1,385 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 62 0 257 0
29SEP26 55.00 P 0.04 0.04 0.04 0.01 0.00 58 2 184 -2
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 53 0 247 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 49 0 313 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 44 0 470 0
29SEP26 65.00 P 0.10 0.10 0.10 0.01 0.00 40 2 522 0
29SEP26 67.50 P 0.12 0.12 0.12 0.01 -0.01 36 2 880 -2
29SEP26 70.00 P 0.10 0.15 0.10 0.02 -0.02 35 3 1,289 -2
29SEP26 72.50 P 0.00 0.00 0.00 0.05 -0.03 35 0 5,673 0
29SEP26 75.00 P 0.25 0.25 0.25 0.11 -0.07 35 10 2,729 0
29SEP26 77.50 P 0.37 0.37 0.37 0.23 -0.11 35 30 4,097 -21
29SEP26 80.00 P 0.63 0.63 0.52 0.44 -0.17 35 58 4,660 -2
29SEP26 82.50 P 0.90 0.93 0.87 0.76 -0.27 35 53 3,548 +49
29SEP26 85.00 P 1.32 1.33 1.21 1.21 -0.42 35 104 12,872 +89
29SEP26 87.50 P 2.20 2.20 1.85 1.83 -0.57 35 310 4,400 +85
29SEP26 90.00 P 3.00 3.02 2.70 2.70 -0.71 35 347 11,034 -124
29SEP26 92.50 P 4.19 4.19 4.04 3.83 -0.82 35 82 3,646 -80
29SEP26 95.00 P 5.70 5.75 5.12 5.21 -1.01 35 4 14,595 +2
29SEP26 97.50 P 0.00 0.00 0.00 6.82 -1.15 36 0 3,065 0
29SEP26 100.00 P 9.42 9.42 9.42 8.67 -1.22 36 10 5,909 -10
29SEP26 102.50 P 11.00 11.00 11.00 10.72 -1.24 38 8 2,494 0
29SEP26 105.00 P 13.22 13.22 13.22 12.69 -1.48 37 2 2,964 0
29SEP26 107.50 P 15.29 15.29 14.89 14.96 -1.48 38 2 2,473 0
29SEP26 110.00 P 17.55 17.55 17.55 17.07 -1.30 35 1 623 +1
29SEP26 112.50 P 0.00 0.00 0.00 19.66 -1.11 41 0 240 0
29SEP26 115.00 P 0.00 0.00 0.00 22.15 -1.18 44 0 869 0
29SEP26 117.50 P 0.00 0.00 0.00 24.63 -1.07 47 0 17 0
29SEP26 120.00 P 0.00 0.00 0.00 27.09 -1.11 49 0 26 0
29SEP26 122.50 P 0.00 0.00 0.00 29.52 -1.18 50 0 27 0
29SEP26 125.00 P 0.00 0.00 0.00 32.11 -1.09 56 0 20 0
29SEP26 127.50 P 0.00 0.00 0.00 34.54 -1.16 56 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 37.06 -1.14 60 0 4 0
29SEP26 132.50 P 0.00 0.00 0.00 39.54 -1.16 62 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 42.07 -1.22 66 0 30 0
29SEP26 137.50 P 0.00 0.00 0.00 44.55 -1.15 67 0 360 0
29SEP26 140.00 P 0.00 0.00 0.00 47.05 -1.15 70 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 49.53 -1.26 72 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 52.05 -1.15 75 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 54.57 -1.13 78 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 57.06 -1.23 80 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 59.35 -1.35 0 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 62.09 -1.16 86 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 64.56 -1.14 87 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 67.08 -1.12 89 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 69.56 -1.23 91 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 72.07 -1.13 93 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 74.55 -1.15 94 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 77.04 -1.16 96 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 62 0 7 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 59 0 8 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 51 0 13 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 47 0 34 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 43 0 55 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 40 0 93 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 37 0 437 0
29OCT26 62.50 P 0.00 0.00 0.00 0.02 -0.01 36 0 559 0
29OCT26 65.00 P 0.20 0.21 0.20 0.04 -0.01 36 14 288 0
29OCT26 67.50 P 0.00 0.00 0.00 0.08 -0.03 35 0 473 0
29OCT26 70.00 P 0.00 0.00 0.00 0.15 -0.05 35 0 479 0
29OCT26 72.50 P 0.48 0.48 0.48 0.26 -0.09 35 10 586 0
29OCT26 75.00 P 0.65 0.65 0.65 0.44 -0.13 35 1 565 -1
29OCT26 77.50 P 0.95 0.95 0.82 0.71 -0.19 35 31 615 +16
29OCT26 80.00 P 1.29 1.29 1.29 1.09 -0.26 35 15 712 +15
29OCT26 82.50 P 1.61 1.61 1.61 1.58 -0.36 35 13 1,496 0
29OCT26 85.00 P 2.36 2.36 2.21 2.17 -0.48 35 71 4,222 +40
29OCT26 87.50 P 3.14 3.14 3.14 2.95 -0.60 35 15 2,849 0
29OCT26 90.00 P 4.14 4.14 4.14 3.92 -0.71 34 15 966 0
29OCT26 92.50 P 5.59 5.59 5.09 5.09 -0.79 34 15 974 +12
29OCT26 95.00 P 6.80 7.04 6.42 6.45 -0.98 35 81 1,226 +60
29OCT26 97.50 P 8.43 8.43 8.03 8.04 -1.05 35 60 731 +60
29OCT26 100.00 P 0.00 0.00 0.00 9.86 -1.05 36 0 330 0
29OCT26 102.50 P 0.00 0.00 0.00 11.48 -1.04 35 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 13.42 -1.10 35 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 15.48 -0.96 35 0 1 0
29OCT26 110.00 P 0.00 0.00 0.00 17.95 -0.71 38 0 21 0
29OCT26 112.50 P 0.00 0.00 0.00 20.18 -1.06 39 0 1 0
29OCT26 115.00 P 0.00 0.00 0.00 22.39 -1.04 38 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 24.72 -1.09 39 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 27.09 -1.16 39 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 29.52 -1.19 40 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 32.11 -1.09 44 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 34.54 -1.17 45 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 37.10 -1.10 48 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 39.54 -1.16 49 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 42.07 -1.22 52 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 44.55 -1.15 53 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 47.05 -1.15 55 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 49.53 -1.26 57 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 52.05 -1.15 59 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 54.57 -1.13 62 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 57.06 -1.23 63 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 59.35 -1.35 0 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 62.09 -1.16 67 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 64.56 -1.14 68 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 67.08 -1.12 71 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 69.56 -1.23 72 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 72.07 -1.13 74 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 74.55 -1.15 75 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 77.04 -1.16 76 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 51 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 48 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 47 0 2 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 44 0 24 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.01 0.00 39 0 4 0
27NOV26 55.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 5 0
27NOV26 57.50 P 0.00 0.00 0.00 0.02 -0.01 36 0 4 0
27NOV26 60.00 P 0.00 0.00 0.00 0.05 -0.01 37 0 3 0
27NOV26 62.50 P 0.00 0.00 0.00 0.08 -0.03 36 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 0.15 -0.03 36 0 4 0
27NOV26 67.50 P 0.00 0.00 0.00 0.25 -0.06 36 0 18 0
27NOV26 70.00 P 0.00 0.00 0.00 0.41 -0.08 36 0 76 0
27NOV26 72.50 P 0.00 0.00 0.00 0.63 -0.13 36 0 211 0
27NOV26 75.00 P 1.17 1.17 1.05 0.93 -0.18 36 45 195 +44
27NOV26 77.50 P 0.00 0.00 0.00 1.33 -0.25 36 0 115 0
27NOV26 80.00 P 2.05 2.05 1.95 1.84 -0.32 36 16 239 +12
27NOV26 82.50 P 0.00 0.00 0.00 2.40 -0.43 36 0 420 0
27NOV26 85.00 P 3.33 3.33 3.27 3.12 -0.52 35 135 593 +135
27NOV26 87.50 P 4.23 4.23 4.12 3.99 -0.62 35 425 1,279 +410
27NOV26 90.00 P 5.29 5.29 5.29 5.03 -0.72 35 5 2,673 +5
27NOV26 92.50 P 0.00 0.00 0.00 6.24 -0.82 35 0 196 0
27NOV26 95.00 P 8.00 8.00 7.73 7.61 -0.90 35 146 522 +135
27NOV26 97.50 P 0.00 0.00 0.00 9.13 -0.90 36 0 251 0
27NOV26 100.00 P 0.00 0.00 0.00 10.84 -1.06 36 0 75 0
27NOV26 102.50 P 0.00 0.00 0.00 12.69 -1.08 37 0 15 0
27NOV26 105.00 P 0.00 0.00 0.00 14.35 -0.94 36 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 16.30 -0.98 36 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 18.69 -0.69 38 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 20.84 -0.69 39 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 23.02 -0.71 39 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 25.41 -0.52 41 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 27.50 -0.86 39 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 29.89 -0.89 40 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 32.24 -1.04 41 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 34.66 -1.07 41 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 37.10 -1.10 42 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 39.56 -1.14 43 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 42.07 -1.22 45 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 44.55 -1.15 47 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 47.05 -1.15 49 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 49.53 -1.26 50 0 15 0
27NOV26 145.00 P 0.00 0.00 0.00 52.05 -1.15 52 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 54.57 -1.13 54 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 57.06 -1.23 55 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 59.35 -1.36 0 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 62.09 -1.16 59 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 64.56 -1.15 60 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 67.08 -1.12 62 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 69.56 -1.23 62 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 72.07 -1.13 64 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 74.55 -1.15 65 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 77.04 -1.17 66 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.01 0.00 55 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 52 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.01 0.00 49 0 20 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 48 0 15 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 47 0 7 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 44 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 43 0 45 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 37 0 1,317 0
30DEC26 52.50 P 0.00 0.00 0.00 0.02 0.00 37 0 535 0
30DEC26 55.00 P 0.00 0.00 0.00 0.03 -0.02 35 0 422 0
30DEC26 57.50 P 0.00 0.00 0.00 0.07 -0.02 36 0 218 0
30DEC26 60.00 P 0.00 0.00 0.00 0.12 -0.03 36 0 3,408 0
30DEC26 62.50 P 0.00 0.00 0.00 0.20 -0.05 36 0 295 0
30DEC26 65.00 P 0.65 0.65 0.65 0.33 -0.07 36 4 1,724 -1
30DEC26 67.50 P 0.79 0.79 0.79 0.51 -0.08 36 3 660 -3
30DEC26 70.00 P 1.00 1.02 1.00 0.75 -0.12 36 10 9,279 +2
30DEC26 72.50 P 1.33 1.33 1.22 1.07 -0.17 36 24 908 +24
30DEC26 75.00 P 1.71 1.71 1.71 1.46 -0.24 36 15 1,184 0
30DEC26 77.50 P 0.00 0.00 0.00 1.98 -0.27 37 0 1,247 0
30DEC26 80.00 P 0.00 0.00 0.00 2.51 -0.38 36 0 1,723 0
30DEC26 82.50 P 3.35 3.35 3.32 3.18 -0.47 36 2 1,629 0
30DEC26 85.00 P 4.10 4.17 3.94 3.96 -0.55 36 490 5,445 +470
30DEC26 87.50 P 4.90 4.90 4.90 4.91 -0.63 35 1 1,548 0
30DEC26 90.00 P 0.00 0.00 0.00 5.99 -0.62 35 0 3,510 0
30DEC26 92.50 P 7.62 7.62 7.62 7.23 -0.79 36 13 2,983 +13
30DEC26 95.00 P 0.00 0.00 0.00 8.61 -0.86 36 0 3,328 0
30DEC26 97.50 P 10.24 10.24 10.24 10.11 -0.89 36 4 1,406 -4
30DEC26 100.00 P 12.12 12.12 11.85 11.72 -1.05 36 45 1,649 +45
30DEC26 102.50 P 0.00 0.00 0.00 13.52 -1.05 37 0 1,182 0
30DEC26 105.00 P 0.00 0.00 0.00 15.35 -1.14 37 0 765 0
30DEC26 107.50 P 0.00 0.00 0.00 17.41 -0.59 38 0 163 0
30DEC26 110.00 P 0.00 0.00 0.00 19.41 -0.53 38 0 2,156 0
30DEC26 112.50 P 0.00 0.00 0.00 21.47 -0.56 38 0 15 0
30DEC26 115.00 P 0.00 0.00 0.00 23.61 -0.58 39 0 183 0
30DEC26 117.50 P 0.00 0.00 0.00 25.78 -0.60 39 0 102 0
30DEC26 120.00 P 0.00 0.00 0.00 27.99 -0.62 39 0 99 0
30DEC26 122.50 P 0.00 0.00 0.00 30.27 -0.62 39 0 120 0
30DEC26 125.00 P 0.00 0.00 0.00 32.67 -0.65 41 0 1 0
30DEC26 127.50 P 0.00 0.00 0.00 34.96 -0.91 40 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 37.27 -1.02 40 0 5 0
30DEC26 132.50 P 0.00 0.00 0.00 39.71 -1.02 41 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 42.11 -1.18 41 0 9 0
30DEC26 137.50 P 0.00 0.00 0.00 44.55 -1.15 42 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 47.05 -1.15 44 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 49.53 -1.41 45 0 3,851 0
30DEC26 145.00 P 0.00 0.00 0.00 52.05 -1.15 47 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 54.57 -1.13 48 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 57.06 -1.23 50 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 59.35 -1.36 0 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 62.09 -1.16 53 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 64.56 -1.15 54 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 67.08 -1.12 55 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 69.56 -1.23 56 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 72.07 -1.13 58 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 74.55 -1.15 58 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 77.04 -1.17 59 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 0.01 0.00 43 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 37 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.03 -0.02 36 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.04 -0.02 36 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.06 -0.01 37 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.07 -0.02 37 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.09 -0.02 37 0 623 0
30MAR27 52.50 P 0.55 0.55 0.55 0.15 -0.03 37 3 185 0
30MAR27 55.00 P 0.00 0.00 0.00 0.23 -0.05 37 0 63 0
30MAR27 57.50 P 0.00 0.00 0.00 0.36 -0.05 37 0 287 0
30MAR27 60.00 P 0.00 0.00 0.00 0.53 -0.07 37 0 6,332 0
30MAR27 62.50 P 0.00 0.00 0.00 0.74 -0.11 37 0 230 0
30MAR27 65.00 P 0.00 0.00 0.00 1.02 -0.12 37 0 1,231 0
30MAR27 67.50 P 0.00 0.00 0.00 1.37 -0.17 37 0 342 0
30MAR27 70.00 P 0.00 0.00 0.00 1.78 -0.22 37 0 6,205 0
30MAR27 72.50 P 0.00 0.00 0.00 2.31 -0.22 37 0 363 0
30MAR27 75.00 P 0.00 0.00 0.00 2.90 -0.30 37 0 1,091 0
30MAR27 77.50 P 0.00 0.00 0.00 3.51 -0.37 37 0 929 0
30MAR27 80.00 P 0.00 0.00 0.00 4.21 -0.43 36 0 725 0
30MAR27 82.50 P 0.00 0.00 0.00 5.02 -0.50 36 0 448 0
30MAR27 85.00 P 6.13 6.13 6.02 5.93 -0.58 36 74 7,562 +60
30MAR27 87.50 P 7.21 7.21 6.93 6.98 -0.63 36 288 1,449 +114
30MAR27 90.00 P 8.70 8.70 8.70 8.12 -0.70 36 1 4,968 0
30MAR27 92.50 P 0.00 0.00 0.00 9.39 -0.75 36 0 759 0
30MAR27 95.00 P 0.00 0.00 0.00 10.75 -0.82 36 0 821 0
30MAR27 97.50 P 0.00 0.00 0.00 12.22 -0.86 36 0 459 0
30MAR27 100.00 P 0.00 0.00 0.00 13.75 -0.97 36 0 1,149 0
30MAR27 102.50 P 0.00 0.00 0.00 15.43 -1.02 36 0 830 0
30MAR27 105.00 P 0.00 0.00 0.00 17.29 -0.48 37 0 485 0
30MAR27 107.50 P 0.00 0.00 0.00 19.31 -0.32 38 0 175 0
30MAR27 110.00 P 0.00 0.00 0.00 21.09 -0.47 37 0 852 0
30MAR27 112.50 P 0.00 0.00 0.00 23.05 -0.57 38 0 4 0
30MAR27 115.00 P 0.00 0.00 0.00 25.06 -0.50 38 0 155 0
30MAR27 117.50 P 0.00 0.00 0.00 27.16 -0.57 38 0 2 0
30MAR27 120.00 P 0.00 0.00 0.00 29.25 -0.51 38 0 8 0
30MAR27 122.50 P 0.00 0.00 0.00 31.40 -0.52 38 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 33.58 -0.52 39 0 31 0
30MAR27 127.50 P 0.00 0.00 0.00 35.80 -0.66 39 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 38.03 -0.68 39 0 32 0
30MAR27 132.50 P 0.00 0.00 0.00 40.27 -0.70 39 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 42.60 -0.83 39 0 90 0
30MAR27 137.50 P 0.00 0.00 0.00 44.95 -0.84 39 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 47.30 -1.05 39 0 4 0
30MAR27 142.50 P 0.00 0.00 0.00 49.67 -1.27 39 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 52.08 -1.15 39 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 54.57 -1.13 40 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 57.06 -1.23 41 0 2 0
30MAR27 152.50 P 0.00 0.00 0.00 59.47 -1.24 41 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 62.09 -1.16 44 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 64.56 -1.15 45 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 67.08 -1.12 46 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 69.56 -1.23 47 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 72.07 -1.13 48 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 74.55 -1.15 49 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 77.04 -1.17 49 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.01 0.00 37 0 6 0
29JUN27 36.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 0.04 -0.01 37 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 0.05 -0.01 37 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 0.07 -0.01 37 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.08 -0.02 37 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 0.10 -0.03 37 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.12 -0.03 37 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 0.14 -0.04 37 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.18 -0.04 37 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.21 -0.04 37 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.25 -0.05 37 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.30 -0.05 37 0 843 0
29JUN27 52.50 P 0.00 0.00 0.00 0.44 -0.07 37 0 60 0
29JUN27 55.00 P 0.00 0.00 0.00 0.61 -0.10 37 0 101 0
29JUN27 57.50 P 0.00 0.00 0.00 0.83 -0.15 37 0 169 0
29JUN27 60.00 P 1.55 1.55 1.55 1.15 -0.13 37 1 379 0
29JUN27 62.50 P 0.00 0.00 0.00 1.51 -0.17 37 0 117 0
29JUN27 65.00 P 0.00 0.00 0.00 1.91 -0.23 37 0 3,145 0
29JUN27 67.50 P 0.00 0.00 0.00 2.44 -0.23 37 0 247 0
29JUN27 70.00 P 0.00 0.00 0.00 2.98 -0.32 37 0 6,839 0
29JUN27 72.50 P 0.00 0.00 0.00 3.60 -0.30 37 0 557 0
29JUN27 75.00 P 0.00 0.00 0.00 4.13 -0.46 36 0 2,403 0
29JUN27 77.50 P 0.00 0.00 0.00 4.96 -0.41 36 0 266 0
29JUN27 80.00 P 0.00 0.00 0.00 5.76 -0.49 36 0 500 0
29JUN27 82.50 P 0.00 0.00 0.00 6.75 -0.48 36 0 287 0
29JUN27 85.00 P 0.00 0.00 0.00 7.75 -0.52 36 0 1,007 0
29JUN27 87.50 P 0.00 0.00 0.00 8.88 -0.58 36 0 155 0
29JUN27 90.00 P 10.42 10.42 10.42 10.06 -0.61 36 15 311 0
29JUN27 92.50 P 0.00 0.00 0.00 11.29 -0.72 36 0 216 0
29JUN27 95.00 P 0.00 0.00 0.00 12.66 -0.77 36 0 46 0
29JUN27 97.50 P 0.00 0.00 0.00 14.10 -0.77 36 0 54 0
29JUN27 100.00 P 0.00 0.00 0.00 15.57 -0.88 35 0 17 0
29JUN27 102.50 P 0.00 0.00 0.00 17.21 -0.94 36 0 119 0
29JUN27 105.00 P 0.00 0.00 0.00 18.92 -0.67 36 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 20.83 -0.48 36 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 22.67 -0.67 37 0 4 0
29JUN27 112.50 P 0.00 0.00 0.00 24.61 -0.50 37 0 21 0
29JUN27 115.00 P 0.00 0.00 0.00 26.51 -0.44 37 0 214 0
29JUN27 117.50 P 0.00 0.00 0.00 28.50 -0.54 37 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 30.50 -0.60 37 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 32.40 -0.79 37 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 34.69 -0.61 38 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 36.84 -0.70 38 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 39.00 -0.74 38 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 41.20 -0.64 38 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 43.41 -0.66 38 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 45.37 -1.32 37 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 47.66 -1.37 37 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 49.98 -1.36 37 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 52.33 -1.26 37 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 54.68 -1.38 37 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 57.07 -1.39 37 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 59.49 -1.31 37 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 62.09 -1.24 39 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 64.56 -1.15 40 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 67.08 -1.12 41 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 69.56 -1.23 41 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 72.07 -1.13 42 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 74.55 -1.15 43 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 77.04 -1.17 44 0 0 0
TOTAL PUT 4,762 275,440 +1,820
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BYE - BYD ELECTRONIC CLOSING PRICE HK$ 23.580
28AUG26 15.50 C 0.00 0.00 0.00 8.09 -0.10 103 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 7.59 -0.10 93 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 7.09 -0.17 84 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 6.59 -0.10 74 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 6.09 -0.10 63 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 5.59 -0.15 0 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 5.09 -0.17 0 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 4.59 -0.19 0 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 4.09 -0.23 0 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 3.59 -0.11 0 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 2.61 -0.10 45 0 92 0
28AUG26 22.00 C 0.00 0.00 0.00 1.68 -0.12 44 0 125 0
28AUG26 23.00 C 0.81 0.92 0.81 0.88 -0.15 41 5 136 -3
28AUG26 24.00 C 0.47 0.47 0.32 0.38 -0.11 42 18 523 -10
28AUG26 25.00 C 0.13 0.13 0.13 0.14 -0.06 44 26 581 -26
28AUG26 26.00 C 0.00 0.00 0.00 0.04 -0.03 45 0 348 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 806 0
28AUG26 28.00 C 0.02 0.02 0.02 0.01 0.00 56 15 522 -13
28AUG26 29.00 C 0.01 0.01 0.01 0.01 0.00 66 3 2,265 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 75 0 428 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 83 0 250 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 92 0 618 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 100 0 201 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 107 0 85 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 115 0 710 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 122 0 86 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 129 0 30 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 135 0 17 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 142 0 75 0
29SEP26 15.50 C 0.00 0.00 0.00 8.13 -0.07 44 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 7.63 -0.08 0 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 7.09 -0.17 0 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 6.60 -0.09 0 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 6.11 -0.09 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 5.63 -0.21 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 5.15 -0.12 34 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 4.69 -0.11 39 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 4.27 -0.08 44 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 3.83 -0.24 44 0 15 0
29SEP26 21.00 C 0.00 0.00 0.00 3.01 -0.13 43 0 44 0
29SEP26 22.00 C 0.00 0.00 0.00 2.28 -0.14 43 0 70 0
29SEP26 23.00 C 0.00 0.00 0.00 1.67 -0.14 43 0 326 0
29SEP26 24.00 C 1.22 1.24 1.22 1.20 -0.07 44 2 256 +1
29SEP26 25.00 C 0.00 0.00 0.00 0.81 -0.09 43 0 478 0
29SEP26 26.00 C 0.57 0.57 0.57 0.55 -0.10 44 4 174 0
29SEP26 27.00 C 0.00 0.00 0.00 0.36 -0.07 44 0 118 0
29SEP26 28.00 C 0.32 0.32 0.32 0.22 -0.06 44 2 173 -1
29SEP26 29.00 C 0.00 0.00 0.00 0.13 -0.05 43 0 247 0
29SEP26 30.00 C 0.17 0.17 0.17 0.08 -0.03 44 5 348 +5
29SEP26 31.00 C 0.13 0.13 0.13 0.05 -0.02 44 2 84 0
29SEP26 32.00 C 0.00 0.00 0.00 0.03 -0.01 45 0 181 0
29SEP26 33.00 C 0.00 0.00 0.00 0.02 -0.01 46 0 204 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 244 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 48 0 98 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 51 0 205 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 54 0 80 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 57 0 8 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 59 0 90 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 62 0 103 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 65 0 21 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 67 0 9 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 69 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 74 0 12 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 76 0 30 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 78 0 40 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 80 0 17 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 82 0 48 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 84 0 35 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 89 0 61 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 94 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 98 0 130 0
29OCT26 15.50 C 0.00 0.00 0.00 8.16 -0.25 0 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 7.67 -0.30 31 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 7.19 -0.29 38 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 6.72 -0.31 41 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 6.25 -0.12 41 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 5.78 -0.12 41 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 5.34 -0.24 42 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 4.91 -0.27 42 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 4.50 -0.10 43 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 4.12 -0.13 44 0 1 0
29OCT26 21.00 C 0.00 0.00 0.00 3.38 -0.13 44 0 51 0
29OCT26 22.00 C 0.00 0.00 0.00 2.72 -0.13 44 0 4 0
29OCT26 23.00 C 0.00 0.00 0.00 2.15 -0.13 44 0 117 0
29OCT26 24.00 C 0.00 0.00 0.00 1.69 -0.09 44 0 130 0
29OCT26 25.00 C 0.00 0.00 0.00 1.31 -0.08 44 0 141 0
29OCT26 26.00 C 0.00 0.00 0.00 1.01 -0.08 45 0 129 0
29OCT26 27.00 C 0.00 0.00 0.00 0.77 -0.06 45 0 84 0
29OCT26 28.00 C 0.00 0.00 0.00 0.57 -0.05 45 0 50 0
29OCT26 29.00 C 0.00 0.00 0.00 0.41 -0.05 45 0 84 0
29OCT26 30.00 C 0.40 0.40 0.40 0.30 -0.03 45 6 87 +6
29OCT26 31.00 C 0.00 0.00 0.00 0.21 -0.03 45 0 46 0
29OCT26 32.00 C 0.00 0.00 0.00 0.15 -0.02 45 0 91 0
29OCT26 33.00 C 0.00 0.00 0.00 0.11 -0.01 45 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 0.08 -0.01 46 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 6.86 -0.26 44 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 6.42 -0.25 44 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 5.98 -0.24 44 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 5.56 -0.19 44 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 5.16 -0.26 44 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 4.77 -0.30 44 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 4.43 -0.27 45 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 3.74 -0.13 45 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 3.12 -0.11 45 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 2.58 -0.09 45 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 2.12 -0.11 45 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 1.74 -0.10 46 0 10 0
27NOV26 26.00 C 0.00 0.00 0.00 1.41 -0.07 46 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 1.14 -0.07 46 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.90 -0.09 46 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.71 -0.08 46 0 30 0
27NOV26 30.00 C 0.69 0.69 0.69 0.56 -0.06 46 15 45 +15
27NOV26 31.00 C 0.00 0.00 0.00 0.43 -0.06 46 0 47 0
27NOV26 32.00 C 0.00 0.00 0.00 0.33 -0.05 46 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 0.26 -0.04 46 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.20 -0.03 46 0 10 0
30DEC26 15.50 C 0.00 0.00 0.00 8.36 -0.27 44 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 7.91 -0.28 45 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 7.46 -0.23 44 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 7.02 -0.15 44 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.60 -0.14 44 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.19 -0.30 44 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.78 -0.23 44 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.40 -0.23 44 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 5.03 -0.23 44 0 2 0
30DEC26 20.00 C 0.00 0.00 0.00 4.71 -0.10 45 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 4.05 -0.09 45 0 1 0
30DEC26 22.00 C 0.00 0.00 0.00 3.46 -0.11 45 0 14 0
30DEC26 23.00 C 0.00 0.00 0.00 2.94 -0.11 45 0 30 0
30DEC26 24.00 C 0.00 0.00 0.00 2.49 -0.07 45 0 45 0
30DEC26 25.00 C 0.00 0.00 0.00 2.10 -0.11 45 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 1.76 -0.08 45 0 35 0
30DEC26 27.00 C 0.00 0.00 0.00 1.41 -0.13 44 0 85 0
30DEC26 28.00 C 1.26 1.26 1.26 1.19 -0.08 45 2 20 0
30DEC26 29.00 C 1.07 1.07 1.07 0.99 -0.06 45 2 2 -2
30DEC26 30.00 C 0.94 0.94 0.94 0.83 -0.03 46 2 43 +2
30DEC26 31.00 C 0.00 0.00 0.00 0.67 -0.03 46 0 20 0
30DEC26 32.00 C 0.00 0.00 0.00 0.55 -0.02 46 0 302 0
30DEC26 33.00 C 0.00 0.00 0.00 0.44 -0.03 45 0 303 0
30DEC26 34.00 C 0.00 0.00 0.00 0.36 -0.02 46 0 8 0
30DEC26 35.00 C 0.00 0.00 0.00 0.29 -0.01 45 0 105 0
30DEC26 36.00 C 0.00 0.00 0.00 0.23 -0.02 45 0 10 0
30DEC26 37.00 C 0.00 0.00 0.00 0.19 -0.01 46 0 35 0
30DEC26 38.00 C 0.00 0.00 0.00 0.15 -0.01 45 0 26 0
30DEC26 39.00 C 0.00 0.00 0.00 0.12 -0.01 45 0 1 0
30DEC26 40.00 C 0.00 0.00 0.00 0.10 0.00 46 0 56 0
30DEC26 41.00 C 0.00 0.00 0.00 0.08 0.00 46 0 60 0
30DEC26 42.00 C 0.00 0.00 0.00 0.06 -0.01 45 0 30 0
30DEC26 43.00 C 0.00 0.00 0.00 0.05 -0.01 46 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 0.04 -0.01 46 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 0.03 -0.01 45 0 24 0
30MAR27 15.50 C 0.00 0.00 0.00 8.76 -0.16 47 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 8.35 -0.20 47 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 7.93 -0.20 46 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 7.54 -0.19 46 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 7.14 -0.20 46 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 6.77 -0.16 46 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 6.41 -0.21 46 0 6 0
30MAR27 19.00 C 0.00 0.00 0.00 6.05 -0.23 45 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 5.73 -0.21 45 0 3 0
30MAR27 20.00 C 0.00 0.00 0.00 5.41 -0.27 45 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 4.83 -0.09 46 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 4.28 -0.12 45 0 1 0
30MAR27 23.00 C 0.00 0.00 0.00 3.77 -0.14 45 0 30 0
30MAR27 24.00 C 0.00 0.00 0.00 3.33 -0.10 45 0 30 0
30MAR27 25.00 C 0.00 0.00 0.00 2.96 -0.05 46 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 2.61 -0.05 46 0 49 0
30MAR27 27.00 C 0.00 0.00 0.00 2.31 -0.04 46 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 2.04 -0.03 46 0 25 0
30MAR27 29.00 C 0.00 0.00 0.00 1.81 -0.04 47 0 111 0
30MAR27 30.00 C 0.00 0.00 0.00 1.61 -0.01 47 0 864 0
30MAR27 31.00 C 0.00 0.00 0.00 1.41 0.00 47 0 400 0
30MAR27 32.00 C 0.00 0.00 0.00 1.23 0.00 47 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.07 0.00 47 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.94 +0.01 47 0 2 0
30MAR27 35.00 C 0.00 0.00 0.00 0.82 +0.01 47 0 109 0
30MAR27 36.00 C 0.00 0.00 0.00 0.71 0.00 47 0 10 0
30MAR27 37.00 C 0.00 0.00 0.00 0.62 +0.01 47 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.54 +0.01 47 0 1 0
30MAR27 39.00 C 0.00 0.00 0.00 0.47 +0.01 47 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 0.41 +0.01 47 0 18 0
30MAR27 41.00 C 0.00 0.00 0.00 0.35 0.00 46 0 28 0
29JUN27 15.50 C 0.00 0.00 0.00 9.11 -0.17 48 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 8.72 -0.17 47 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 8.34 -0.18 47 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 7.97 -0.18 47 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 7.61 -0.11 47 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 7.27 -0.11 47 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 6.93 -0.11 46 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 6.60 -0.12 46 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 6.29 -0.27 46 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 5.95 -0.31 45 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 5.49 -0.05 47 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 4.93 -0.09 46 0 15 0
29JUN27 23.00 C 0.00 0.00 0.00 4.43 -0.12 46 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 4.07 -0.05 46 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 3.64 -0.02 46 0 4 0
29JUN27 26.00 C 0.00 0.00 0.00 3.29 -0.02 46 0 21 0
29JUN27 27.00 C 0.00 0.00 0.00 2.98 -0.11 46 0 15 0
29JUN27 28.00 C 0.00 0.00 0.00 2.71 -0.01 47 0 15 0
29JUN27 29.00 C 0.00 0.00 0.00 2.47 -0.02 47 0 15 0
29JUN27 30.00 C 0.00 0.00 0.00 2.24 -0.04 47 0 53 0
29JUN27 31.00 C 0.00 0.00 0.00 2.02 -0.09 47 0 15 0
29JUN27 32.00 C 0.00 0.00 0.00 1.82 -0.09 47 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 1.58 -0.14 46 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 1.47 -0.08 47 0 2 0
29JUN27 35.00 C 0.00 0.00 0.00 1.32 -0.08 47 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 1.18 -0.08 47 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 1.07 -0.06 47 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 0.93 -0.10 46 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.83 -0.09 46 0 13 0
TOTAL CALL 109 16,162 -26
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 119 0 4 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 110 0 57 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 102 0 20 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 94 0 17 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 86 0 102 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 78 0 97 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 71 0 206 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 63 0 100 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 56 0 213 0
28AUG26 21.00 P 0.00 0.00 0.00 0.02 -0.01 46 0 317 0
28AUG26 22.00 P 0.00 0.00 0.00 0.09 -0.01 44 0 527 0
28AUG26 23.00 P 0.26 0.33 0.26 0.31 -0.01 43 30 918 +24
28AUG26 24.00 P 0.66 0.90 0.63 0.83 +0.03 45 15 325 +3
28AUG26 25.00 P 0.00 0.00 0.00 1.54 +0.04 43 0 332 0
28AUG26 26.00 P 0.00 0.00 0.00 2.45 +0.08 45 0 105 0
28AUG26 27.00 P 3.44 3.44 3.44 3.42 +0.09 0 10 149 -2
28AUG26 28.00 P 0.00 0.00 0.00 4.46 +0.06 73 0 98 0
28AUG26 29.00 P 5.70 5.70 5.70 5.48 +0.03 91 2 2,017 0
28AUG26 30.00 P 0.00 0.00 0.00 6.49 +0.17 105 0 8 0
28AUG26 31.00 P 0.00 0.00 0.00 7.45 +0.05 102 0 22 0
28AUG26 32.00 P 0.00 0.00 0.00 8.47 +0.15 120 0 15 -2
28AUG26 33.00 P 0.00 0.00 0.00 9.50 +0.18 140 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 10.47 +0.05 139 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 11.49 +0.10 156 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 12.45 +0.13 147 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 13.51 +0.12 180 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 14.51 +0.19 188 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 15.50 +0.18 192 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 0.00 43 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.02 -0.01 44 0 111 0
29SEP26 18.00 P 0.00 0.00 0.00 0.04 0.00 45 0 118 0
29SEP26 18.50 P 0.00 0.00 0.00 0.06 -0.01 45 0 49 0
29SEP26 19.00 P 0.00 0.00 0.00 0.09 -0.01 44 0 179 0
29SEP26 19.50 P 0.00 0.00 0.00 0.13 -0.02 44 0 90 0
29SEP26 20.00 P 0.21 0.22 0.21 0.19 -0.03 44 4 252 +2
29SEP26 21.00 P 0.39 0.39 0.39 0.37 -0.02 44 1 389 0
29SEP26 22.00 P 0.60 0.71 0.60 0.66 -0.01 44 19 350 +13
29SEP26 23.00 P 1.05 1.05 1.05 1.05 0.00 44 3 318 +3
29SEP26 24.00 P 0.00 0.00 0.00 1.53 -0.08 43 0 582 0
29SEP26 25.00 P 0.00 0.00 0.00 2.16 -0.08 43 0 850 0
29SEP26 26.00 P 0.00 0.00 0.00 2.89 +0.01 43 0 780 0
29SEP26 27.00 P 3.75 3.80 3.75 3.70 +0.03 43 10 2,043 +10
29SEP26 28.00 P 4.80 4.80 4.80 4.71 +0.14 51 6 863 0
29SEP26 29.00 P 5.70 5.70 5.70 5.66 +0.10 55 2 142 +2
29SEP26 30.00 P 6.60 6.60 6.60 6.49 +0.03 48 3 119 +3
29SEP26 31.00 P 0.00 0.00 0.00 7.54 +0.14 58 0 30 0
29SEP26 32.00 P 0.00 0.00 0.00 8.51 +0.10 60 0 63 0
29SEP26 33.00 P 0.00 0.00 0.00 9.51 +0.16 65 0 21 0
29SEP26 34.00 P 0.00 0.00 0.00 10.48 +0.06 65 0 50 0
29SEP26 35.00 P 0.00 0.00 0.00 11.50 +0.11 72 0 6 -1
29SEP26 36.00 P 0.00 0.00 0.00 12.54 +0.16 81 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 13.54 +0.15 85 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 14.54 +0.16 89 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 15.54 +0.22 92 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 16.54 +0.16 96 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 17.54 +0.22 99 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 18.49 +0.13 96 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 19.54 +0.20 106 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 20.54 +0.18 109 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 21.54 +0.19 112 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 22.54 +0.19 115 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 23.54 +0.22 118 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 24.54 +0.15 121 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 25.54 +0.19 124 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 26.54 +0.16 127 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 28.99 +0.13 126 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 31.54 +0.17 139 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 34.04 +0.22 145 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.02 -0.01 45 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 0.00 45 0 30 0
29OCT26 17.00 P 0.00 0.00 0.00 0.08 0.00 46 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.11 0.00 45 0 1 0
29OCT26 18.00 P 0.00 0.00 0.00 0.15 0.00 45 0 4 0
29OCT26 18.50 P 0.00 0.00 0.00 0.20 -0.01 45 0 46 0
29OCT26 19.00 P 0.00 0.00 0.00 0.28 0.00 45 0 69 0
29OCT26 19.50 P 0.00 0.00 0.00 0.36 -0.01 45 0 131 0
29OCT26 20.00 P 0.00 0.00 0.00 0.46 -0.01 45 0 130 0
29OCT26 21.00 P 0.74 0.74 0.70 0.71 -0.01 45 12 143 +2
29OCT26 22.00 P 0.00 0.00 0.00 1.05 -0.01 44 0 103 0
29OCT26 23.00 P 1.49 1.49 1.49 1.50 -0.02 45 1 63 +1
29OCT26 24.00 P 0.00 0.00 0.00 2.03 +0.01 45 0 290 0
29OCT26 25.00 P 0.00 0.00 0.00 2.63 0.00 45 0 55 0
29OCT26 26.00 P 0.00 0.00 0.00 3.30 +0.07 45 0 24 0
29OCT26 27.00 P 0.00 0.00 0.00 4.05 -0.01 45 0 30 0
29OCT26 28.00 P 0.00 0.00 0.00 5.00 +0.29 49 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 5.86 +0.13 50 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 6.75 +0.10 51 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 7.68 +0.16 53 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 8.61 +0.20 53 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 9.57 +0.18 55 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 10.54 +0.12 56 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.17 -0.02 45 0 4 0
27NOV26 17.50 P 0.00 0.00 0.00 0.23 -0.02 46 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.30 -0.02 46 0 1 0
27NOV26 18.50 P 0.00 0.00 0.00 0.38 -0.02 46 0 3 0
27NOV26 19.00 P 0.50 0.50 0.50 0.48 -0.01 46 1 4 +1
27NOV26 19.50 P 0.00 0.00 0.00 0.59 -0.01 46 0 6 0
27NOV26 20.00 P 0.00 0.00 0.00 0.72 0.00 46 0 13 0
27NOV26 21.00 P 0.00 0.00 0.00 1.04 0.00 46 0 12 0
27NOV26 22.00 P 0.00 0.00 0.00 1.41 0.00 46 0 1 0
27NOV26 23.00 P 0.00 0.00 0.00 1.84 -0.03 45 0 1,780 0
27NOV26 24.00 P 0.00 0.00 0.00 2.38 -0.02 45 0 91 0
27NOV26 25.00 P 0.00 0.00 0.00 2.99 +0.02 46 0 15 0
27NOV26 26.00 P 0.00 0.00 0.00 3.63 +0.03 45 0 20 0
27NOV26 27.00 P 0.00 0.00 0.00 4.48 +0.10 48 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 5.28 +0.12 49 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 6.12 +0.10 50 0 2 0
27NOV26 30.00 P 0.00 0.00 0.00 6.98 +0.16 51 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 7.86 +0.17 51 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 8.77 +0.12 52 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 9.70 +0.13 53 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 10.64 +0.20 54 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.13 0.00 45 0 17 0
30DEC26 16.00 P 0.00 0.00 0.00 0.17 0.00 45 0 17 0
30DEC26 16.50 P 0.28 0.28 0.28 0.23 0.00 46 3 11 +3
30DEC26 17.00 P 0.00 0.00 0.00 0.29 +0.01 46 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.37 +0.01 46 0 3 0
30DEC26 18.00 P 0.00 0.00 0.00 0.46 +0.01 46 0 2 0
30DEC26 18.50 P 0.00 0.00 0.00 0.56 +0.01 46 0 61 0
30DEC26 19.00 P 0.00 0.00 0.00 0.68 +0.02 46 0 15 0
30DEC26 19.50 P 0.00 0.00 0.00 0.81 +0.01 46 0 4 0
30DEC26 20.00 P 0.00 0.00 0.00 0.95 +0.01 46 0 13 0
30DEC26 21.00 P 0.00 0.00 0.00 1.28 +0.01 45 0 14 0
30DEC26 22.00 P 0.00 0.00 0.00 1.69 -0.02 45 0 53 0
30DEC26 23.00 P 0.00 0.00 0.00 2.16 -0.02 45 0 110 0
30DEC26 24.00 P 2.58 2.58 2.54 2.69 +0.05 45 60 96 +60
30DEC26 25.00 P 0.00 0.00 0.00 3.31 +0.06 46 0 161 0
30DEC26 26.00 P 0.00 0.00 0.00 4.02 +0.10 47 0 26 0
30DEC26 27.00 P 0.00 0.00 0.00 4.76 +0.10 48 0 16 0
30DEC26 28.00 P 5.47 5.47 5.47 5.54 +0.07 48 3 876 0
30DEC26 29.00 P 0.00 0.00 0.00 6.33 +0.21 49 0 113 0
30DEC26 30.00 P 0.00 0.00 0.00 7.20 +0.22 50 0 365 0
30DEC26 31.00 P 0.00 0.00 0.00 8.03 +0.24 50 0 173 0
30DEC26 32.00 P 0.00 0.00 0.00 8.92 +0.20 51 0 341 0
30DEC26 33.00 P 0.00 0.00 0.00 9.83 +0.20 51 0 353 0
30DEC26 34.00 P 0.00 0.00 0.00 10.75 +0.12 52 0 66 0
30DEC26 35.00 P 0.00 0.00 0.00 11.68 +0.13 52 0 8 0
30DEC26 36.00 P 0.00 0.00 0.00 12.62 +0.16 52 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 13.58 +0.18 53 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 14.54 +0.16 54 0 4 0
30DEC26 39.00 P 0.00 0.00 0.00 15.54 +0.22 56 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 16.54 +0.16 58 0 4 0
30DEC26 41.00 P 0.00 0.00 0.00 17.54 +0.22 60 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 18.50 +0.14 60 0 4 0
30DEC26 43.00 P 0.00 0.00 0.00 19.54 +0.20 64 0 3 0
30DEC26 44.00 P 0.00 0.00 0.00 20.54 +0.18 66 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 21.54 +0.19 68 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.39 +0.02 46 0 21 0
30MAR27 16.00 P 0.00 0.00 0.00 0.48 +0.03 47 0 15 0
30MAR27 16.50 P 0.00 0.00 0.00 0.57 +0.03 47 0 1 0
30MAR27 17.00 P 0.00 0.00 0.00 0.68 +0.03 47 0 1 0
30MAR27 17.50 P 0.00 0.00 0.00 0.80 +0.04 47 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.92 +0.03 46 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.03 -0.01 46 0 117 0
30MAR27 19.00 P 0.00 0.00 0.00 1.16 -0.02 46 0 9 0
30MAR27 19.50 P 0.00 0.00 0.00 1.33 -0.03 45 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 1.50 +0.02 45 0 80 0
30MAR27 21.00 P 0.00 0.00 0.00 1.89 +0.03 45 0 7 0
30MAR27 22.00 P 0.00 0.00 0.00 2.32 +0.02 45 0 15 0
30MAR27 23.00 P 0.00 0.00 0.00 2.82 -0.03 45 0 19 0
30MAR27 24.00 P 0.00 0.00 0.00 3.52 +0.19 47 0 66 0
30MAR27 25.00 P 0.00 0.00 0.00 4.15 +0.22 48 0 43 0
30MAR27 26.00 P 0.00 0.00 0.00 4.66 +0.08 46 0 12 0
30MAR27 27.00 P 0.00 0.00 0.00 5.34 +0.02 46 0 6 0
30MAR27 28.00 P 0.00 0.00 0.00 6.10 +0.05 47 0 6 0
30MAR27 29.00 P 0.00 0.00 0.00 6.89 +0.20 47 0 111 0
30MAR27 30.00 P 0.00 0.00 0.00 7.68 +0.21 48 0 510 0
30MAR27 31.00 P 0.00 0.00 0.00 8.50 +0.21 48 0 415 0
30MAR27 32.00 P 0.00 0.00 0.00 9.34 +0.22 49 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 10.21 +0.24 49 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 11.08 +0.25 49 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 11.97 +0.25 49 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 12.87 +0.18 49 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 13.80 +0.21 50 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 14.71 +0.13 50 0 5 0
30MAR27 39.00 P 0.00 0.00 0.00 15.64 +0.16 49 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 16.59 +0.17 50 0 7 0
30MAR27 41.00 P 0.00 0.00 0.00 17.55 +0.20 50 0 2 0
29JUN27 15.50 P 0.00 0.00 0.00 0.68 +0.01 47 0 115 0
29JUN27 16.00 P 0.00 0.00 0.00 0.79 -0.01 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 1.05 -0.02 47 0 14 0
29JUN27 17.50 P 0.00 0.00 0.00 1.20 -0.01 47 0 7 0
29JUN27 18.00 P 0.00 0.00 0.00 1.35 +0.03 47 0 3 0
29JUN27 18.50 P 0.00 0.00 0.00 1.50 +0.01 47 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.66 -0.02 46 0 3 0
29JUN27 19.50 P 0.00 0.00 0.00 1.85 +0.01 46 0 1 0
29JUN27 20.00 P 0.00 0.00 0.00 2.04 0.00 46 0 2 0
29JUN27 21.00 P 0.00 0.00 0.00 2.47 +0.02 46 0 101 0
29JUN27 22.00 P 0.00 0.00 0.00 2.94 -0.08 46 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 3.46 -0.08 46 0 7 0
29JUN27 24.00 P 0.00 0.00 0.00 4.01 -0.08 46 0 10 0
29JUN27 25.00 P 0.00 0.00 0.00 4.60 +0.02 46 0 1 0
29JUN27 26.00 P 0.00 0.00 0.00 5.26 +0.05 46 0 5 0
29JUN27 27.00 P 0.00 0.00 0.00 5.95 +0.11 47 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 6.66 +0.11 47 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 7.42 +0.19 47 0 2 0
29JUN27 30.00 P 0.00 0.00 0.00 8.19 +0.21 48 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 8.96 +0.19 48 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 9.77 +0.20 48 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 10.60 +0.21 48 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 11.44 +0.12 48 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 12.30 +0.22 48 0 1 0
29JUN27 36.00 P 0.00 0.00 0.00 13.18 +0.24 48 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 14.07 +0.25 49 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 14.97 +0.10 49 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 15.87 +0.10 49 0 0 0
TOTAL PUT 185 21,221 +122
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CAT - CATL CLOSING PRICE HK$ 652.500
21AUG26 530.00 C 0.00 0.00 0.00 122.50 +23.46 0 0 0 0
21AUG26 535.00 C 0.00 0.00 0.00 117.50 +23.46 0 0 0 0
21AUG26 540.00 C 0.00 0.00 0.00 112.50 +23.46 0 0 0 0
21AUG26 545.00 C 0.00 0.00 0.00 107.50 +23.46 0 0 0 0
21AUG26 550.00 C 0.00 0.00 0.00 102.50 +23.46 0 0 0 0
21AUG26 555.00 C 0.00 0.00 0.00 97.50 +23.46 0 0 0 0
21AUG26 560.00 C 0.00 0.00 0.00 92.50 +23.46 0 0 0 0
21AUG26 565.00 C 0.00 0.00 0.00 87.50 +23.45 0 0 0 0
21AUG26 570.00 C 0.00 0.00 0.00 82.50 +23.45 0 0 0 0
21AUG26 575.00 C 0.00 0.00 0.00 77.50 +23.45 0 0 0 0
21AUG26 580.00 C 0.00 0.00 0.00 72.50 +23.45 0 0 0 0
21AUG26 585.00 C 0.00 0.00 0.00 67.50 +23.45 0 0 0 0
21AUG26 590.00 C 0.00 0.00 0.00 62.50 +23.45 0 0 0 0
21AUG26 595.00 C 0.00 0.00 0.00 57.50 +23.43 0 0 0 0
21AUG26 600.00 C 0.00 0.00 0.00 52.50 +23.38 0 0 0 0
21AUG26 605.00 C 0.00 0.00 0.00 47.50 +23.25 0 0 0 0
21AUG26 610.00 C 0.00 0.00 0.00 42.50 +22.68 0 0 0 0
21AUG26 615.00 C 0.00 0.00 0.00 37.50 +22.16 0 0 0 0
21AUG26 620.00 C 33.00 33.00 32.50 32.50 +21.24 0 22 0 -22
21AUG26 625.00 C 0.00 0.00 0.00 27.50 +19.70 0 0 0 0
21AUG26 630.00 C 19.00 22.05 19.00 22.50 +17.38 0 82 0 -112
21AUG26 635.00 C 3.12 15.60 3.12 17.50 +14.38 0 39 0 -32
21AUG26 640.00 C 3.16 13.00 3.16 12.50 +10.82 0 545 0 -518
21AUG26 645.00 C 1.00 8.40 1.00 7.50 +6.59 0 224 0 -70
21AUG26 650.00 C 1.12 5.65 0.40 2.50 +2.08 0 193 0 -132
21AUG26 655.00 C 1.05 3.39 0.80 0.00 -0.18 0 98 160 +89
21AUG26 660.00 C 1.40 1.40 1.21 0.00 -0.07 0 16 111 +2
21AUG26 665.00 C 0.40 0.40 0.40 0.00 -0.03 0 15 118 +15
21AUG26 670.00 C 0.10 0.10 0.10 0.00 -0.01 0 16 200 -1
21AUG26 675.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 67 0
21AUG26 680.00 C 0.08 0.08 0.08 0.00 -0.01 0 14 154 -6
21AUG26 685.00 C 0.06 0.06 0.05 0.00 -0.01 0 15 37 0
21AUG26 690.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 78 0
21AUG26 695.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 77 0
21AUG26 700.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 108 0
21AUG26 705.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
21AUG26 710.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 26 0
21AUG26 715.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 47 0
21AUG26 720.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 33 0
21AUG26 725.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 81 0
21AUG26 730.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 22 0
21AUG26 735.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 21 0
21AUG26 740.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 745.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 750.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 755.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28AUG26 320.00 C 0.00 0.00 0.00 332.68 +23.47 122 0 0 0
28AUG26 330.00 C 0.00 0.00 0.00 322.69 +23.48 139 0 0 0
28AUG26 340.00 C 0.00 0.00 0.00 312.69 +23.47 0 0 0 0
28AUG26 350.00 C 0.00 0.00 0.00 302.70 +23.48 125 0 0 0
28AUG26 360.00 C 0.00 0.00 0.00 292.70 +23.47 0 0 0 0
28AUG26 370.00 C 0.00 0.00 0.00 282.71 +23.47 111 0 0 0
28AUG26 380.00 C 0.00 0.00 0.00 272.71 +23.47 0 0 0 0
28AUG26 390.00 C 0.00 0.00 0.00 262.72 +23.47 96 0 0 0
28AUG26 400.00 C 0.00 0.00 0.00 252.72 +23.46 0 0 0 0
28AUG26 410.00 C 0.00 0.00 0.00 242.73 +23.47 0 0 0 0
28AUG26 420.00 C 0.00 0.00 0.00 232.74 +23.47 91 0 0 0
28AUG26 430.00 C 0.00 0.00 0.00 222.74 +23.46 0 0 0 0
28AUG26 440.00 C 0.00 0.00 0.00 212.75 +23.47 80 0 0 0
28AUG26 450.00 C 0.00 0.00 0.00 202.75 +23.46 0 0 0 0
28AUG26 460.00 C 0.00 0.00 0.00 192.76 +23.46 69 0 0 0
28AUG26 470.00 C 0.00 0.00 0.00 182.76 +23.46 0 0 0 0
28AUG26 480.00 C 0.00 0.00 0.00 172.77 +23.46 55 0 0 0
28AUG26 490.00 C 0.00 0.00 0.00 162.78 +23.47 61 0 0 0
28AUG26 500.00 C 0.00 0.00 0.00 152.78 +23.46 0 0 0 0
28AUG26 510.00 C 0.00 0.00 0.00 142.79 +23.46 52 0 0 0
28AUG26 520.00 C 0.00 0.00 0.00 132.79 +23.45 0 0 0 0
28AUG26 530.00 C 0.00 0.00 0.00 122.80 +23.45 43 0 0 0
28AUG26 540.00 C 0.00 0.00 0.00 112.80 +23.43 0 0 0 0
28AUG26 550.00 C 0.00 0.00 0.00 102.81 +23.39 34 0 0 0
28AUG26 560.00 C 0.00 0.00 0.00 92.82 +23.29 34 0 1 0
28AUG26 570.00 C 0.00 0.00 0.00 82.85 +23.06 35 0 0 0
28AUG26 580.00 C 0.00 0.00 0.00 72.91 +22.61 35 0 58 0
28AUG26 590.00 C 0.00 0.00 0.00 63.07 +21.81 35 0 183 0
28AUG26 600.00 C 51.08 51.08 51.08 53.40 +20.59 35 2 1,171 +2
28AUG26 610.00 C 41.85 41.85 41.74 44.07 +19.33 35 4 146 -4
28AUG26 620.00 C 36.03 36.03 33.17 35.28 +16.61 35 69 553 +20
28AUG26 630.00 C 27.80 27.80 24.50 26.44 +13.45 32 86 545 -33
28AUG26 640.00 C 12.80 20.00 12.80 19.62 +10.70 33 83 1,461 +74
28AUG26 650.00 C 8.45 14.90 8.45 13.94 +7.90 34 147 3,197 -43
28AUG26 660.00 C 5.00 11.40 5.00 9.44 +5.70 35 288 414 +40
28AUG26 670.00 C 4.90 7.50 4.41 6.07 +3.86 35 221 539 +35
28AUG26 680.00 C 1.66 4.60 1.66 3.71 +2.47 35 154 632 +4
28AUG26 690.00 C 1.36 2.65 1.36 2.15 +1.48 35 557 796 +520
28AUG26 700.00 C 0.80 1.90 0.80 1.24 +0.90 36 1,148 1,414 -292
28AUG26 710.00 C 0.00 0.00 0.00 0.63 +0.47 35 0 193 0
28AUG26 720.00 C 0.58 0.58 0.58 0.31 +0.23 35 1 534 -1
28AUG26 730.00 C 0.40 0.40 0.40 0.15 +0.12 36 2 292 -2
28AUG26 740.00 C 0.00 0.00 0.00 0.06 +0.05 35 0 494 0
28AUG26 750.00 C 0.00 0.00 0.00 0.03 +0.02 36 0 361 0
28AUG26 760.00 C 0.00 0.00 0.00 0.01 0.00 35 0 240 0
28AUG26 770.00 C 0.00 0.00 0.00 0.01 0.00 38 0 120 0
28AUG26 780.00 C 0.00 0.00 0.00 0.01 0.00 41 0 217 0
28AUG26 790.00 C 0.00 0.00 0.00 0.01 0.00 43 0 95 0
28AUG26 800.00 C 0.00 0.00 0.00 0.01 0.00 46 0 3,377 0
28AUG26 810.00 C 0.00 0.00 0.00 0.01 0.00 49 0 45 0
28AUG26 820.00 C 0.00 0.00 0.00 0.01 0.00 51 0 27 0
28AUG26 830.00 C 0.00 0.00 0.00 0.01 0.00 54 0 24 0
28AUG26 840.00 C 0.00 0.00 0.00 0.01 0.00 56 0 34 0
28AUG26 850.00 C 0.00 0.00 0.00 0.01 0.00 58 0 173 0
28AUG26 860.00 C 0.00 0.00 0.00 0.01 0.00 61 0 45 0
28AUG26 870.00 C 0.00 0.00 0.00 0.01 0.00 63 0 2 0
28AUG26 880.00 C 0.00 0.00 0.00 0.01 0.00 66 0 30 0
28AUG26 890.00 C 0.00 0.00 0.00 0.01 0.00 68 0 60 0
28AUG26 900.00 C 0.00 0.00 0.00 0.01 0.00 70 0 363 0
28AUG26 910.00 C 0.00 0.00 0.00 0.01 0.00 72 0 60 0
28AUG26 920.00 C 0.00 0.00 0.00 0.01 0.00 74 0 75 0
28AUG26 930.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28AUG26 940.00 C 0.00 0.00 0.00 0.01 0.00 79 0 5 0
28AUG26 950.00 C 0.00 0.00 0.00 0.01 0.00 81 0 30 0
28AUG26 960.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28AUG26 970.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28AUG26 980.00 C 0.00 0.00 0.00 0.01 0.00 87 0 1 0
28AUG26 990.00 C 0.00 0.00 0.00 0.01 0.00 89 0 50 0
28AUG26 1,000.00 C 0.00 0.00 0.00 0.01 0.00 91 0 176 0
29SEP26 320.00 C 0.00 0.00 0.00 333.50 +23.47 0 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 323.53 +23.47 0 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 313.56 +23.47 0 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 303.59 +23.47 0 0 1 0
29SEP26 360.00 C 0.00 0.00 0.00 293.63 +23.48 52 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 283.66 +23.47 48 0 0 0
29SEP26 380.00 C 0.00 0.00 0.00 273.69 +23.47 45 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 263.72 +23.47 41 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 253.75 +23.47 0 0 0 0
29SEP26 410.00 C 0.00 0.00 0.00 243.78 +23.46 0 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 233.81 +23.46 0 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 223.85 +23.45 37 0 0 0
29SEP26 440.00 C 0.00 0.00 0.00 213.88 +23.44 35 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 203.92 +23.41 36 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 193.97 +23.38 36 0 1 0
29SEP26 470.00 C 0.00 0.00 0.00 184.02 +22.46 36 0 43 0
29SEP26 480.00 C 0.00 0.00 0.00 174.10 +23.60 36 0 43 0
29SEP26 490.00 C 160.00 160.00 160.00 164.20 +22.81 36 1 15 -1
29SEP26 500.00 C 0.00 0.00 0.00 154.35 +22.67 36 0 1,203 0
29SEP26 510.00 C 0.00 0.00 0.00 144.55 +22.16 36 0 33 0
29SEP26 520.00 C 129.00 130.00 129.00 134.84 +22.39 36 2 106 -2
29SEP26 530.00 C 0.00 0.00 0.00 125.25 +21.99 36 0 76 0
29SEP26 540.00 C 0.00 0.00 0.00 115.80 +21.49 36 0 525 0
29SEP26 550.00 C 0.00 0.00 0.00 106.53 +20.88 36 0 41 0
29SEP26 560.00 C 0.00 0.00 0.00 97.49 +20.17 36 0 71 0
29SEP26 570.00 C 0.00 0.00 0.00 88.73 +19.35 36 0 53 0
29SEP26 580.00 C 0.00 0.00 0.00 80.29 +18.43 36 0 205 0
29SEP26 590.00 C 0.00 0.00 0.00 72.21 +19.06 36 0 36 0
29SEP26 600.00 C 0.00 0.00 0.00 64.54 +16.33 36 0 416 0
29SEP26 610.00 C 0.00 0.00 0.00 57.31 +15.17 36 0 1,254 0
29SEP26 620.00 C 0.00 0.00 0.00 50.55 +14.25 36 0 615 0
29SEP26 630.00 C 39.50 43.63 39.50 42.96 +12.05 34 31 2,028 -1
29SEP26 640.00 C 38.00 38.00 38.00 37.38 +10.68 35 1 449 -1
29SEP26 650.00 C 31.33 33.35 31.33 32.30 +9.03 35 8 2,681 -2
29SEP26 660.00 C 28.00 28.80 27.20 27.72 +7.96 35 18 597 -5
29SEP26 670.00 C 20.80 20.80 20.80 23.62 +6.88 35 2 163 +2
29SEP26 680.00 C 17.60 20.39 17.60 20.11 +6.17 35 11 217 +2
29SEP26 690.00 C 15.00 19.19 15.00 16.85 +5.32 35 47 357 +22
29SEP26 700.00 C 11.42 16.30 11.42 14.50 +5.02 36 483 1,711 +301
29SEP26 710.00 C 12.00 14.13 12.00 12.20 +4.46 36 27 190 +3
29SEP26 720.00 C 10.04 12.05 10.04 10.16 +3.88 37 37 1,980 0
29SEP26 730.00 C 0.00 0.00 0.00 8.31 +3.24 36 1 300 -1
29SEP26 740.00 C 7.70 8.13 7.58 6.75 +2.69 36 6 167 +5
29SEP26 750.00 C 7.18 7.18 6.80 5.45 +2.22 36 71 889 +50
29SEP26 760.00 C 0.00 0.00 0.00 4.37 +1.81 36 0 87 0
29SEP26 770.00 C 4.67 4.77 4.67 3.49 +1.47 36 6 1,556 +4
29SEP26 780.00 C 0.00 0.00 0.00 2.76 +1.18 36 0 131 0
29SEP26 790.00 C 0.00 0.00 0.00 2.18 +0.95 36 0 398 0
29SEP26 800.00 C 0.00 0.00 0.00 1.71 +0.76 36 0 1,022 0
29SEP26 810.00 C 0.00 0.00 0.00 1.29 +0.58 36 0 475 0
29SEP26 820.00 C 0.00 0.00 0.00 1.00 +0.45 36 0 382 0
29SEP26 830.00 C 0.00 0.00 0.00 0.77 +0.35 36 0 437 0
29SEP26 840.00 C 1.82 1.82 1.82 0.61 +0.29 36 1 103 0
29SEP26 850.00 C 0.00 0.00 0.00 0.45 +0.21 36 0 51 0
29SEP26 860.00 C 0.00 0.00 0.00 0.34 +0.16 36 0 84 0
29SEP26 870.00 C 1.30 1.30 1.30 0.26 +0.12 36 100 255 +61
29SEP26 880.00 C 1.06 1.06 1.06 0.19 +0.08 36 100 185 +100
29SEP26 890.00 C 0.00 0.00 0.00 0.15 +0.07 36 0 90 0
29SEP26 900.00 C 0.00 0.00 0.00 0.11 +0.05 36 0 1,218 0
29SEP26 910.00 C 0.00 0.00 0.00 0.08 +0.04 36 0 121 0
29SEP26 920.00 C 0.00 0.00 0.00 0.06 +0.03 36 0 60 0
29SEP26 930.00 C 0.00 0.00 0.00 0.04 +0.02 36 0 225 0
29SEP26 940.00 C 0.00 0.00 0.00 0.03 +0.02 36 0 67 0
29SEP26 950.00 C 0.00 0.00 0.00 0.02 +0.01 36 0 71 0
29SEP26 960.00 C 0.00 0.00 0.00 0.01 0.00 35 0 204 0
29SEP26 970.00 C 0.00 0.00 0.00 0.01 0.00 35 0 126 0
29SEP26 980.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 990.00 C 0.00 0.00 0.00 0.01 0.00 37 0 30 0
29SEP26 1,000.00 C 0.00 0.00 0.00 0.01 0.00 38 0 488 0
29OCT26 320.00 C 0.00 0.00 0.00 334.27 +23.48 44 0 0 0
29OCT26 330.00 C 0.00 0.00 0.00 324.32 +23.47 0 0 0 0
29OCT26 340.00 C 0.00 0.00 0.00 314.38 +23.47 40 0 0 0
29OCT26 350.00 C 0.00 0.00 0.00 304.43 +23.46 0 0 0 0
29OCT26 360.00 C 0.00 0.00 0.00 294.49 +23.46 36 0 0 0
29OCT26 370.00 C 0.00 0.00 0.00 284.55 +23.46 38 0 0 0
29OCT26 380.00 C 0.00 0.00 0.00 274.61 +23.45 38 0 0 0
29OCT26 390.00 C 0.00 0.00 0.00 264.68 +23.44 39 0 0 0
29OCT26 400.00 C 0.00 0.00 0.00 254.75 +23.42 38 0 0 0
29OCT26 410.00 C 0.00 0.00 0.00 244.83 +23.38 38 0 0 0
29OCT26 420.00 C 0.00 0.00 0.00 234.92 +23.33 38 0 0 0
29OCT26 430.00 C 0.00 0.00 0.00 225.04 +23.27 38 0 0 0
29OCT26 440.00 C 0.00 0.00 0.00 215.18 +23.18 38 0 0 0
29OCT26 450.00 C 0.00 0.00 0.00 205.36 +23.07 38 0 0 0
29OCT26 460.00 C 0.00 0.00 0.00 195.59 +22.92 38 0 0 0
29OCT26 470.00 C 0.00 0.00 0.00 185.88 +22.73 38 0 0 0
29OCT26 480.00 C 0.00 0.00 0.00 176.26 +22.50 38 0 0 0
29OCT26 490.00 C 0.00 0.00 0.00 164.20 +19.69 0 0 0 0
29OCT26 500.00 C 0.00 0.00 0.00 154.35 +20.85 0 0 0 0
29OCT26 510.00 C 0.00 0.00 0.00 144.64 +19.82 0 0 0 0
29OCT26 520.00 C 0.00 0.00 0.00 134.84 +16.90 0 0 0 0
29OCT26 530.00 C 0.00 0.00 0.00 126.62 +17.07 28 0 16 0
29OCT26 540.00 C 0.00 0.00 0.00 117.77 +16.32 29 0 1 0
29OCT26 550.00 C 0.00 0.00 0.00 112.98 +19.34 38 0 16 0
29OCT26 560.00 C 0.00 0.00 0.00 104.81 +18.65 38 0 0 0
29OCT26 570.00 C 0.00 0.00 0.00 96.94 +17.92 38 0 15 0
29OCT26 580.00 C 88.49 88.67 88.49 89.38 +17.15 38 61 91 +11
29OCT26 590.00 C 0.00 0.00 0.00 82.16 +18.32 38 0 35 0
29OCT26 600.00 C 0.00 0.00 0.00 75.27 +17.29 38 0 55 0
29OCT26 610.00 C 0.00 0.00 0.00 66.68 +14.20 36 0 60 0
29OCT26 620.00 C 0.00 0.00 0.00 60.71 +13.36 36 0 74 0
29OCT26 630.00 C 0.00 0.00 0.00 56.80 +14.07 38 0 143 0
29OCT26 640.00 C 0.00 0.00 0.00 49.94 +10.94 37 0 218 0
29OCT26 650.00 C 40.15 45.33 40.15 45.00 +9.75 37 11 175 -4
29OCT26 660.00 C 0.00 0.00 0.00 40.40 +8.60 37 0 306 0
29OCT26 670.00 C 36.60 36.60 36.60 36.60 +7.94 37 1 80 0
29OCT26 680.00 C 32.50 33.00 32.50 33.00 +7.62 38 13 91 +12
29OCT26 690.00 C 29.98 29.98 29.98 29.98 +7.57 38 1 186 0
29OCT26 700.00 C 21.96 28.00 21.96 26.56 +6.84 38 25 173 +19
29OCT26 710.00 C 0.00 0.00 0.00 23.66 +6.35 38 0 64 0
29OCT26 720.00 C 0.00 0.00 0.00 21.24 +6.08 39 0 101 0
29OCT26 730.00 C 0.00 0.00 0.00 18.70 +5.47 38 1 65 0
29OCT26 740.00 C 17.50 17.50 17.50 16.42 +4.90 38 1 18 +1
29OCT26 750.00 C 0.00 0.00 0.00 14.38 +4.38 38 0 7 0
29OCT26 760.00 C 0.00 0.00 0.00 12.55 +3.88 38 0 75 0
29OCT26 770.00 C 0.00 0.00 0.00 10.62 +3.13 38 0 75 0
29OCT26 780.00 C 0.00 0.00 0.00 9.22 +2.77 38 0 95 0
29OCT26 790.00 C 0.00 0.00 0.00 7.99 +2.60 38 0 129 0
29OCT26 800.00 C 0.00 0.00 0.00 6.91 +2.15 38 0 46 0
29OCT26 810.00 C 0.00 0.00 0.00 5.96 +1.88 38 0 210 0
29OCT26 820.00 C 0.00 0.00 0.00 5.13 +1.75 38 0 90 0
29OCT26 830.00 C 0.00 0.00 0.00 4.41 +1.52 38 0 172 0
29OCT26 840.00 C 0.00 0.00 0.00 3.78 +1.32 38 0 132 0
29OCT26 850.00 C 0.00 0.00 0.00 3.23 +1.14 38 0 1,200 0
29OCT26 860.00 C 0.00 0.00 0.00 2.76 +0.99 38 0 0 0
29OCT26 870.00 C 0.00 0.00 0.00 2.35 +0.85 38 0 92 0
29OCT26 880.00 C 0.00 0.00 0.00 2.00 +0.74 38 0 98 0
29OCT26 890.00 C 0.00 0.00 0.00 1.69 +0.62 38 0 50 0
29OCT26 900.00 C 0.00 0.00 0.00 1.43 +0.53 38 0 0 0
29OCT26 910.00 C 0.00 0.00 0.00 1.21 +0.46 38 0 0 0
29OCT26 920.00 C 0.00 0.00 0.00 1.02 +0.39 38 0 223 0
29OCT26 930.00 C 0.00 0.00 0.00 0.86 +0.33 38 0 0 0
29OCT26 940.00 C 0.00 0.00 0.00 0.73 +0.29 38 0 0 0
29OCT26 950.00 C 0.00 0.00 0.00 0.61 +0.24 38 0 120 0
29OCT26 960.00 C 0.00 0.00 0.00 0.51 +0.20 38 0 30 0
27NOV26 320.00 C 0.00 0.00 0.00 335.01 +23.47 37 0 0 0
27NOV26 330.00 C 0.00 0.00 0.00 325.09 +23.46 37 0 0 0
27NOV26 340.00 C 0.00 0.00 0.00 315.18 +23.46 39 0 0 0
27NOV26 350.00 C 0.00 0.00 0.00 305.27 +23.45 39 0 0 0
27NOV26 360.00 C 0.00 0.00 0.00 295.36 +23.43 38 0 0 0
27NOV26 370.00 C 0.00 0.00 0.00 285.47 +23.41 39 0 0 0
27NOV26 380.00 C 0.00 0.00 0.00 275.59 +23.38 39 0 0 0
27NOV26 390.00 C 0.00 0.00 0.00 265.72 +23.33 39 0 0 0
27NOV26 400.00 C 0.00 0.00 0.00 255.88 +23.28 39 0 0 0
27NOV26 410.00 C 0.00 0.00 0.00 246.08 +23.21 39 0 0 0
27NOV26 420.00 C 0.00 0.00 0.00 236.31 +23.11 39 0 0 0
27NOV26 430.00 C 0.00 0.00 0.00 226.59 +22.99 39 0 0 0
27NOV26 440.00 C 0.00 0.00 0.00 216.94 +22.85 39 0 0 0
27NOV26 450.00 C 0.00 0.00 0.00 207.37 +25.08 39 0 0 0
27NOV26 460.00 C 0.00 0.00 0.00 197.88 +22.47 39 0 0 0
27NOV26 470.00 C 0.00 0.00 0.00 185.88 +22.73 0 0 0 0
27NOV26 480.00 C 0.00 0.00 0.00 179.26 +25.50 39 0 0 0
27NOV26 490.00 C 0.00 0.00 0.00 165.05 +20.22 0 0 0 0
27NOV26 500.00 C 0.00 0.00 0.00 156.37 +19.80 0 0 0 0
27NOV26 510.00 C 0.00 0.00 0.00 147.87 +19.09 28 0 0 0
27NOV26 520.00 C 0.00 0.00 0.00 139.55 +18.05 31 0 0 0
27NOV26 530.00 C 0.00 0.00 0.00 131.45 +15.86 32 0 0 0
27NOV26 540.00 C 0.00 0.00 0.00 123.57 +15.57 33 0 0 0
27NOV26 550.00 C 0.00 0.00 0.00 119.52 +18.84 39 0 0 0
27NOV26 560.00 C 0.00 0.00 0.00 111.91 +18.25 39 0 0 0
27NOV26 570.00 C 0.00 0.00 0.00 104.57 +17.62 39 0 0 0
27NOV26 580.00 C 0.00 0.00 0.00 97.51 +16.97 39 0 0 0
27NOV26 590.00 C 0.00 0.00 0.00 90.75 +16.30 39 0 0 0
27NOV26 600.00 C 0.00 0.00 0.00 81.76 +13.08 37 0 16 0
27NOV26 610.00 C 0.00 0.00 0.00 75.78 +14.46 37 0 0 0
27NOV26 620.00 C 0.00 0.00 0.00 70.11 +13.77 37 0 0 0
27NOV26 630.00 C 0.00 0.00 0.00 64.73 +13.03 37 0 28 0
27NOV26 640.00 C 0.00 0.00 0.00 59.65 +12.29 37 0 30 0
27NOV26 650.00 C 0.00 0.00 0.00 54.86 +10.94 38 0 45 0
27NOV26 660.00 C 0.00 0.00 0.00 50.37 +10.11 38 0 158 0
27NOV26 670.00 C 0.00 0.00 0.00 46.15 +9.23 38 0 76 0
27NOV26 680.00 C 0.00 0.00 0.00 42.21 +8.32 38 0 66 0
27NOV26 690.00 C 0.00 0.00 0.00 38.54 +7.55 38 0 115 0
27NOV26 700.00 C 0.00 0.00 0.00 35.13 +7.58 38 0 42 0
27NOV26 710.00 C 32.92 32.92 32.92 32.30 +6.73 38 12 21 +1
27NOV26 720.00 C 29.10 29.20 29.10 29.64 +6.58 39 34 69 +17
27NOV26 730.00 C 0.00 0.00 0.00 27.05 +6.28 39 0 31 0
27NOV26 740.00 C 0.00 0.00 0.00 24.58 +5.91 39 0 32 0
27NOV26 750.00 C 0.00 0.00 0.00 22.88 +6.12 39 0 0 0
27NOV26 760.00 C 0.00 0.00 0.00 20.65 +5.63 39 0 0 0
27NOV26 770.00 C 0.00 0.00 0.00 18.07 +4.63 39 0 0 0
27NOV26 780.00 C 0.00 0.00 0.00 16.27 +4.61 39 0 16 0
27NOV26 790.00 C 0.00 0.00 0.00 14.62 +3.90 39 0 0 0
27NOV26 800.00 C 0.00 0.00 0.00 13.12 +3.57 39 0 1 0
27NOV26 810.00 C 0.00 0.00 0.00 11.76 +3.26 39 0 2 0
27NOV26 820.00 C 0.00 0.00 0.00 10.84 +3.28 39 0 0 0
27NOV26 830.00 C 0.00 0.00 0.00 9.41 +2.70 39 0 4 0
27NOV26 840.00 C 0.00 0.00 0.00 8.65 +2.70 39 0 30 0
27NOV26 850.00 C 0.00 0.00 0.00 7.72 +2.45 39 0 0 0
27NOV26 860.00 C 0.00 0.00 0.00 6.68 +2.15 39 0 0 0
27NOV26 870.00 C 0.00 0.00 0.00 5.94 +1.94 39 0 0 0
27NOV26 880.00 C 0.00 0.00 0.00 5.28 +1.74 39 0 30 0
27NOV26 890.00 C 0.00 0.00 0.00 4.69 +1.57 39 0 0 0
27NOV26 900.00 C 0.00 0.00 0.00 4.16 +1.41 39 0 0 0
27NOV26 910.00 C 0.00 0.00 0.00 3.69 +1.27 39 0 0 0
27NOV26 920.00 C 0.00 0.00 0.00 3.26 +1.13 39 0 0 0
27NOV26 930.00 C 0.00 0.00 0.00 2.89 +1.02 39 0 0 0
27NOV26 940.00 C 0.00 0.00 0.00 2.55 +0.91 39 0 0 0
27NOV26 950.00 C 0.00 0.00 0.00 2.25 +0.81 39 0 0 0
27NOV26 960.00 C 4.18 4.18 4.18 1.99 +0.72 39 1 31 +1
30DEC26 320.00 C 0.00 0.00 0.00 335.88 +23.45 39 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 326.00 +23.43 39 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 316.14 +23.42 39 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 306.28 +23.39 39 0 0 0
30DEC26 360.00 C 0.00 0.00 0.00 296.45 +23.36 39 0 0 0
30DEC26 370.00 C 0.00 0.00 0.00 286.63 +23.31 39 0 0 0
30DEC26 380.00 C 0.00 0.00 0.00 276.85 +23.25 39 0 630 0
30DEC26 390.00 C 0.00 0.00 0.00 267.10 +23.18 39 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 257.40 +23.09 39 0 0 0
30DEC26 410.00 C 0.00 0.00 0.00 247.76 +22.98 39 0 0 0
30DEC26 420.00 C 0.00 0.00 0.00 238.18 +22.84 39 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 228.69 +22.69 39 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 219.28 +22.50 39 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 209.98 +22.28 39 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 197.88 +19.12 28 0 6 0
30DEC26 470.00 C 0.00 0.00 0.00 186.00 +16.01 0 0 390 0
30DEC26 480.00 C 0.00 0.00 0.00 179.26 +17.86 30 0 2 0
30DEC26 490.00 C 0.00 0.00 0.00 174.13 +21.12 39 0 69 0
30DEC26 500.00 C 0.00 0.00 0.00 160.61 +15.78 30 0 72 0
30DEC26 510.00 C 0.00 0.00 0.00 152.49 +15.62 32 0 101 0
30DEC26 520.00 C 0.00 0.00 0.00 149.05 +19.90 39 0 9 0
30DEC26 530.00 C 0.00 0.00 0.00 136.88 +15.21 34 0 32 0
30DEC26 540.00 C 0.00 0.00 0.00 129.39 +14.94 35 0 9 0
30DEC26 550.00 C 0.00 0.00 0.00 122.14 +14.65 35 0 76 0
30DEC26 560.00 C 0.00 0.00 0.00 115.13 +14.33 36 0 69 0
30DEC26 570.00 C 0.00 0.00 0.00 111.71 +17.33 39 0 91 0
30DEC26 580.00 C 0.00 0.00 0.00 102.08 +13.84 36 0 256 0
30DEC26 590.00 C 0.00 0.00 0.00 98.54 +16.16 39 0 261 0
30DEC26 600.00 C 85.00 85.00 85.00 92.36 +17.87 39 1 728 0
30DEC26 610.00 C 0.00 0.00 0.00 86.44 +17.10 39 0 174 0
30DEC26 620.00 C 0.00 0.00 0.00 78.37 +13.92 37 0 92 0
30DEC26 630.00 C 0.00 0.00 0.00 73.15 +13.32 37 0 78 0
30DEC26 640.00 C 0.00 0.00 0.00 68.18 +12.40 37 0 1,046 0
30DEC26 650.00 C 0.00 0.00 0.00 63.48 +12.03 38 0 136 0
30DEC26 660.00 C 0.00 0.00 0.00 59.02 +10.68 38 0 660 0
30DEC26 670.00 C 54.00 54.00 54.00 54.80 +10.40 38 40 419 -40
30DEC26 680.00 C 0.00 0.00 0.00 50.83 +9.19 38 0 121 0
30DEC26 690.00 C 0.00 0.00 0.00 47.09 +8.46 38 0 130 0
30DEC26 700.00 C 0.00 0.00 0.00 43.57 +8.04 38 0 70 0
30DEC26 710.00 C 0.00 0.00 0.00 40.27 +6.86 38 0 80 0
30DEC26 720.00 C 0.00 0.00 0.00 37.17 +6.46 38 0 1,218 0
30DEC26 730.00 C 0.00 0.00 0.00 34.46 +6.30 38 0 252 0
30DEC26 740.00 C 0.00 0.00 0.00 32.55 +6.75 39 0 46 0
30DEC26 750.00 C 0.00 0.00 0.00 30.30 +6.69 39 0 130 0
30DEC26 760.00 C 0.00 0.00 0.00 28.37 +6.78 39 0 119 0
30DEC26 770.00 C 0.00 0.00 0.00 26.06 +6.34 39 0 30 0
30DEC26 780.00 C 0.00 0.00 0.00 23.22 +5.23 39 0 629 0
30DEC26 790.00 C 0.00 0.00 0.00 21.92 +5.51 39 0 374 0
30DEC26 800.00 C 20.00 22.00 20.00 19.49 +4.55 39 6 1,475 0
30DEC26 810.00 C 0.00 0.00 0.00 17.84 +4.63 39 0 17 0
30DEC26 820.00 C 0.00 0.00 0.00 16.31 +3.94 39 0 3 0
30DEC26 830.00 C 0.00 0.00 0.00 14.90 +3.99 39 0 241 0
30DEC26 840.00 C 0.00 0.00 0.00 13.60 +3.69 39 0 113 0
30DEC26 850.00 C 0.00 0.00 0.00 12.78 +3.52 39 0 1,000 0
30DEC26 860.00 C 0.00 0.00 0.00 11.31 +3.16 39 0 5 0
30DEC26 870.00 C 0.00 0.00 0.00 10.30 +2.91 39 0 12 0
30DEC26 880.00 C 0.00 0.00 0.00 9.38 +2.69 39 0 34 0
30DEC26 890.00 C 0.00 0.00 0.00 8.53 +2.48 39 0 45 0
30DEC26 900.00 C 0.00 0.00 0.00 7.76 +2.29 39 0 25 0
30DEC26 910.00 C 0.00 0.00 0.00 7.05 +2.10 39 0 8 0
30DEC26 920.00 C 0.00 0.00 0.00 6.40 +1.93 39 0 25 0
30DEC26 930.00 C 0.00 0.00 0.00 5.80 +1.77 39 0 15 0
30DEC26 940.00 C 0.00 0.00 0.00 5.26 +1.62 39 0 15 0
30DEC26 950.00 C 0.00 0.00 0.00 4.77 +1.49 39 0 0 0
30DEC26 960.00 C 0.00 0.00 0.00 4.32 +1.36 39 0 45 0
30DEC26 970.00 C 0.00 0.00 0.00 3.91 +1.24 39 0 30 0
30DEC26 980.00 C 0.00 0.00 0.00 3.54 +1.14 39 0 60 0
30DEC26 990.00 C 5.96 6.21 5.96 3.30 +1.07 39 32 1,277 -13
30DEC26 1,000.00 C 0.00 0.00 0.00 2.90 +0.95 39 0 76 0
30MAR27 320.00 C 0.00 0.00 0.00 338.44 +23.32 38 0 0 0
30MAR27 330.00 C 0.00 0.00 0.00 328.73 +23.26 38 0 0 0
30MAR27 340.00 C 0.00 0.00 0.00 319.07 +23.20 38 0 0 0
30MAR27 350.00 C 0.00 0.00 0.00 309.44 +23.12 38 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 299.86 +23.02 38 0 0 0
30MAR27 370.00 C 0.00 0.00 0.00 290.35 +22.91 38 0 0 0
30MAR27 380.00 C 0.00 0.00 0.00 280.90 +22.78 38 0 0 0
30MAR27 390.00 C 0.00 0.00 0.00 271.53 +22.63 38 0 0 0
30MAR27 400.00 C 0.00 0.00 0.00 262.25 +22.46 38 0 2 0
30MAR27 410.00 C 0.00 0.00 0.00 253.07 +22.27 38 0 0 0
30MAR27 420.00 C 0.00 0.00 0.00 244.00 +22.06 38 0 0 0
30MAR27 430.00 C 0.00 0.00 0.00 235.04 +21.82 38 0 0 0
30MAR27 440.00 C 0.00 0.00 0.00 226.22 +21.57 38 0 0 0
30MAR27 450.00 C 0.00 0.00 0.00 217.53 +21.28 38 0 2 0
30MAR27 460.00 C 0.00 0.00 0.00 209.00 +20.99 38 0 0 0
30MAR27 470.00 C 0.00 0.00 0.00 200.62 +20.66 38 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 192.41 +20.31 38 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 184.38 +19.95 38 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 176.53 +19.57 38 0 1 0
30MAR27 510.00 C 0.00 0.00 0.00 168.87 +19.17 38 0 0 0
30MAR27 520.00 C 0.00 0.00 0.00 161.41 +18.75 38 0 1 0
30MAR27 530.00 C 0.00 0.00 0.00 154.15 +18.32 38 0 6 0
30MAR27 540.00 C 0.00 0.00 0.00 147.09 +17.87 38 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 140.25 +17.42 38 0 21 0
30MAR27 560.00 C 0.00 0.00 0.00 133.61 +16.95 38 0 18 0
30MAR27 570.00 C 0.00 0.00 0.00 123.38 +12.66 35 0 15 0
30MAR27 580.00 C 0.00 0.00 0.00 121.00 +16.00 38 0 36 0
30MAR27 590.00 C 0.00 0.00 0.00 115.01 +15.51 38 0 342 0
30MAR27 600.00 C 0.00 0.00 0.00 109.24 +17.85 38 0 334 0
30MAR27 610.00 C 0.00 0.00 0.00 100.58 +14.10 36 0 406 0
30MAR27 620.00 C 0.00 0.00 0.00 95.40 +13.03 36 0 1,343 0
30MAR27 630.00 C 0.00 0.00 0.00 90.42 +13.07 36 0 1,032 0
30MAR27 640.00 C 0.00 0.00 0.00 85.65 +12.43 36 0 767 0
30MAR27 650.00 C 0.00 0.00 0.00 82.71 +13.09 37 0 899 0
30MAR27 660.00 C 0.00 0.00 0.00 76.70 +11.11 37 0 666 0
30MAR27 670.00 C 0.00 0.00 0.00 72.52 +10.75 37 0 88 0
30MAR27 680.00 C 0.00 0.00 0.00 68.52 +10.17 37 0 19 0
30MAR27 690.00 C 0.00 0.00 0.00 64.70 +9.59 37 0 3 0
30MAR27 700.00 C 0.00 0.00 0.00 61.07 +8.57 37 2 537 0
30MAR27 710.00 C 0.00 0.00 0.00 57.60 +7.34 37 0 10 0
30MAR27 720.00 C 0.00 0.00 0.00 54.43 +9.24 37 0 24 0
30MAR27 730.00 C 0.00 0.00 0.00 51.65 +7.88 37 0 62 0
30MAR27 740.00 C 0.00 0.00 0.00 49.69 +8.58 38 0 94 0
30MAR27 750.00 C 0.00 0.00 0.00 46.77 +9.34 38 0 152 0
30MAR27 760.00 C 0.00 0.00 0.00 44.01 +7.80 38 0 150 0
30MAR27 770.00 C 0.00 0.00 0.00 41.39 +7.73 38 0 148 0
30MAR27 780.00 C 0.00 0.00 0.00 38.91 +7.08 38 0 117 0
30MAR27 790.00 C 0.00 0.00 0.00 36.57 +6.74 38 0 43 0
30MAR27 800.00 C 36.00 36.00 36.00 35.38 +7.43 38 6 258 +6
30MAR27 810.00 C 31.74 31.74 31.74 32.25 +6.08 38 15 21 +9
30MAR27 820.00 C 0.00 0.00 0.00 30.27 +5.77 38 0 72 0
30MAR27 830.00 C 0.00 0.00 0.00 29.25 +5.64 38 0 1,051 0
30MAR27 840.00 C 0.00 0.00 0.00 26.64 +5.20 38 0 81 0
30MAR27 850.00 C 0.00 0.00 0.00 24.97 +4.92 38 0 111 0
30MAR27 860.00 C 0.00 0.00 0.00 23.41 +4.66 38 0 0 0
30MAR27 870.00 C 0.00 0.00 0.00 21.93 +4.41 38 0 0 0
30MAR27 880.00 C 0.00 0.00 0.00 20.54 +4.17 38 0 1 0
30MAR27 890.00 C 0.00 0.00 0.00 19.24 +3.95 38 0 61 0
30MAR27 900.00 C 0.00 0.00 0.00 18.01 +3.73 38 0 4 0
30MAR27 910.00 C 0.00 0.00 0.00 16.85 +3.52 38 0 0 0
30MAR27 920.00 C 0.00 0.00 0.00 15.77 +3.32 38 0 0 0
30MAR27 930.00 C 0.00 0.00 0.00 14.75 +3.14 38 0 0 0
30MAR27 940.00 C 0.00 0.00 0.00 13.80 +2.96 38 0 0 0
30MAR27 950.00 C 0.00 0.00 0.00 12.90 +2.79 38 0 0 0
30MAR27 960.00 C 0.00 0.00 0.00 12.06 +2.63 38 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 339.13 +23.25 39 0 0 0
29JUN27 330.00 C 0.00 0.00 0.00 329.55 +23.13 39 0 0 0
29JUN27 340.00 C 0.00 0.00 0.00 320.07 +23.08 39 0 0 0
29JUN27 350.00 C 0.00 0.00 0.00 310.64 +22.96 39 0 0 0
29JUN27 360.00 C 0.00 0.00 0.00 301.28 +22.81 39 0 0 0
29JUN27 370.00 C 0.00 0.00 0.00 292.07 +22.76 39 0 0 0
29JUN27 380.00 C 0.00 0.00 0.00 282.89 +22.52 39 0 0 0
29JUN27 390.00 C 0.00 0.00 0.00 273.86 +22.38 39 0 0 0
29JUN27 400.00 C 0.00 0.00 0.00 264.96 +22.26 39 0 0 0
29JUN27 410.00 C 0.00 0.00 0.00 256.17 +21.97 39 0 0 0
29JUN27 420.00 C 0.00 0.00 0.00 247.52 +21.73 39 0 0 0
29JUN27 430.00 C 0.00 0.00 0.00 239.06 +21.63 39 0 0 0
29JUN27 440.00 C 0.00 0.00 0.00 230.70 +21.27 39 0 0 0
29JUN27 450.00 C 0.00 0.00 0.00 222.47 +20.89 39 0 0 0
29JUN27 460.00 C 0.00 0.00 0.00 214.55 +20.79 39 0 0 0
29JUN27 470.00 C 0.00 0.00 0.00 206.72 +20.47 39 0 0 0
29JUN27 480.00 C 0.00 0.00 0.00 198.90 +19.87 39 0 0 0
29JUN27 490.00 C 0.00 0.00 0.00 191.56 +19.73 39 0 0 0
29JUN27 500.00 C 0.00 0.00 0.00 184.36 +19.62 39 0 0 0
29JUN27 510.00 C 0.00 0.00 0.00 177.16 +18.96 39 0 0 0
29JUN27 520.00 C 0.00 0.00 0.00 170.13 +18.43 39 0 0 0
29JUN27 530.00 C 0.00 0.00 0.00 163.64 +18.43 39 0 0 0
29JUN27 540.00 C 0.00 0.00 0.00 157.14 +18.11 39 0 0 0
29JUN27 550.00 C 0.00 0.00 0.00 150.65 +17.35 39 0 0 0
29JUN27 560.00 C 0.00 0.00 0.00 144.48 +16.91 39 0 30 0
29JUN27 570.00 C 0.00 0.00 0.00 138.75 +16.91 39 0 1 0
29JUN27 580.00 C 0.00 0.00 0.00 133.02 +16.57 39 0 1 0
29JUN27 590.00 C 0.00 0.00 0.00 127.30 +19.12 39 0 1 0
29JUN27 600.00 C 0.00 0.00 0.00 121.79 +18.40 39 0 4 0
29JUN27 610.00 C 0.00 0.00 0.00 116.86 +17.61 39 0 8 0
29JUN27 620.00 C 0.00 0.00 0.00 108.57 +14.16 37 0 1 0
29JUN27 630.00 C 0.00 0.00 0.00 103.81 +13.90 38 0 0 0
29JUN27 640.00 C 0.00 0.00 0.00 99.09 +13.19 38 0 3 0
29JUN27 650.00 C 0.00 0.00 0.00 94.85 +12.94 38 0 1 0
29JUN27 660.00 C 0.00 0.00 0.00 90.84 +12.74 38 0 2 0
29JUN27 670.00 C 0.00 0.00 0.00 86.84 +12.31 38 0 2 0
29JUN27 680.00 C 0.00 0.00 0.00 82.88 +11.75 38 0 2 0
29JUN27 690.00 C 0.00 0.00 0.00 78.92 +11.03 38 1 1 +1
29JUN27 700.00 C 0.00 0.00 0.00 75.52 +9.54 38 0 21 0
29JUN27 710.00 C 0.00 0.00 0.00 72.24 +9.33 38 0 2 0
29JUN27 720.00 C 0.00 0.00 0.00 69.01 +7.75 38 0 15 0
29JUN27 730.00 C 0.00 0.00 0.00 65.78 +7.19 38 0 26 0
29JUN27 740.00 C 0.00 0.00 0.00 65.19 +9.15 39 0 23 0
29JUN27 750.00 C 0.00 0.00 0.00 61.40 +7.85 39 0 0 0
29JUN27 760.00 C 0.00 0.00 0.00 58.81 +7.99 39 0 14 0
29JUN27 770.00 C 0.00 0.00 0.00 56.33 +8.24 39 0 181 0
29JUN27 780.00 C 0.00 0.00 0.00 53.96 +9.40 39 0 60 0
29JUN27 790.00 C 0.00 0.00 0.00 51.70 +9.18 39 0 301 0
29JUN27 800.00 C 0.00 0.00 0.00 49.72 +9.24 40 0 233 0
29JUN27 810.00 C 0.00 0.00 0.00 46.19 +7.74 39 0 36 0
29JUN27 820.00 C 0.00 0.00 0.00 44.15 +7.74 39 0 6 0
29JUN27 830.00 C 0.00 0.00 0.00 42.11 +7.72 39 0 57 0
29JUN27 840.00 C 0.00 0.00 0.00 40.07 +7.20 39 0 51 0
29JUN27 850.00 C 0.00 0.00 0.00 38.04 +6.69 39 0 82 0
29JUN27 860.00 C 0.00 0.00 0.00 36.00 +6.18 39 0 30 0
29JUN27 870.00 C 0.00 0.00 0.00 34.42 +6.12 39 0 46 0
29JUN27 880.00 C 0.00 0.00 0.00 32.90 +6.12 39 0 0 0
29JUN27 890.00 C 0.00 0.00 0.00 31.38 +6.12 39 0 0 0
29JUN27 900.00 C 0.00 0.00 0.00 29.86 +5.79 39 0 0 0
29JUN27 910.00 C 0.00 0.00 0.00 28.34 +5.37 39 0 0 0
29JUN27 920.00 C 0.00 0.00 0.00 26.82 +4.95 39 0 0 0
29JUN27 930.00 C 0.00 0.00 0.00 25.46 +4.69 39 0 0 0
29JUN27 940.00 C 0.00 0.00 0.00 24.36 +4.69 39 0 0 0
29JUN27 950.00 C 0.00 0.00 0.00 23.26 +4.69 39 0 0 0
29JUN27 960.00 C 0.00 0.00 0.00 22.16 +4.68 39 0 0 0
TOTAL CALL 5,258 72,985 +91
21AUG26 530.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 18 0
21AUG26 535.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 540.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 545.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 550.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 17 0
21AUG26 555.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
21AUG26 560.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 565.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 570.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
21AUG26 575.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
21AUG26 580.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 8 0
21AUG26 585.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 590.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
21AUG26 595.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 32 0
21AUG26 600.00 P 0.00 0.00 0.00 0.00 -0.07 0 0 107 0
21AUG26 605.00 P 0.00 0.00 0.00 0.00 -0.21 0 0 152 0
21AUG26 610.00 P 0.10 0.10 0.10 0.00 -0.49 0 18 61 -14
21AUG26 615.00 P 0.00 0.00 0.00 0.00 -1.07 0 0 55 0
21AUG26 620.00 P 0.26 0.26 0.10 0.00 -2.10 0 9 567 -9
21AUG26 625.00 P 0.92 0.92 0.92 0.00 -3.64 0 10 75 +10
21AUG26 630.00 P 1.98 1.98 0.20 0.00 -5.95 0 23 43 -8
21AUG26 635.00 P 4.46 4.46 3.47 0.00 -8.92 0 54 74 +54
21AUG26 640.00 P 4.00 4.00 0.05 0.00 -12.61 0 36 99 +11
21AUG26 645.00 P 10.00 10.00 0.18 0.00 -16.82 0 112 29 -26
21AUG26 650.00 P 6.42 6.42 0.20 0.00 -21.38 0 169 101 +29
21AUG26 655.00 P 4.57 7.00 2.59 2.50 -23.65 0 161 0 -84
21AUG26 660.00 P 10.34 10.34 8.90 7.50 -23.54 0 13 0 -3
21AUG26 665.00 P 0.00 0.00 0.00 12.50 -23.51 0 0 0 -5
21AUG26 670.00 P 0.00 0.00 0.00 17.50 -23.50 0 0 0 -15
21AUG26 675.00 P 0.00 0.00 0.00 22.50 -23.50 0 0 0 -30
21AUG26 680.00 P 0.00 0.00 0.00 27.50 -23.50 0 0 0 0
21AUG26 685.00 P 0.00 0.00 0.00 32.50 -23.50 0 0 0 0
21AUG26 690.00 P 0.00 0.00 0.00 37.50 -23.50 0 0 0 0
21AUG26 695.00 P 0.00 0.00 0.00 42.50 -23.50 0 0 0 0
21AUG26 700.00 P 0.00 0.00 0.00 47.50 -23.50 0 0 0 0
21AUG26 705.00 P 0.00 0.00 0.00 52.50 -23.50 0 0 0 0
21AUG26 710.00 P 0.00 0.00 0.00 57.50 -23.50 0 0 0 0
21AUG26 715.00 P 0.00 0.00 0.00 62.50 -23.50 0 0 0 0
21AUG26 720.00 P 0.00 0.00 0.00 67.50 -23.50 0 0 0 0
21AUG26 725.00 P 0.00 0.00 0.00 72.50 -23.50 0 0 0 0
21AUG26 730.00 P 0.00 0.00 0.00 77.50 -23.50 0 0 0 0
21AUG26 735.00 P 0.00 0.00 0.00 82.50 -23.50 0 0 0 0
21AUG26 740.00 P 0.00 0.00 0.00 87.50 -23.50 0 0 0 0
21AUG26 745.00 P 0.00 0.00 0.00 92.50 -23.50 0 0 0 0
21AUG26 750.00 P 0.00 0.00 0.00 97.50 -23.50 0 0 0 0
21AUG26 755.00 P 0.00 0.00 0.00 102.50 -23.50 0 0 0 0
28AUG26 320.00 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
28AUG26 330.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
28AUG26 340.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
28AUG26 350.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
28AUG26 360.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
28AUG26 370.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
28AUG26 380.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
28AUG26 390.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
28AUG26 400.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28AUG26 410.00 P 0.00 0.00 0.00 0.01 0.00 103 0 15 0
28AUG26 420.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28AUG26 430.00 P 0.00 0.00 0.00 0.01 0.00 93 0 127 0
28AUG26 440.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28AUG26 450.00 P 0.00 0.00 0.00 0.01 0.00 83 0 1 0
28AUG26 460.00 P 0.00 0.00 0.00 0.01 0.00 79 0 14 0
28AUG26 470.00 P 0.00 0.00 0.00 0.01 0.00 74 0 48 0
28AUG26 480.00 P 0.00 0.00 0.00 0.01 0.00 69 0 22 0
28AUG26 490.00 P 0.00 0.00 0.00 0.01 0.00 65 0 10 0
28AUG26 500.00 P 0.00 0.00 0.00 0.01 0.00 61 0 103 0
28AUG26 510.00 P 0.00 0.00 0.00 0.01 0.00 56 0 202 0
28AUG26 520.00 P 0.00 0.00 0.00 0.01 0.00 52 0 524 0
28AUG26 530.00 P 0.00 0.00 0.00 0.01 0.00 48 0 195 0
28AUG26 540.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 277 0
28AUG26 550.00 P 0.00 0.00 0.00 0.01 -0.06 40 0 225 0
28AUG26 560.00 P 0.35 0.35 0.35 0.01 -0.16 36 3 303 -3
28AUG26 570.00 P 0.50 0.50 0.39 0.03 -0.40 36 32 2,405 -6
28AUG26 580.00 P 0.70 0.70 0.60 0.09 -0.87 36 7 1,499 0
28AUG26 590.00 P 0.80 0.80 0.68 0.24 -1.66 36 12 809 +4
28AUG26 600.00 P 3.71 3.71 1.00 0.58 -2.96 36 65 4,654 +24
28AUG26 610.00 P 2.91 2.91 1.68 1.26 -4.75 36 38 867 -17
28AUG26 620.00 P 6.08 6.48 2.98 2.50 -7.02 36 224 555 +72
28AUG26 630.00 P 12.46 12.46 4.55 4.56 -9.60 36 736 1,344 +409
28AUG26 640.00 P 10.70 11.68 7.66 7.58 -12.10 36 255 741 +10
28AUG26 650.00 P 11.98 13.75 11.06 11.89 -13.99 36 128 525 +58
28AUG26 660.00 P 17.80 17.80 17.80 17.39 -16.91 37 3 143 0
28AUG26 670.00 P 26.00 26.00 26.00 24.15 -18.67 37 10 186 -10
28AUG26 680.00 P 36.00 36.00 36.00 31.01 -20.90 35 10 281 0
28AUG26 690.00 P 0.00 0.00 0.00 39.43 -21.97 35 0 751 0
28AUG26 700.00 P 53.00 53.00 53.00 48.44 -22.69 35 10 1,063 0
28AUG26 710.00 P 60.88 60.88 60.88 57.90 -23.12 35 10 2,259 0
28AUG26 720.00 P 0.00 0.00 0.00 67.62 -23.38 35 0 75 0
28AUG26 730.00 P 0.00 0.00 0.00 77.52 -23.48 36 0 75 0
28AUG26 740.00 P 0.00 0.00 0.00 87.50 -23.50 0 0 48 0
28AUG26 750.00 P 0.00 0.00 0.00 97.50 -23.50 0 0 87 0
28AUG26 760.00 P 0.00 0.00 0.00 107.50 -23.50 0 0 29 0
28AUG26 770.00 P 0.00 0.00 0.00 117.50 -23.50 0 0 15 0
28AUG26 780.00 P 0.00 0.00 0.00 127.50 -23.50 0 0 0 0
28AUG26 790.00 P 0.00 0.00 0.00 137.50 -23.50 0 0 15 0
28AUG26 800.00 P 0.00 0.00 0.00 147.50 -23.50 0 0 1 0
28AUG26 810.00 P 0.00 0.00 0.00 157.50 -23.50 0 0 0 0
28AUG26 820.00 P 0.00 0.00 0.00 167.50 -23.50 0 0 0 0
28AUG26 830.00 P 0.00 0.00 0.00 177.50 -23.50 0 0 0 0
28AUG26 840.00 P 0.00 0.00 0.00 187.50 -23.50 0 0 0 0
28AUG26 850.00 P 0.00 0.00 0.00 197.50 -23.50 0 0 0 0
28AUG26 860.00 P 0.00 0.00 0.00 207.50 -23.50 0 0 0 0
28AUG26 870.00 P 0.00 0.00 0.00 217.50 -23.50 0 0 0 0
28AUG26 880.00 P 0.00 0.00 0.00 227.50 -23.50 0 0 0 0
28AUG26 890.00 P 0.00 0.00 0.00 237.50 -23.50 0 0 0 0
28AUG26 900.00 P 0.00 0.00 0.00 247.50 -23.50 0 0 0 0
28AUG26 910.00 P 0.00 0.00 0.00 257.50 -23.50 0 0 0 0
28AUG26 920.00 P 0.00 0.00 0.00 267.50 -23.50 0 0 0 0
28AUG26 930.00 P 0.00 0.00 0.00 277.50 -23.50 0 0 0 0
28AUG26 940.00 P 0.00 0.00 0.00 287.50 -23.50 0 0 0 0
28AUG26 950.00 P 0.00 0.00 0.00 297.50 -23.50 0 0 0 0
28AUG26 960.00 P 0.00 0.00 0.00 307.50 -23.50 0 0 0 0
28AUG26 970.00 P 0.00 0.00 0.00 317.50 -23.50 0 0 0 0
28AUG26 980.00 P 0.00 0.00 0.00 327.50 -23.50 0 0 0 0
28AUG26 990.00 P 0.00 0.00 0.00 337.50 -23.50 0 0 0 0
28AUG26 1,000.00 P 0.00 0.00 0.00 347.50 -23.50 0 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 0.01 0.00 65 0 333 0
29SEP26 330.00 P 0.00 0.00 0.00 0.01 0.00 62 0 87 0
29SEP26 340.00 P 0.00 0.00 0.00 0.01 0.00 60 0 31 0
29SEP26 350.00 P 0.00 0.00 0.00 0.01 0.00 57 0 162 0
29SEP26 360.00 P 0.00 0.00 0.00 0.01 0.00 55 0 86 0
29SEP26 370.00 P 0.00 0.00 0.00 0.01 0.00 52 0 174 0
29SEP26 380.00 P 0.00 0.00 0.00 0.01 0.00 50 0 191 0
29SEP26 390.00 P 0.00 0.00 0.00 0.01 0.00 48 0 125 0
29SEP26 400.00 P 0.00 0.00 0.00 0.01 0.00 46 0 655 0
29SEP26 410.00 P 0.00 0.00 0.00 0.01 0.00 43 0 755 0
29SEP26 420.00 P 0.26 0.28 0.23 0.01 0.00 41 100 158 +69
29SEP26 430.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 198 0
29SEP26 440.00 P 0.00 0.00 0.00 0.01 -0.02 37 0 1,671 0
29SEP26 450.00 P 0.00 0.00 0.00 0.01 -0.05 35 0 2,932 0
29SEP26 460.00 P 0.00 0.00 0.00 0.03 -0.08 36 0 1,509 0
29SEP26 470.00 P 0.65 0.65 0.65 0.05 -0.14 36 5 296 -5
29SEP26 480.00 P 0.00 0.00 0.00 0.09 -0.22 36 0 589 0
29SEP26 490.00 P 0.00 0.00 0.00 0.16 -0.34 36 0 159 0
29SEP26 500.00 P 0.99 1.20 0.99 0.28 -0.52 36 43 4,299 +6
29SEP26 510.00 P 1.20 1.20 1.20 0.45 -0.77 36 1 169 +1
29SEP26 520.00 P 1.70 1.70 1.50 0.72 -1.07 36 3 179 -1
29SEP26 530.00 P 0.00 0.00 0.00 1.09 -1.53 36 0 296 0
29SEP26 540.00 P 0.00 0.00 0.00 1.59 -2.09 36 0 587 0
29SEP26 550.00 P 3.72 3.72 3.30 2.30 -2.65 36 9 1,966 -8
29SEP26 560.00 P 4.90 4.90 4.00 3.36 -3.32 36 12 587 0
29SEP26 570.00 P 6.20 6.20 5.40 4.61 -3.78 36 47 584 -46
29SEP26 580.00 P 6.85 6.91 6.56 6.14 -4.59 36 48 855 +2
29SEP26 590.00 P 10.97 10.97 8.25 8.13 -5.69 37 30 765 +26
29SEP26 600.00 P 13.10 13.10 10.59 10.55 -6.88 37 58 2,884 +18
29SEP26 610.00 P 16.45 16.45 15.00 13.35 -7.93 37 3 1,283 -1
29SEP26 620.00 P 20.55 20.55 16.80 16.65 -9.38 37 29 258 -8
29SEP26 630.00 P 21.00 21.00 21.00 20.57 -10.66 37 1 532 0
29SEP26 640.00 P 26.20 27.00 25.53 24.88 -12.12 37 9 526 +1
29SEP26 650.00 P 30.43 31.15 30.43 29.77 -13.50 37 27 650 +26
29SEP26 660.00 P 36.21 36.21 36.21 35.28 -13.18 37 4 309 0
29SEP26 670.00 P 41.00 43.00 41.00 41.14 -14.32 38 18 269 +10
29SEP26 680.00 P 49.75 49.75 49.75 46.26 -16.44 36 10 286 +10
29SEP26 690.00 P 0.00 0.00 0.00 54.59 -15.84 38 0 271 0
29SEP26 700.00 P 0.00 0.00 0.00 60.06 -18.42 36 0 443 0
29SEP26 710.00 P 78.25 78.25 78.25 67.71 -19.07 36 1 137 -1
29SEP26 720.00 P 0.00 0.00 0.00 75.56 -19.91 36 0 172 0
29SEP26 730.00 P 0.00 0.00 0.00 83.85 -20.44 36 0 1,527 0
29SEP26 740.00 P 0.00 0.00 0.00 92.38 -21.06 36 0 87 0
29SEP26 750.00 P 0.00 0.00 0.00 101.17 -23.28 36 0 215 0
29SEP26 760.00 P 0.00 0.00 0.00 113.52 -19.55 43 0 60 0
29SEP26 770.00 P 0.00 0.00 0.00 122.98 -19.52 45 0 105 0
29SEP26 780.00 P 0.00 0.00 0.00 132.68 -19.04 47 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 142.47 -19.13 48 0 5 0
29SEP26 800.00 P 0.00 0.00 0.00 151.73 -20.09 49 0 15 0
29SEP26 810.00 P 0.00 0.00 0.00 161.07 -20.73 49 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 169.77 -21.41 47 0 0 0
29SEP26 830.00 P 0.00 0.00 0.00 182.84 -18.16 58 0 0 0
29SEP26 840.00 P 0.00 0.00 0.00 190.17 -20.83 52 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 201.90 -19.10 59 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 209.44 -21.56 54 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 218.64 -22.36 52 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 228.54 -22.46 53 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 241.84 -19.16 67 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 251.86 -19.14 69 0 2 0
29SEP26 910.00 P 0.00 0.00 0.00 257.50 -23.50 0 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 267.50 -23.50 0 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 277.50 -23.50 0 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 287.50 -23.50 0 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 297.50 -23.50 0 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 307.50 -23.50 0 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 317.50 -23.50 0 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 327.50 -23.50 0 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 337.50 -23.50 0 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 347.50 -23.50 0 0 0 0
29OCT26 320.00 P 0.00 0.00 0.00 0.01 0.00 49 0 79 0
29OCT26 330.00 P 0.00 0.00 0.00 0.01 0.00 47 0 30 0
29OCT26 340.00 P 0.00 0.00 0.00 0.01 0.00 45 0 30 0
29OCT26 350.00 P 0.00 0.00 0.00 0.01 0.00 43 0 30 0
29OCT26 360.00 P 0.00 0.00 0.00 0.01 0.00 41 0 120 0
29OCT26 370.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 120 0
29OCT26 380.00 P 0.00 0.00 0.00 0.01 -0.02 38 0 85 0
29OCT26 390.00 P 0.00 0.00 0.00 0.02 -0.03 38 0 106 0
29OCT26 400.00 P 0.00 0.00 0.00 0.04 -0.05 38 0 15 0
29OCT26 410.00 P 0.00 0.00 0.00 0.06 -0.09 38 0 0 0
29OCT26 420.00 P 0.00 0.00 0.00 0.10 -0.13 38 0 0 0
29OCT26 430.00 P 0.00 0.00 0.00 0.16 -0.19 38 0 23 0
29OCT26 440.00 P 0.00 0.00 0.00 0.24 -0.29 38 0 251 0
29OCT26 450.00 P 0.00 0.00 0.00 0.36 -0.40 38 0 75 0
29OCT26 460.00 P 0.00 0.00 0.00 0.54 -0.54 38 0 111 0
29OCT26 470.00 P 0.00 0.00 0.00 0.78 -0.74 38 0 6 0
29OCT26 480.00 P 0.00 0.00 0.00 1.09 -0.96 38 0 0 0
29OCT26 490.00 P 0.00 0.00 0.00 1.53 -1.25 38 0 30 0
29OCT26 500.00 P 0.00 0.00 0.00 2.04 -1.62 38 0 465 0
29OCT26 510.00 P 0.00 0.00 0.00 2.77 -1.95 38 0 51 0
29OCT26 520.00 P 0.00 0.00 0.00 3.62 -2.46 38 0 14 0
29OCT26 530.00 P 5.70 5.70 5.70 4.67 -3.11 38 1 87 -1
29OCT26 540.00 P 6.80 6.80 6.78 6.15 -3.45 38 2 322 0
29OCT26 550.00 P 0.00 0.00 0.00 7.44 -4.18 38 0 67 0
29OCT26 560.00 P 10.50 10.50 10.50 9.31 -4.69 38 2 197 +2
29OCT26 570.00 P 0.00 0.00 0.00 11.62 -5.54 38 0 197 0
29OCT26 580.00 P 0.00 0.00 0.00 14.23 -6.17 38 0 236 0
29OCT26 590.00 P 19.60 19.60 17.85 16.89 -7.17 38 16 516 -16
29OCT26 600.00 P 20.80 21.70 20.80 20.23 -7.94 39 30 565 -1
29OCT26 610.00 P 0.00 0.00 0.00 23.60 -9.09 39 0 155 0
29OCT26 620.00 P 28.00 28.00 28.00 27.71 -9.61 39 1 242 0
29OCT26 630.00 P 33.00 33.00 33.00 31.86 -10.96 39 1 151 -1
29OCT26 640.00 P 38.52 38.52 38.52 36.72 -11.17 39 1 61 0
29OCT26 650.00 P 47.59 47.59 43.06 41.68 -12.58 39 61 277 +35
29OCT26 660.00 P 0.00 0.00 0.00 47.10 -12.03 39 0 135 0
29OCT26 670.00 P 0.00 0.00 0.00 53.03 -12.50 39 0 30 0
29OCT26 680.00 P 0.00 0.00 0.00 59.25 -13.17 39 0 25 0
29OCT26 690.00 P 0.00 0.00 0.00 65.83 -13.71 40 0 19 0
29OCT26 700.00 P 0.00 0.00 0.00 70.50 -16.41 38 0 1 0
29OCT26 710.00 P 0.00 0.00 0.00 77.60 -17.08 38 0 0 0
29OCT26 720.00 P 0.00 0.00 0.00 84.74 -17.75 38 0 0 0
29OCT26 730.00 P 0.00 0.00 0.00 92.43 -18.35 38 0 0 0
29OCT26 740.00 P 0.00 0.00 0.00 100.21 -21.91 38 0 0 0
29OCT26 750.00 P 0.00 0.00 0.00 111.50 -19.66 42 0 0 0
29OCT26 760.00 P 0.00 0.00 0.00 120.09 -19.67 42 0 0 0
29OCT26 770.00 P 0.00 0.00 0.00 128.72 -19.26 43 0 0 0
29OCT26 780.00 P 0.00 0.00 0.00 137.75 -19.20 43 0 0 0
29OCT26 790.00 P 0.00 0.00 0.00 146.85 -19.14 44 0 0 0
29OCT26 800.00 P 0.00 0.00 0.00 156.09 -20.02 45 0 0 0
29OCT26 810.00 P 0.00 0.00 0.00 165.56 -19.72 46 0 0 0
29OCT26 820.00 P 0.00 0.00 0.00 175.08 -19.33 47 0 0 0
29OCT26 830.00 P 0.00 0.00 0.00 184.76 -19.03 48 0 0 0
29OCT26 840.00 P 0.00 0.00 0.00 194.56 -18.88 50 0 0 0
29OCT26 850.00 P 0.00 0.00 0.00 204.40 -19.17 51 0 0 0
29OCT26 860.00 P 0.00 0.00 0.00 214.30 -17.26 52 0 0 0
29OCT26 870.00 P 0.00 0.00 0.00 223.04 -18.00 52 0 0 0
29OCT26 880.00 P 0.00 0.00 0.00 232.91 -18.09 53 0 0 0
29OCT26 890.00 P 0.00 0.00 0.00 241.84 -19.16 52 0 95 0
29OCT26 900.00 P 0.00 0.00 0.00 251.86 -19.44 54 0 96 0
29OCT26 910.00 P 0.00 0.00 0.00 261.63 -19.37 55 0 120 0
29OCT26 920.00 P 0.00 0.00 0.00 272.01 -18.99 57 0 165 0
29OCT26 930.00 P 0.00 0.00 0.00 277.50 -23.50 0 0 15 0
29OCT26 940.00 P 0.00 0.00 0.00 290.62 -20.38 56 0 15 0
29OCT26 950.00 P 0.00 0.00 0.00 300.63 -20.37 57 0 52 0
29OCT26 960.00 P 0.00 0.00 0.00 312.70 -18.30 63 0 134 0
27NOV26 320.00 P 0.00 0.00 0.00 0.01 0.00 41 0 5 0
27NOV26 330.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
27NOV26 340.00 P 0.00 0.00 0.00 0.01 -0.02 38 0 0 0
27NOV26 350.00 P 0.00 0.00 0.00 0.02 -0.03 38 0 15 0
27NOV26 360.00 P 0.00 0.00 0.00 0.04 -0.04 39 0 0 0
27NOV26 370.00 P 0.00 0.00 0.00 0.07 -0.06 39 0 0 0
27NOV26 380.00 P 0.00 0.00 0.00 0.11 -0.09 39 0 75 0
27NOV26 390.00 P 0.00 0.00 0.00 0.16 -0.14 39 0 0 0
27NOV26 400.00 P 0.00 0.00 0.00 0.24 -0.18 39 0 0 0
27NOV26 410.00 P 0.00 0.00 0.00 0.36 -0.26 39 0 0 0
27NOV26 420.00 P 0.00 0.00 0.00 0.51 -0.35 39 0 60 0
27NOV26 430.00 P 0.00 0.00 0.00 0.71 -0.48 39 0 15 0
27NOV26 440.00 P 0.00 0.00 0.00 0.99 -0.62 39 0 125 0
27NOV26 450.00 P 0.00 0.00 0.00 1.32 -0.79 39 0 62 0
27NOV26 460.00 P 0.00 0.00 0.00 1.79 -1.00 39 0 1 0
27NOV26 470.00 P 0.00 0.00 0.00 2.29 -1.25 39 0 4 0
27NOV26 480.00 P 0.00 0.00 0.00 3.02 -1.53 39 0 66 0
27NOV26 490.00 P 0.00 0.00 0.00 3.77 -1.86 39 0 3 0
27NOV26 500.00 P 5.42 5.50 5.42 4.83 -2.23 39 33 125 +33
27NOV26 510.00 P 7.45 7.45 6.35 5.91 -2.49 39 2 10 0
27NOV26 520.00 P 0.00 0.00 0.00 7.37 -3.08 39 0 62 0
27NOV26 530.00 P 0.00 0.00 0.00 8.87 -3.96 39 0 0 0
27NOV26 540.00 P 11.00 11.00 11.00 10.77 -4.53 39 1 23 0
27NOV26 550.00 P 0.00 0.00 0.00 12.78 -4.31 39 0 1 0
27NOV26 560.00 P 0.00 0.00 0.00 15.14 -5.23 39 0 24 0
27NOV26 570.00 P 0.00 0.00 0.00 17.76 -5.99 39 0 46 0
27NOV26 580.00 P 21.40 21.40 21.40 21.19 -6.27 39 5 31 0
27NOV26 590.00 P 0.00 0.00 0.00 24.59 -6.91 39 0 233 0
27NOV26 600.00 P 29.00 29.00 29.00 28.01 -7.89 40 1 87 0
27NOV26 610.00 P 0.00 0.00 0.00 32.00 -8.64 40 0 194 0
27NOV26 620.00 P 0.00 0.00 0.00 36.27 -9.44 40 0 225 0
27NOV26 630.00 P 0.00 0.00 0.00 40.77 -10.28 40 0 540 0
27NOV26 640.00 P 47.93 47.93 45.80 45.76 -11.11 40 5 66 -5
27NOV26 650.00 P 0.00 0.00 0.00 50.78 -11.92 40 0 117 0
27NOV26 660.00 P 57.48 57.48 57.21 56.40 -10.52 40 14 100 +14
27NOV26 670.00 P 0.00 0.00 0.00 62.23 -11.11 40 0 15 0
27NOV26 680.00 P 0.00 0.00 0.00 68.12 -11.68 40 0 0 0
27NOV26 690.00 P 0.00 0.00 0.00 74.73 -12.04 40 0 0 0
27NOV26 700.00 P 0.00 0.00 0.00 78.99 -16.70 39 0 0 0
27NOV26 710.00 P 0.00 0.00 0.00 85.61 -18.55 39 0 0 0
27NOV26 720.00 P 0.00 0.00 0.00 92.76 -19.27 39 0 0 0
27NOV26 730.00 P 0.00 0.00 0.00 99.93 -19.97 39 0 0 0
27NOV26 740.00 P 0.00 0.00 0.00 110.52 -17.75 42 0 0 0
27NOV26 750.00 P 0.00 0.00 0.00 118.55 -17.79 42 0 0 0
27NOV26 760.00 P 0.00 0.00 0.00 126.61 -18.57 42 0 0 0
27NOV26 770.00 P 0.00 0.00 0.00 134.82 -18.11 42 0 0 0
27NOV26 780.00 P 0.00 0.00 0.00 143.44 -18.87 43 0 0 0
27NOV26 790.00 P 0.00 0.00 0.00 152.09 -18.92 43 0 0 0
27NOV26 800.00 P 0.00 0.00 0.00 160.79 -19.19 44 0 0 0
27NOV26 810.00 P 0.00 0.00 0.00 169.89 -19.32 44 0 0 0
27NOV26 820.00 P 0.00 0.00 0.00 179.02 -18.59 45 0 0 0
27NOV26 830.00 P 0.00 0.00 0.00 188.20 -18.88 46 0 0 0
27NOV26 840.00 P 0.00 0.00 0.00 197.60 -18.53 46 0 0 0
27NOV26 850.00 P 0.00 0.00 0.00 207.12 -19.09 47 0 0 0
27NOV26 860.00 P 0.00 0.00 0.00 216.68 -18.06 48 0 0 0
27NOV26 870.00 P 0.00 0.00 0.00 226.32 -15.56 49 0 0 0
27NOV26 880.00 P 0.00 0.00 0.00 236.14 -15.46 50 0 0 0
27NOV26 890.00 P 0.00 0.00 0.00 245.82 -18.77 51 0 0 0
27NOV26 900.00 P 0.00 0.00 0.00 252.95 -21.18 48 0 0 0
27NOV26 910.00 P 0.00 0.00 0.00 261.63 -21.66 47 0 0 0
27NOV26 920.00 P 0.00 0.00 0.00 273.84 -19.05 52 0 0 0
27NOV26 930.00 P 0.00 0.00 0.00 277.74 -23.26 39 0 0 0
27NOV26 940.00 P 0.00 0.00 0.00 290.62 -20.38 49 0 0 0
27NOV26 950.00 P 0.00 0.00 0.00 300.63 -21.39 50 0 0 0
27NOV26 960.00 P 0.00 0.00 0.00 312.70 -18.30 55 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 0.03 -0.02 39 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 0.05 -0.03 39 0 29 0
30DEC26 340.00 P 0.00 0.00 0.00 0.08 -0.05 39 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 0.12 -0.08 39 0 31 0
30DEC26 360.00 P 0.00 0.00 0.00 0.18 -0.11 39 0 0 0
30DEC26 370.00 P 0.00 0.00 0.00 0.25 -0.16 39 0 0 0
30DEC26 380.00 P 0.00 0.00 0.00 0.37 -0.22 39 0 731 0
30DEC26 390.00 P 0.00 0.00 0.00 0.51 -0.29 39 0 148 0
30DEC26 400.00 P 0.00 0.00 0.00 0.72 -0.38 39 0 2,052 0
30DEC26 410.00 P 0.00 0.00 0.00 0.96 -0.47 39 0 38 0
30DEC26 420.00 P 0.00 0.00 0.00 1.29 -0.63 39 0 62 0
30DEC26 430.00 P 0.00 0.00 0.00 1.68 -0.76 39 0 286 0
30DEC26 440.00 P 0.00 0.00 0.00 2.19 -0.98 39 0 349 0
30DEC26 450.00 P 0.00 0.00 0.00 2.76 -1.17 39 0 212 0
30DEC26 460.00 P 0.00 0.00 0.00 3.52 -1.44 39 0 494 0
30DEC26 470.00 P 0.00 0.00 0.00 4.31 -1.74 39 0 244 0
30DEC26 480.00 P 0.00 0.00 0.00 5.40 -2.01 39 0 249 0
30DEC26 490.00 P 0.00 0.00 0.00 6.49 -2.43 39 0 127 0
30DEC26 500.00 P 0.00 0.00 0.00 7.92 -2.68 39 0 261 0
30DEC26 510.00 P 0.00 0.00 0.00 9.44 -3.04 39 0 61 0
30DEC26 520.00 P 0.00 0.00 0.00 11.19 -3.94 39 0 87 0
30DEC26 530.00 P 0.00 0.00 0.00 13.21 -4.59 39 0 140 0
30DEC26 540.00 P 0.00 0.00 0.00 15.26 -5.14 39 0 217 0
30DEC26 550.00 P 0.00 0.00 0.00 18.41 -4.51 39 0 125 0
30DEC26 560.00 P 0.00 0.00 0.00 21.13 -5.28 39 0 460 0
30DEC26 570.00 P 25.00 25.00 25.00 23.05 -7.01 38 20 374 0
30DEC26 580.00 P 0.00 0.00 0.00 27.55 -6.48 39 0 126 0
30DEC26 590.00 P 0.00 0.00 0.00 30.99 -7.28 39 0 375 0
30DEC26 600.00 P 35.40 35.40 35.40 34.93 -7.89 40 11 5,097 0
30DEC26 610.00 P 0.00 0.00 0.00 39.14 -8.53 40 0 109 0
30DEC26 620.00 P 46.55 46.55 46.55 43.28 -9.53 40 5 717 -5
30DEC26 630.00 P 0.00 0.00 0.00 47.05 -11.13 39 0 225 0
30DEC26 640.00 P 53.47 55.10 53.47 53.25 -10.34 40 131 906 -120
30DEC26 650.00 P 0.00 0.00 0.00 58.30 -11.28 40 0 1,100 0
30DEC26 660.00 P 0.00 0.00 0.00 63.97 -11.86 40 0 395 0
30DEC26 670.00 P 0.00 0.00 0.00 69.83 -12.01 40 0 275 0
30DEC26 680.00 P 0.00 0.00 0.00 75.71 -10.85 40 0 86 0
30DEC26 690.00 P 0.00 0.00 0.00 82.08 -10.99 40 0 89 0
30DEC26 700.00 P 0.00 0.00 0.00 86.15 -17.03 39 0 83 0
30DEC26 710.00 P 0.00 0.00 0.00 95.41 -14.20 41 0 46 0
30DEC26 720.00 P 0.00 0.00 0.00 102.35 -14.84 41 0 123 0
30DEC26 730.00 P 0.00 0.00 0.00 109.74 -15.23 41 0 19 0
30DEC26 740.00 P 0.00 0.00 0.00 117.16 -15.71 41 0 2 0
30DEC26 750.00 P 0.00 0.00 0.00 124.62 -16.28 41 0 106 0
30DEC26 760.00 P 0.00 0.00 0.00 132.61 -17.00 42 0 39 0
30DEC26 770.00 P 0.00 0.00 0.00 140.68 -17.58 42 0 22 0
30DEC26 780.00 P 0.00 0.00 0.00 148.80 -17.97 42 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 157.08 -17.79 42 0 15 0
30DEC26 800.00 P 0.00 0.00 0.00 165.72 -17.90 43 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 174.40 -14.81 43 0 15 0
30DEC26 820.00 P 0.00 0.00 0.00 183.12 -14.49 44 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 192.05 -15.03 44 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 201.19 -14.94 45 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 207.12 -19.09 42 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 216.68 -18.06 43 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 226.32 -17.18 43 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 238.52 -14.46 47 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 247.84 -16.75 47 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 257.06 -17.07 48 0 40 0
30DEC26 910.00 P 0.00 0.00 0.00 261.63 -21.66 42 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 275.65 -17.24 48 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 278.82 -22.53 39 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 290.62 -20.58 43 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 300.63 -21.39 44 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 312.70 -18.30 49 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 322.92 -18.08 50 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 327.64 -23.36 39 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 337.53 -23.47 39 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 347.50 -23.50 0 0 0 0
30MAR27 320.00 P 0.00 0.00 0.00 0.30 -0.16 38 0 75 0
30MAR27 330.00 P 0.00 0.00 0.00 0.43 -0.21 38 0 60 0
30MAR27 340.00 P 0.00 0.00 0.00 0.57 -0.29 38 0 0 0
30MAR27 350.00 P 0.00 0.00 0.00 0.79 -0.35 38 0 0 0
30MAR27 360.00 P 0.00 0.00 0.00 1.01 -0.48 38 0 0 0
30MAR27 370.00 P 0.00 0.00 0.00 1.35 -0.55 38 0 76 0
30MAR27 380.00 P 0.00 0.00 0.00 1.70 -0.73 38 0 0 0
30MAR27 390.00 P 0.00 0.00 0.00 2.19 -0.80 38 0 292 0
30MAR27 400.00 P 0.00 0.00 0.00 2.72 -1.05 38 0 1,885 0
30MAR27 410.00 P 0.00 0.00 0.00 3.38 -1.18 38 0 186 0
30MAR27 420.00 P 0.00 0.00 0.00 4.16 -1.42 38 0 61 0
30MAR27 430.00 P 0.00 0.00 0.00 4.95 -1.75 38 0 32 0
30MAR27 440.00 P 0.00 0.00 0.00 6.24 -1.89 38 0 1,180 0
30MAR27 450.00 P 0.00 0.00 0.00 7.18 -2.26 38 0 57 0
30MAR27 460.00 P 0.00 0.00 0.00 8.46 -2.53 38 0 45 0
30MAR27 470.00 P 0.00 0.00 0.00 10.00 -2.77 38 0 43 0
30MAR27 480.00 P 0.00 0.00 0.00 11.55 -3.29 38 0 89 0
30MAR27 490.00 P 0.00 0.00 0.00 13.40 -3.52 38 0 59 0
30MAR27 500.00 P 0.00 0.00 0.00 15.47 -3.88 38 0 115 0
30MAR27 510.00 P 0.00 0.00 0.00 17.55 -4.48 38 0 40 0
30MAR27 520.00 P 0.00 0.00 0.00 19.99 -4.74 38 0 101 0
30MAR27 530.00 P 0.00 0.00 0.00 22.68 -5.10 38 0 34 0
30MAR27 540.00 P 0.00 0.00 0.00 25.37 -5.80 38 0 62 0
30MAR27 550.00 P 29.60 29.60 29.60 29.24 -5.76 38 5 1,017 0
30MAR27 560.00 P 0.00 0.00 0.00 31.76 -7.36 38 0 137 0
30MAR27 570.00 P 0.00 0.00 0.00 35.15 -8.05 38 0 67 0
30MAR27 580.00 P 0.00 0.00 0.00 39.81 -7.70 38 0 169 0
30MAR27 590.00 P 0.00 0.00 0.00 44.06 -7.99 38 0 383 0
30MAR27 600.00 P 0.00 0.00 0.00 48.33 -8.48 39 0 349 0
30MAR27 610.00 P 0.00 0.00 0.00 52.62 -9.19 39 0 392 0
30MAR27 620.00 P 0.00 0.00 0.00 57.36 -9.69 39 0 704 0
30MAR27 630.00 P 0.00 0.00 0.00 62.44 -10.09 39 0 992 0
30MAR27 640.00 P 0.00 0.00 0.00 67.53 -10.63 39 0 714 0
30MAR27 650.00 P 0.00 0.00 0.00 72.67 -11.68 39 0 652 0
30MAR27 660.00 P 78.80 78.80 78.80 78.40 -10.48 39 1 676 +1
30MAR27 670.00 P 0.00 0.00 0.00 84.31 -11.74 39 0 68 0
30MAR27 680.00 P 90.65 90.65 90.65 90.23 -12.08 39 1 87 -1
30MAR27 690.00 P 0.00 0.00 0.00 96.21 -13.67 39 0 11 0
30MAR27 700.00 P 0.00 0.00 0.00 102.74 -13.89 39 0 16 0
30MAR27 710.00 P 0.00 0.00 0.00 109.45 -14.05 39 0 15 0
30MAR27 720.00 P 0.00 0.00 0.00 116.18 -14.77 39 0 42 0
30MAR27 730.00 P 0.00 0.00 0.00 122.95 -11.43 40 0 1 0
30MAR27 740.00 P 0.00 0.00 0.00 130.09 -11.57 40 0 45 0
30MAR27 750.00 P 0.00 0.00 0.00 137.54 -11.45 40 0 3 0
30MAR27 760.00 P 0.00 0.00 0.00 145.01 -11.71 40 0 3 0
30MAR27 770.00 P 0.00 0.00 0.00 148.08 -16.53 38 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 155.43 -17.10 38 0 30 0
30MAR27 790.00 P 0.00 0.00 0.00 168.20 -12.30 41 0 15 0
30MAR27 800.00 P 0.00 0.00 0.00 176.33 -12.20 41 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 179.13 -17.85 38 0 15 0
30MAR27 820.00 P 0.00 0.00 0.00 192.71 -12.74 41 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 195.21 -18.75 38 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 209.77 -12.74 42 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 212.14 -19.01 38 0 0 0
30MAR27 860.00 P 0.00 0.00 0.00 220.65 -19.43 38 0 0 0
30MAR27 870.00 P 0.00 0.00 0.00 229.20 -19.84 38 0 0 0
30MAR27 880.00 P 0.00 0.00 0.00 238.52 -19.51 38 0 0 0
30MAR27 890.00 P 0.00 0.00 0.00 247.84 -19.23 39 0 0 0
30MAR27 900.00 P 0.00 0.00 0.00 257.06 -19.10 39 0 0 0
30MAR27 910.00 P 0.00 0.00 0.00 264.73 -20.72 38 0 0 0
30MAR27 920.00 P 0.00 0.00 0.00 275.65 -19.15 39 0 0 0
30MAR27 930.00 P 0.00 0.00 0.00 282.85 -21.33 38 0 0 0
30MAR27 940.00 P 0.00 0.00 0.00 292.12 -21.49 38 0 0 0
30MAR27 950.00 P 0.00 0.00 0.00 301.47 -21.61 38 0 0 0
30MAR27 960.00 P 0.00 0.00 0.00 312.70 -19.92 40 0 0 0
29JUN27 320.00 P 0.00 0.00 0.00 1.44 -0.36 39 0 30 0
29JUN27 330.00 P 0.00 0.00 0.00 1.80 -0.53 39 0 0 0
29JUN27 340.00 P 0.00 0.00 0.00 2.29 -0.58 39 0 0 0
29JUN27 350.00 P 0.00 0.00 0.00 2.83 -0.71 39 0 31 0
29JUN27 360.00 P 0.00 0.00 0.00 3.42 -0.93 39 0 0 0
29JUN27 370.00 P 0.00 0.00 0.00 4.23 -0.93 39 0 1 0
29JUN27 380.00 P 0.00 0.00 0.00 5.04 -1.21 39 0 2 0
29JUN27 390.00 P 0.00 0.00 0.00 6.00 -1.40 39 0 0 0
29JUN27 400.00 P 9.00 9.00 8.80 7.15 -1.42 39 8 70 +8
29JUN27 410.00 P 0.00 0.00 0.00 8.31 -1.85 39 0 0 0
29JUN27 420.00 P 0.00 0.00 0.00 9.69 -2.06 39 0 1 0
29JUN27 430.00 P 0.00 0.00 0.00 11.28 -2.08 39 0 0 0
29JUN27 440.00 P 0.00 0.00 0.00 12.87 -2.59 39 0 0 0
29JUN27 450.00 P 0.00 0.00 0.00 14.66 -2.92 39 0 0 0
29JUN27 460.00 P 0.00 0.00 0.00 16.78 -2.93 39 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 18.91 -3.38 39 0 0 0
29JUN27 480.00 P 0.00 0.00 0.00 21.06 -3.97 39 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 23.78 -4.00 39 0 1 0
29JUN27 500.00 P 0.00 0.00 0.00 26.52 -4.19 39 0 97 0
29JUN27 510.00 P 0.00 0.00 0.00 29.27 -4.87 39 0 12 0
29JUN27 520.00 P 0.00 0.00 0.00 32.28 -5.30 39 0 20 0
29JUN27 530.00 P 0.00 0.00 0.00 35.72 -5.32 39 0 21 0
29JUN27 540.00 P 0.00 0.00 0.00 39.16 -5.69 39 0 10 0
29JUN27 550.00 P 0.00 0.00 0.00 42.62 -7.72 39 0 41 0
29JUN27 560.00 P 0.00 0.00 0.00 46.41 -7.52 39 0 127 0
29JUN27 570.00 P 0.00 0.00 0.00 50.61 -7.82 39 0 79 0
29JUN27 580.00 P 0.00 0.00 0.00 55.69 -7.40 39 0 47 0
29JUN27 590.00 P 0.00 0.00 0.00 60.79 -7.16 40 0 36 0
29JUN27 600.00 P 65.00 65.00 65.00 64.53 -8.46 39 4 74 0
29JUN27 610.00 P 0.00 0.00 0.00 70.46 -7.75 40 0 28 0
29JUN27 620.00 P 0.00 0.00 0.00 74.48 -9.15 39 0 70 0
29JUN27 630.00 P 0.00 0.00 0.00 80.73 -8.79 40 0 72 0
29JUN27 640.00 P 0.00 0.00 0.00 85.90 -9.60 40 0 50 0
29JUN27 650.00 P 0.00 0.00 0.00 91.62 -10.31 40 0 37 0
29JUN27 660.00 P 0.00 0.00 0.00 97.55 -10.70 40 0 29 0
29JUN27 670.00 P 0.00 0.00 0.00 103.48 -11.00 40 0 17 0
29JUN27 680.00 P 0.00 0.00 0.00 109.44 -9.98 40 0 15 0
29JUN27 690.00 P 0.00 0.00 0.00 115.43 -10.61 40 0 7 0
29JUN27 700.00 P 0.00 0.00 0.00 121.93 -12.70 40 0 16 0
29JUN27 710.00 P 0.00 0.00 0.00 128.51 -8.74 40 0 15 0
29JUN27 720.00 P 133.39 133.39 133.39 135.42 -8.61 41 1 29 -1
29JUN27 730.00 P 0.00 0.00 0.00 142.15 -9.07 41 0 2 0
29JUN27 740.00 P 0.00 0.00 0.00 148.90 -9.52 41 0 15 0
29JUN27 750.00 P 0.00 0.00 0.00 151.52 -14.10 39 0 0 0
29JUN27 760.00 P 0.00 0.00 0.00 158.71 -14.14 39 0 15 0
29JUN27 770.00 P 0.00 0.00 0.00 165.91 -14.20 39 0 0 0
29JUN27 780.00 P 0.00 0.00 0.00 173.12 -14.74 39 0 0 0
29JUN27 790.00 P 0.00 0.00 0.00 180.35 -15.32 39 0 0 0
29JUN27 800.00 P 0.00 0.00 0.00 187.63 -15.85 39 0 10 0
29JUN27 810.00 P 0.00 0.00 0.00 195.41 -15.90 39 0 0 0
29JUN27 820.00 P 0.00 0.00 0.00 203.22 -15.94 39 0 16 0
29JUN27 830.00 P 0.00 0.00 0.00 211.03 -16.05 39 0 0 0
29JUN27 840.00 P 0.00 0.00 0.00 218.86 -16.54 39 0 0 0
29JUN27 850.00 P 0.00 0.00 0.00 226.71 -17.03 39 0 0 0
29JUN27 860.00 P 0.00 0.00 0.00 234.60 -17.49 39 0 0 0
29JUN27 870.00 P 0.00 0.00 0.00 242.90 -17.56 39 0 1 0
29JUN27 880.00 P 0.00 0.00 0.00 251.24 -17.61 39 0 0 0
29JUN27 890.00 P 0.00 0.00 0.00 259.59 -17.69 39 0 0 0
29JUN27 900.00 P 0.00 0.00 0.00 267.96 -18.04 39 0 0 0
29JUN27 910.00 P 0.00 0.00 0.00 276.35 -18.45 39 0 0 0
29JUN27 920.00 P 0.00 0.00 0.00 284.77 -18.84 39 0 0 0
29JUN27 930.00 P 0.00 0.00 0.00 293.37 -19.09 39 0 0 0
29JUN27 940.00 P 0.00 0.00 0.00 302.17 -19.15 39 0 0 0
29JUN27 950.00 P 0.00 0.00 0.00 310.98 -19.22 39 0 0 0
29JUN27 960.00 P 0.00 0.00 0.00 319.82 -19.35 39 0 0 0
TOTAL PUT 2,969 89,379 +492
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$ 3.660
28AUG26 2.70 C 0.00 0.00 0.00 0.96 -0.01 0 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.86 -0.01 0 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.76 0.00 0 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.66 0.00 0 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.56 0.00 0 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.47 +0.01 63 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.37 +0.01 51 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.27 +0.01 39 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.18 +0.01 36 0 6 0
28AUG26 3.60 C 0.00 0.00 0.00 0.09 +0.01 26 0 0 0
28AUG26 3.70 C 0.04 0.04 0.04 0.04 0.00 28 510 1,617 +510
28AUG26 3.80 C 0.00 0.00 0.00 0.02 0.00 32 0 1,310 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 36 0 137 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 46 0 674 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 56 0 81 0
28AUG26 4.20 C 0.00 0.00 0.00 0.01 0.00 65 0 300 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 73 0 46 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 81 0 115 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 89 0 50 0
28AUG26 4.60 C 0.00 0.00 0.00 0.01 0.00 96 0 35 0
28AUG26 4.70 C 0.00 0.00 0.00 0.01 0.00 103 0 106 0
28AUG26 4.80 C 0.00 0.00 0.00 0.01 0.00 110 0 6 0
28AUG26 4.90 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.01 0.00 123 0 10 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 138 0 20 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 190 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.96 -0.02 0 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.87 0.00 35 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.77 0.00 30 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.68 +0.01 39 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.58 +0.01 33 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.48 +0.01 28 0 47 0
29SEP26 3.30 C 0.00 0.00 0.00 0.38 0.00 23 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.29 0.00 22 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 0.00 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 0.05 -0.01 20 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 49 0 830 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 52 0 132 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 58 0 455 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 64 0 203 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 70 0 90 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 75 0 270 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 80 0 60 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 85 0 30 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 94 0 100 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.97 -0.02 0 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.87 -0.02 0 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.77 -0.02 0 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.68 -0.01 24 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.58 0.00 20 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.48 -0.02 16 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.39 -0.02 18 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.31 -0.01 20 0 60 0
29OCT26 3.50 C 0.00 0.00 0.00 0.24 0.00 21 0 90 0
29OCT26 3.60 C 0.00 0.00 0.00 0.18 0.00 21 0 150 0
29OCT26 3.70 C 0.00 0.00 0.00 0.13 0.00 21 0 30 0
29OCT26 3.80 C 0.00 0.00 0.00 0.09 0.00 21 0 36 0
29OCT26 3.90 C 0.00 0.00 0.00 0.06 0.00 21 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 0.97 -0.02 0 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.87 -0.02 0 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.77 -0.02 0 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.68 -0.02 0 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.58 -0.02 0 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.49 -0.02 15 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.41 -0.01 19 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.34 0.00 21 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.27 0.00 21 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.21 0.00 21 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.16 -0.01 21 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 0.00 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 0.98 -0.02 0 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.88 -0.02 0 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.78 -0.02 0 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.68 -0.02 0 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.59 -0.02 19 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.50 -0.01 20 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.42 -0.01 21 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.34 0.00 21 0 26 0
30DEC26 3.50 C 0.00 0.00 0.00 0.27 0.00 21 0 150 0
30DEC26 3.60 C 0.00 0.00 0.00 0.21 0.00 21 0 200 0
30DEC26 3.70 C 0.00 0.00 0.00 0.16 -0.01 21 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 0.00 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 0.02 0.02 0.02 0.01 0.00 29 10 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 0.98 -0.02 0 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.88 -0.02 0 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.78 -0.03 0 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.69 -0.02 20 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.60 -0.01 21 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.52 0.00 22 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 0.00 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 0.00 21 0 5 0
30MAR27 3.80 C 0.00 0.00 0.00 0.15 -0.01 20 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 0.98 -0.02 0 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.89 -0.01 23 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.80 -0.01 24 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.71 -0.01 23 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.62 -0.01 22 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 0.48 +0.01 23 0 10 0
29JUN27 3.40 C 0.00 0.00 0.00 0.42 +0.02 23 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.36 +0.02 23 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.31 +0.02 23 0 1 0
29JUN27 3.70 C 0.00 0.00 0.00 0.26 +0.01 22 0 1 0
29JUN27 3.80 C 0.00 0.00 0.00 0.22 +0.02 22 0 31 0
29JUN27 3.90 C 0.00 0.00 0.00 0.19 +0.02 22 0 54 0
29JUN27 4.00 C 0.00 0.00 0.00 0.16 +0.02 23 0 150 0
29JUN27 4.10 C 0.00 0.00 0.00 0.13 +0.01 22 0 1 0
29JUN27 4.20 C 0.00 0.00 0.00 0.11 +0.01 22 0 256 0
29JUN27 4.30 C 0.00 0.00 0.00 0.09 +0.01 22 0 20 0
29JUN27 4.40 C 0.00 0.00 0.00 0.08 +0.01 23 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.06 0.00 22 0 5 0
29JUN27 4.60 C 0.00 0.00 0.00 0.05 0.00 22 0 850 0
29JUN27 4.70 C 0.00 0.00 0.00 0.04 0.00 22 0 1,667 0
29JUN27 4.80 C 0.00 0.00 0.00 0.03 0.00 21 0 30 0
29JUN27 4.90 C 0.00 0.00 0.00 0.02 0.00 21 0 300 0
29JUN27 5.00 C 0.00 0.00 0.00 0.01 0.00 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 520 37,091 +510
28AUG26 2.70 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.01 0.00 42 0 15 0
28AUG26 3.50 P 0.00 0.00 0.00 0.01 0.00 29 0 400 0
28AUG26 3.60 P 0.03 0.04 0.03 0.04 0.00 33 560 2,645 +410
28AUG26 3.70 P 0.07 0.09 0.07 0.08 -0.01 28 100 1,282 +50
28AUG26 3.80 P 0.00 0.00 0.00 0.16 +0.01 34 0 139 0
28AUG26 3.90 P 0.00 0.00 0.00 0.25 0.00 38 0 852 0
28AUG26 4.00 P 0.00 0.00 0.00 0.35 -0.01 48 0 328 0
28AUG26 4.10 P 0.00 0.00 0.00 0.45 -0.01 58 0 32 0
28AUG26 4.20 P 0.00 0.00 0.00 0.55 -0.01 67 0 35 0
28AUG26 4.30 P 0.00 0.00 0.00 0.65 -0.01 76 0 34 0
28AUG26 4.40 P 0.00 0.00 0.00 0.75 -0.01 84 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.86 +0.01 106 0 30 0
28AUG26 4.60 P 0.00 0.00 0.00 0.96 +0.01 114 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 1.06 +0.01 122 0 60 0
28AUG26 4.80 P 0.00 0.00 0.00 1.16 +0.01 129 0 90 0
28AUG26 4.90 P 0.00 0.00 0.00 1.25 0.00 120 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 1.35 0.00 127 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 1.61 +0.01 161 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 1.86 +0.01 177 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 2.11 +0.01 191 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 2.36 +0.01 205 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 2.61 +0.01 218 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 33 0 161 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.01 -0.01 23 0 40 0
29SEP26 3.40 P 0.00 0.00 0.00 0.03 0.00 25 0 120 0
29SEP26 3.50 P 0.00 0.00 0.00 0.04 -0.01 22 0 121 0
29SEP26 3.60 P 0.00 0.00 0.00 0.08 -0.01 23 0 1,035 0
29SEP26 3.70 P 0.00 0.00 0.00 0.13 -0.01 23 0 75 0
29SEP26 3.80 P 0.00 0.00 0.00 0.19 -0.01 23 0 415 0
29SEP26 3.90 P 0.00 0.00 0.00 0.27 0.00 24 0 30 0
29SEP26 4.00 P 0.00 0.00 0.00 0.36 0.00 26 0 90 0
29SEP26 4.10 P 0.00 0.00 0.00 0.46 0.00 31 0 115 0
29SEP26 4.20 P 0.00 0.00 0.00 0.56 0.00 36 0 52 0
29SEP26 4.30 P 0.00 0.00 0.00 0.66 0.00 40 0 353 0
29SEP26 4.40 P 0.00 0.00 0.00 0.76 0.00 44 0 1,145 0
29SEP26 4.50 P 0.00 0.00 0.00 0.86 +0.01 48 0 910 0
29SEP26 4.60 P 0.00 0.00 0.00 0.96 +0.01 51 0 100 0
29SEP26 4.70 P 0.00 0.00 0.00 1.06 +0.01 55 0 43 0
29SEP26 4.80 P 0.00 0.00 0.00 1.16 +0.01 58 0 282 0
29SEP26 4.90 P 0.00 0.00 0.00 1.26 +0.01 61 0 45 0
29SEP26 5.00 P 0.00 0.00 0.00 1.36 +0.01 65 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.61 +0.01 72 0 17 0
29SEP26 5.50 P 0.00 0.00 0.00 1.86 +0.01 79 0 31 0
29SEP26 5.75 P 0.00 0.00 0.00 2.11 +0.01 86 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.36 +0.01 92 0 19 0
29SEP26 6.25 P 0.00 0.00 0.00 2.61 +0.01 98 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.86 +0.01 103 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.11 +0.01 109 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.36 +0.01 114 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.61 +0.01 119 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.86 +0.01 123 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.11 +0.01 128 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.02 0.00 26 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 0.04 -0.01 22 0 1 0
29OCT26 3.50 P 0.00 0.00 0.00 0.07 -0.01 22 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.11 0.00 23 0 1,255 0
29OCT26 3.70 P 0.00 0.00 0.00 0.16 0.00 23 0 455 0
29OCT26 3.80 P 0.00 0.00 0.00 0.21 -0.01 21 0 119 0
29OCT26 3.90 P 0.00 0.00 0.00 0.29 0.00 23 0 90 0
29OCT26 4.00 P 0.00 0.00 0.00 0.38 +0.01 25 0 127 0
29OCT26 4.10 P 0.00 0.00 0.00 0.47 +0.01 27 0 100 0
29OCT26 4.20 P 0.00 0.00 0.00 0.56 0.00 28 0 20 0
29OCT26 4.30 P 0.00 0.00 0.00 0.66 0.00 31 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.76 0.00 34 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.86 +0.01 37 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.96 +0.01 40 0 5 0
29OCT26 4.70 P 0.00 0.00 0.00 1.06 +0.01 43 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 1.16 +0.01 46 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.01 0.00 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 0.04 0.04 0.04 0.04 -0.01 23 400 401 +400
27NOV26 3.40 P 0.00 0.00 0.00 0.06 -0.01 22 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.10 0.00 24 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 0.19 -0.01 23 0 610 0
27NOV26 3.80 P 0.00 0.00 0.00 0.25 -0.01 24 0 60 0
27NOV26 3.90 P 0.00 0.00 0.00 0.32 0.00 24 0 525 0
27NOV26 4.00 P 0.00 0.00 0.00 0.39 -0.01 24 0 590 0
27NOV26 4.10 P 0.00 0.00 0.00 0.48 -0.01 25 0 90 0
27NOV26 4.20 P 0.00 0.00 0.00 0.57 -0.01 27 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.66 -0.01 27 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.76 0.00 30 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.87 +0.01 35 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.97 +0.01 38 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 1.07 +0.02 40 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 1.17 +0.02 42 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.04 -0.01 19 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 0.00 20 0 53 0
30DEC26 3.50 P 0.00 0.00 0.00 0.14 -0.01 19 0 32 0
30DEC26 3.60 P 0.00 0.00 0.00 0.19 -0.01 19 0 1,504 0
30DEC26 3.70 P 0.00 0.00 0.00 0.25 -0.01 19 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 20 0 1,072 0
30DEC26 4.00 P 0.00 0.00 0.00 0.48 0.00 19 0 311 0
30DEC26 4.10 P 0.00 0.00 0.00 0.57 +0.01 20 0 721 0
30DEC26 4.20 P 0.00 0.00 0.00 0.66 +0.01 19 0 125 0
30DEC26 4.30 P 0.00 0.00 0.00 0.75 +0.01 18 0 190 0
30DEC26 4.40 P 0.00 0.00 0.00 0.84 +0.01 0 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 0.94 +0.02 0 0 289 0
30DEC26 4.60 P 0.00 0.00 0.00 1.03 +0.01 0 0 190 0
30DEC26 4.70 P 0.00 0.00 0.00 1.13 +0.02 0 0 98 0
30DEC26 4.80 P 0.00 0.00 0.00 1.23 +0.02 0 0 32 0
30DEC26 4.90 P 0.00 0.00 0.00 1.33 +0.02 0 0 30 0
30DEC26 5.00 P 0.00 0.00 0.00 1.42 +0.02 0 0 252 0
30DEC26 5.25 P 0.00 0.00 0.00 1.67 +0.02 0 0 63 0
30DEC26 5.50 P 0.00 0.00 0.00 1.92 +0.03 0 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.16 +0.02 0 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.41 +0.02 0 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 2.66 +0.03 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.90 +0.02 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.15 +0.02 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.40 +0.02 0 0 20 0
30DEC26 7.25 P 0.00 0.00 0.00 3.65 +0.03 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.90 +0.03 0 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.01 0.00 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 21 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 0.00 20 0 23 0
30MAR27 3.50 P 0.00 0.00 0.00 0.19 0.00 20 0 900 0
30MAR27 3.60 P 0.00 0.00 0.00 0.24 0.00 20 0 339 0
30MAR27 3.70 P 0.00 0.00 0.00 0.29 -0.01 19 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.37 +0.01 21 0 273 0
30MAR27 3.90 P 0.00 0.00 0.00 0.43 0.00 19 0 44 0
30MAR27 4.00 P 0.00 0.00 0.00 0.52 +0.02 21 0 54 0
30MAR27 4.10 P 0.00 0.00 0.00 0.60 +0.01 21 0 180 0
30MAR27 4.20 P 0.00 0.00 0.00 0.68 +0.01 20 0 120 0
30MAR27 4.30 P 0.00 0.00 0.00 0.77 +0.02 20 0 81 0
30MAR27 4.40 P 0.00 0.00 0.00 0.86 +0.02 20 0 363 0
30MAR27 4.50 P 0.00 0.00 0.00 0.95 +0.01 19 0 166 0
30MAR27 4.60 P 0.00 0.00 0.00 1.05 +0.02 20 0 40 0
30MAR27 4.70 P 0.00 0.00 0.00 1.14 +0.02 14 0 85 0
30MAR27 4.80 P 0.00 0.00 0.00 1.24 +0.02 17 0 20 0
30MAR27 4.90 P 0.00 0.00 0.00 1.33 +0.02 0 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.43 +0.02 0 0 71 0
30MAR27 5.25 P 0.00 0.00 0.00 1.67 +0.02 0 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.92 +0.03 0 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.16 +0.02 0 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.41 +0.02 0 0 3 0
30MAR27 6.25 P 0.00 0.00 0.00 2.66 +0.03 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.90 +0.02 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.15 +0.02 0 0 0 0
30MAR27 7.00 P 3.40 3.40 3.40 3.40 +0.02 0 5 15 +5
30MAR27 7.25 P 0.00 0.00 0.00 3.65 +0.03 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.90 +0.03 0 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.03 0.00 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 0.10 +0.01 23 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.12 0.00 22 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.16 +0.01 22 0 240 0
29JUN27 3.40 P 0.00 0.00 0.00 0.20 +0.01 22 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.24 +0.02 22 0 62 0
29JUN27 3.60 P 0.00 0.00 0.00 0.29 +0.01 21 0 35 0
29JUN27 3.70 P 0.32 0.32 0.32 0.34 +0.01 21 1 61 +1
29JUN27 3.80 P 0.00 0.00 0.00 0.41 +0.01 22 0 35 0
29JUN27 3.90 P 0.00 0.00 0.00 0.48 +0.02 22 0 80 0
29JUN27 4.00 P 0.00 0.00 0.00 0.56 +0.01 22 0 52 0
29JUN27 4.10 P 0.00 0.00 0.00 0.63 +0.02 22 0 16 0
29JUN27 4.20 P 0.00 0.00 0.00 0.71 +0.01 22 0 1 0
29JUN27 4.30 P 0.00 0.00 0.00 0.80 +0.02 22 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.88 +0.02 21 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.97 +0.02 21 0 10 0
29JUN27 4.60 P 0.00 0.00 0.00 1.06 +0.02 21 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.15 +0.02 20 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.24 +0.01 15 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.34 +0.02 18 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.43 +0.02 0 0 10 0
29JUN27 5.25 P 0.00 0.00 0.00 1.67 +0.02 0 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.92 +0.02 0 0 0 0
TOTAL PUT 1,066 25,173 +866
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$ 11.190
28AUG26 7.50 C 0.00 0.00 0.00 3.69 -0.02 0 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 3.44 -0.02 0 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 3.19 -0.03 0 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 2.94 -0.03 0 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 2.69 -0.03 0 0 5 0
28AUG26 8.75 C 0.00 0.00 0.00 2.44 -0.03 0 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 2.20 -0.02 71 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.95 -0.02 63 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 1.70 -0.02 55 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 1.45 -0.02 47 0 60 0
28AUG26 10.00 C 0.00 0.00 0.00 1.20 -0.02 39 0 306 0
28AUG26 10.50 C 0.00 0.00 0.00 0.73 -0.03 39 0 260 0
28AUG26 11.00 C 0.00 0.00 0.00 0.34 -0.04 37 0 1,418 0
28AUG26 11.50 C 0.20 0.20 0.11 0.12 -0.03 38 50 1,004 0
28AUG26 12.00 C 0.00 0.00 0.00 0.04 -0.01 42 0 148 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 43 0 223 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 56 0 186 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 67 0 30 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 78 0 50 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 88 0 35 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 98 0 66 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 107 0 15 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 124 0 14 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 4.20 -0.02 76 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 3.95 -0.02 70 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 3.70 -0.02 65 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 3.45 -0.02 59 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.20 -0.02 54 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.95 -0.02 48 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.70 -0.02 43 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.45 -0.02 38 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.20 -0.03 32 0 15 0
29SEP26 9.25 C 0.00 0.00 0.00 1.95 -0.03 0 0 15 0
29SEP26 9.50 C 0.00 0.00 0.00 1.71 -0.02 37 0 31 0
29SEP26 9.75 C 0.00 0.00 0.00 1.47 -0.03 36 0 119 0
29SEP26 10.00 C 0.00 0.00 0.00 1.24 -0.03 35 0 135 0
29SEP26 10.50 C 0.00 0.00 0.00 0.83 -0.03 35 0 184 0
29SEP26 11.00 C 0.51 0.51 0.51 0.54 -0.04 36 16 238 0
29SEP26 11.50 C 0.41 0.41 0.41 0.32 -0.04 36 20 275 +20
29SEP26 12.00 C 0.00 0.00 0.00 0.18 -0.03 36 0 91 0
29SEP26 12.50 C 0.00 0.00 0.00 0.10 -0.02 36 0 196 0
29SEP26 13.00 C 0.00 0.00 0.00 0.05 -0.01 36 0 2,658 0
29SEP26 13.50 C 0.00 0.00 0.00 0.03 0.00 37 0 2,515 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 91 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 40 0 160 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 44 0 150 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 51 0 70 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 55 0 73 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 58 0 19 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 61 0 3 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 65 0 22 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 68 0 13 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 71 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 74 0 15 0
29OCT26 7.50 C 0.00 0.00 0.00 3.70 -0.02 54 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 3.45 -0.02 49 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 3.20 -0.02 45 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 2.95 -0.02 41 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 2.70 -0.02 37 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 2.45 -0.02 32 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 2.21 -0.02 38 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 1.97 -0.01 37 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 1.74 -0.01 37 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 1.52 -0.01 36 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 1.32 -0.01 36 0 215 0
29OCT26 10.50 C 1.10 1.10 1.10 0.97 -0.02 36 5 100 +5
29OCT26 11.00 C 0.00 0.00 0.00 0.70 -0.02 36 0 45 0
29OCT26 11.50 C 0.00 0.00 0.00 0.51 0.00 37 0 120 0
29OCT26 12.00 C 0.00 0.00 0.00 0.34 0.00 36 0 6 0
29OCT26 12.50 C 0.00 0.00 0.00 0.23 0.00 37 0 2 0
29OCT26 13.00 C 0.00 0.00 0.00 0.15 0.00 36 0 50 0
29OCT26 13.50 C 0.00 0.00 0.00 0.09 0.00 36 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 0.06 0.00 37 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 0.00 36 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 36 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 3.20 -0.02 40 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 2.95 -0.02 36 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 2.70 -0.02 33 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 2.46 -0.01 36 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 2.21 -0.02 33 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 1.98 -0.05 34 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 1.78 -0.03 35 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 1.58 -0.03 35 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 1.40 -0.03 35 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 1.11 -0.02 36 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 0.85 -0.02 36 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 0.64 -0.02 36 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 0.47 -0.01 36 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 0.33 -0.02 36 0 3 0
27NOV26 13.00 C 0.00 0.00 0.00 0.24 -0.01 36 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 0.16 -0.01 35 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 0.11 -0.01 35 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 0.08 0.00 36 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 0.05 -0.01 36 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 0.04 0.00 37 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.03 0.00 38 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 3.70 -0.02 43 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 3.45 -0.02 39 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 3.20 -0.02 36 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.96 -0.02 38 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.70 -0.03 30 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.46 -0.07 32 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.24 -0.07 33 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 2.04 -0.06 35 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.89 -0.02 37 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.71 0.00 37 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.55 0.00 37 0 40 0
30DEC26 10.50 C 0.00 0.00 0.00 1.23 -0.02 36 0 121 0
30DEC26 11.00 C 0.00 0.00 0.00 0.98 -0.02 36 0 120 0
30DEC26 11.50 C 0.00 0.00 0.00 0.78 -0.02 36 0 201 0
30DEC26 12.00 C 0.00 0.00 0.00 0.60 -0.03 36 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 0.37 +0.01 37 0 33 0
30DEC26 13.50 C 0.00 0.00 0.00 0.29 +0.02 37 0 76 0
30DEC26 14.00 C 0.00 0.00 0.00 0.21 +0.01 37 0 29 0
30DEC26 14.50 C 0.00 0.00 0.00 0.16 +0.01 37 0 42 0
30DEC26 15.00 C 0.00 0.00 0.00 0.12 +0.01 37 0 42 0
30DEC26 15.50 C 0.00 0.00 0.00 0.09 +0.01 37 0 75 0
30DEC26 16.00 C 0.00 0.00 0.00 0.07 +0.01 38 0 38 0
30DEC26 16.50 C 0.00 0.00 0.00 0.05 +0.01 38 0 60 0
30DEC26 17.00 C 0.00 0.00 0.00 0.04 +0.01 38 0 30 0
30DEC26 17.50 C 0.00 0.00 0.00 0.03 +0.01 39 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 3.70 -0.06 33 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 3.47 -0.05 35 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 3.25 -0.05 35 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 3.04 -0.05 36 0 1 0
30MAR27 8.50 C 0.00 0.00 0.00 2.83 -0.06 35 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.64 -0.05 35 0 2 0
30MAR27 9.00 C 0.00 0.00 0.00 2.45 -0.06 35 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.27 -0.04 35 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.10 -0.05 35 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.93 -0.06 35 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.78 -0.05 35 0 4 0
30MAR27 10.50 C 0.00 0.00 0.00 1.54 0.00 36 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 1.28 0.00 35 0 20 0
30MAR27 11.50 C 0.00 0.00 0.00 1.07 +0.04 35 0 100 0
30MAR27 12.00 C 0.00 0.00 0.00 0.89 +0.02 35 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.73 +0.01 35 0 78 0
30MAR27 13.00 C 0.00 0.00 0.00 0.59 +0.01 35 0 12 0
30MAR27 13.50 C 0.00 0.00 0.00 0.48 +0.01 35 0 64 0
30MAR27 14.00 C 0.00 0.00 0.00 0.39 +0.01 35 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.31 +0.01 35 0 15 0
30MAR27 15.00 C 0.00 0.00 0.00 0.25 +0.01 35 0 10 0
30MAR27 15.50 C 0.00 0.00 0.00 0.20 +0.01 35 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.16 +0.01 35 0 18 0
30MAR27 16.50 C 0.00 0.00 0.00 0.13 +0.01 35 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.10 +0.01 35 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.08 0.00 35 0 3 0
30MAR27 18.00 C 0.00 0.00 0.00 0.06 0.00 35 0 15 0
30MAR27 18.50 C 0.00 0.00 0.00 0.05 0.00 35 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 0.04 0.00 35 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.03 0.00 35 0 7 0
29JUN27 7.50 C 0.00 0.00 0.00 3.77 -0.04 34 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 3.57 -0.03 34 0 1 0
29JUN27 8.00 C 0.00 0.00 0.00 3.36 -0.04 34 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 3.17 -0.07 34 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.98 -0.04 34 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.80 -0.04 34 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.62 -0.05 34 0 2 0
29JUN27 9.25 C 0.00 0.00 0.00 2.47 -0.06 34 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.31 -0.04 34 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 2.18 -0.03 35 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 2.04 -0.02 35 0 2 0
29JUN27 10.50 C 0.00 0.00 0.00 1.77 -0.03 35 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.53 -0.03 35 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.30 -0.04 35 0 15 0
29JUN27 12.00 C 0.00 0.00 0.00 1.13 -0.02 35 0 7 0
29JUN27 12.50 C 0.00 0.00 0.00 0.94 -0.02 34 0 2 0
29JUN27 13.00 C 0.00 0.00 0.00 0.81 -0.02 35 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.69 -0.04 35 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.58 -0.04 35 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.49 -0.04 34 0 15 0
29JUN27 15.00 C 0.00 0.00 0.00 0.41 -0.04 34 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 0.34 -0.04 34 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.29 -0.03 34 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.24 -0.03 34 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.20 -0.03 34 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.17 -0.02 34 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.14 -0.02 34 0 5 0
TOTAL CALL 91 13,143 +25
28AUG26 7.50 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.01 0.00 106 0 30 0
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 97 0 3 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 89 0 105 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 79 0 46 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 71 0 14 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 62 0 62 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 54 0 40 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 45 0 353 0
28AUG26 10.50 P 0.00 0.00 0.00 0.04 -0.01 41 0 526 0
28AUG26 11.00 P 0.14 0.19 0.14 0.16 -0.02 39 88 689 +58
28AUG26 11.50 P 0.00 0.00 0.00 0.44 -0.01 41 0 248 0
28AUG26 12.00 P 0.00 0.00 0.00 0.84 +0.01 40 0 327 0
28AUG26 12.50 P 0.00 0.00 0.00 1.31 +0.01 0 0 238 0
28AUG26 13.00 P 0.00 0.00 0.00 1.81 +0.02 0 0 59 0
28AUG26 13.50 P 0.00 0.00 0.00 2.33 +0.04 79 0 15 0
28AUG26 14.00 P 0.00 0.00 0.00 2.81 +0.02 0 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 3.31 +0.02 0 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 3.81 +0.02 0 0 8 0
28AUG26 15.50 P 0.00 0.00 0.00 4.31 +0.02 0 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 4.81 0.00 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 5.36 +0.07 164 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 5.84 +0.05 160 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 6.31 +0.02 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 6.81 +0.02 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 7.31 +0.02 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 7.84 +0.01 194 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 59 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 55 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 43 0 111 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 39 0 25 0
29SEP26 8.75 P 0.00 0.00 0.00 0.02 0.00 39 0 22 0
29SEP26 9.00 P 0.00 0.00 0.00 0.03 0.00 38 0 32 0
29SEP26 9.25 P 0.00 0.00 0.00 0.04 -0.01 36 0 53 0
29SEP26 9.50 P 0.00 0.00 0.00 0.06 -0.01 35 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 0.00 0.00 0.00 0.14 -0.02 35 0 392 0
29SEP26 10.50 P 0.00 0.00 0.00 0.28 -0.02 34 0 182 0
29SEP26 11.00 P 0.51 0.51 0.51 0.50 -0.02 34 8 5,293 +8
29SEP26 11.50 P 0.00 0.00 0.00 0.81 -0.01 34 0 126 0
29SEP26 12.00 P 0.00 0.00 0.00 1.19 -0.01 35 0 86 0
29SEP26 12.50 P 0.00 0.00 0.00 1.61 0.00 35 0 50 0
29SEP26 13.00 P 0.00 0.00 0.00 2.10 +0.03 40 0 2,545 0
29SEP26 13.50 P 0.00 0.00 0.00 2.58 +0.04 43 0 5,370 0
29SEP26 14.00 P 0.00 0.00 0.00 3.02 +0.02 0 0 55 0
29SEP26 14.50 P 0.00 0.00 0.00 3.52 +0.06 0 0 21 0
29SEP26 15.00 P 0.00 0.00 0.00 4.02 +0.06 0 0 27 0
29SEP26 15.50 P 0.00 0.00 0.00 4.50 +0.04 0 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 5.03 +0.02 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.53 +0.02 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 6.03 +0.04 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 6.53 +0.04 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 7.03 +0.02 53 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 7.53 +0.05 59 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 8.03 +0.02 63 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.53 +0.02 68 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 0.04 +0.01 37 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 0.15 +0.01 36 0 4,034 0
29OCT26 9.75 P 0.00 0.00 0.00 0.20 +0.01 35 0 277 0
29OCT26 10.00 P 0.00 0.00 0.00 0.27 +0.01 36 0 15 0
29OCT26 10.50 P 0.00 0.00 0.00 0.44 +0.01 35 0 64 0
29OCT26 11.00 P 0.00 0.00 0.00 0.67 +0.01 35 0 15 0
29OCT26 11.50 P 0.97 0.97 0.97 0.95 0.00 34 14 14 +14
29OCT26 12.00 P 0.00 0.00 0.00 1.31 +0.01 35 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 1.72 +0.02 36 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 2.18 +0.04 39 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 2.63 +0.04 40 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 3.11 +0.06 42 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 3.57 +0.07 41 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 4.07 +0.07 45 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 4.54 +0.05 40 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 5.03 +0.02 0 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 0.03 0.00 36 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.04 -0.01 35 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 0.00 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 0.54 0.54 0.54 0.57 +0.03 36 15 20 +15
27NOV26 11.00 P 0.73 0.73 0.73 0.82 +0.03 36 6 6 +6
27NOV26 11.50 P 0.00 0.00 0.00 1.07 0.00 34 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 1.42 +0.01 35 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 1.85 +0.04 38 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 2.25 +0.03 38 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 2.69 +0.04 39 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 3.14 +0.04 40 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 3.62 +0.06 42 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 4.08 +0.07 41 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 4.56 +0.04 41 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 5.05 +0.04 42 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.03 0.00 36 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.05 +0.01 37 0 12 0
30DEC26 8.00 P 0.00 0.00 0.00 0.07 0.00 37 0 6 0
30DEC26 8.25 P 0.00 0.00 0.00 0.09 0.00 36 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.12 +0.01 36 0 30 0
30DEC26 8.75 P 0.00 0.00 0.00 0.16 +0.01 37 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.21 +0.02 37 0 158 0
30DEC26 9.25 P 0.00 0.00 0.00 0.26 +0.02 36 0 68 0
30DEC26 9.50 P 0.00 0.00 0.00 0.33 +0.02 37 0 60 0
30DEC26 9.75 P 0.00 0.00 0.00 0.40 +0.02 36 0 120 0
30DEC26 10.00 P 0.00 0.00 0.00 0.48 +0.02 36 0 179 0
30DEC26 10.50 P 0.00 0.00 0.00 0.68 +0.03 36 0 140 0
30DEC26 11.00 P 0.00 0.00 0.00 0.92 +0.03 36 0 197 0
30DEC26 11.50 P 0.00 0.00 0.00 1.25 +0.07 37 0 32 0
30DEC26 12.00 P 0.00 0.00 0.00 1.53 +0.02 36 0 44 0
30DEC26 12.50 P 0.00 0.00 0.00 1.92 +0.04 37 0 77 0
30DEC26 13.00 P 0.00 0.00 0.00 2.32 +0.04 37 0 60 0
30DEC26 13.50 P 0.00 0.00 0.00 2.75 +0.05 38 0 75 0
30DEC26 14.00 P 0.00 0.00 0.00 3.18 +0.04 38 0 75 0
30DEC26 14.50 P 0.00 0.00 0.00 3.64 +0.05 39 0 75 0
30DEC26 15.00 P 0.00 0.00 0.00 4.11 +0.05 40 0 45 0
30DEC26 15.50 P 0.00 0.00 0.00 4.58 +0.05 39 0 60 0
30DEC26 16.00 P 0.00 0.00 0.00 5.06 +0.05 40 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 5.55 +0.04 40 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.04 +0.04 40 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.55 +0.06 45 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.03 +0.02 38 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 7.53 +0.02 41 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.03 +0.02 43 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.53 +0.02 46 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.09 +0.01 36 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.11 +0.01 35 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.14 +0.01 35 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.18 +0.01 35 0 15 0
30MAR27 8.50 P 0.00 0.00 0.00 0.22 +0.02 34 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.27 0.00 34 0 6 0
30MAR27 9.00 P 0.00 0.00 0.00 0.33 +0.01 34 0 15 0
30MAR27 9.25 P 0.00 0.00 0.00 0.39 +0.01 34 0 31 0
30MAR27 9.50 P 0.00 0.00 0.00 0.47 +0.02 34 0 33 0
30MAR27 9.75 P 0.00 0.00 0.00 0.55 +0.02 34 0 52 0
30MAR27 10.00 P 0.00 0.00 0.00 0.65 +0.03 34 0 60 0
30MAR27 10.50 P 0.00 0.00 0.00 0.86 +0.04 34 0 20 0
30MAR27 11.00 P 1.08 1.08 1.08 1.10 +0.04 34 6 39 +6
30MAR27 11.50 P 0.00 0.00 0.00 1.41 +0.07 35 0 29 0
30MAR27 12.00 P 0.00 0.00 0.00 1.74 +0.03 35 0 44 0
30MAR27 12.50 P 0.00 0.00 0.00 2.11 +0.05 36 0 65 0
30MAR27 13.00 P 0.00 0.00 0.00 2.49 +0.04 36 0 32 0
30MAR27 13.50 P 0.00 0.00 0.00 2.88 +0.04 36 0 15 0
30MAR27 14.00 P 0.00 0.00 0.00 3.30 +0.05 36 0 25 0
30MAR27 14.50 P 0.00 0.00 0.00 3.74 +0.05 37 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.18 +0.05 37 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 4.63 +0.04 37 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.10 +0.05 37 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.58 +0.06 37 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.07 +0.06 39 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.55 +0.05 38 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 7.05 +0.04 40 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 7.55 +0.04 42 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 8.03 +0.02 38 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 8.53 +0.02 40 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.14 -0.02 34 0 11 0
29JUN27 7.75 P 0.18 0.18 0.18 0.18 -0.02 34 5 24 +5
29JUN27 8.00 P 0.00 0.00 0.00 0.22 -0.01 34 0 22 0
29JUN27 8.25 P 0.29 0.30 0.29 0.27 -0.01 34 21 0 -21
29JUN27 8.50 P 0.00 0.00 0.00 0.32 -0.01 34 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.38 -0.02 34 0 11 0
29JUN27 9.00 P 0.00 0.00 0.00 0.45 -0.01 34 0 5 0
29JUN27 9.25 P 0.00 0.00 0.00 0.53 -0.02 34 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.63 0.00 34 0 30 0
29JUN27 9.75 P 0.00 0.00 0.00 0.69 -0.04 33 0 3 0
29JUN27 10.00 P 0.80 0.80 0.80 0.79 -0.04 33 1 179 +1
29JUN27 10.50 P 0.00 0.00 0.00 1.01 -0.03 33 0 171 0
29JUN27 11.00 P 0.00 0.00 0.00 1.27 -0.01 33 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 1.56 -0.03 34 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 1.91 +0.03 35 0 20 0
29JUN27 12.50 P 0.00 0.00 0.00 2.25 +0.01 35 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 2.64 +0.03 35 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 3.03 +0.04 36 0 10 0
29JUN27 14.00 P 0.00 0.00 0.00 3.44 +0.05 36 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 3.85 +0.05 36 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 4.27 +0.04 36 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 4.72 +0.06 37 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 5.15 +0.03 36 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 5.59 +0.01 34 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 6.07 +0.01 35 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 6.55 +0.01 34 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 7.05 +0.02 36 0 0 0
TOTAL PUT 164 24,599 +92
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$ 0.925
28AUG26 0.45 C 0.00 0.00 0.00 0.48 +0.02 304 0 0 0
28AUG26 0.50 C 0.00 0.00 0.00 0.43 +0.02 264 0 0 0
28AUG26 0.55 C 0.00 0.00 0.00 0.38 +0.02 228 0 0 0
28AUG26 0.60 C 0.00 0.00 0.00 0.33 +0.02 195 0 0 0
28AUG26 0.65 C 0.00 0.00 0.00 0.28 +0.02 164 0 0 0
28AUG26 0.70 C 0.00 0.00 0.00 0.23 +0.02 136 0 0 0
28AUG26 0.75 C 0.00 0.00 0.00 0.18 +0.02 108 0 0 0
28AUG26 0.80 C 0.00 0.00 0.00 0.13 +0.02 81 0 0 0
28AUG26 0.85 C 0.00 0.00 0.00 0.08 +0.02 55 0 0 0
28AUG26 0.90 C 0.00 0.00 0.00 0.04 +0.02 50 0 120 0
28AUG26 0.95 C 0.00 0.00 0.00 0.01 0.00 38 0 242 0
28AUG26 1.00 C 0.00 0.00 0.00 0.01 0.00 66 0 135 0
28AUG26 1.05 C 0.00 0.00 0.00 0.01 0.00 90 0 76 0
28AUG26 1.10 C 0.00 0.00 0.00 0.01 0.00 110 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 0.00 146 0 0 0
28AUG26 1.25 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
28AUG26 1.30 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
28AUG26 1.35 C 0.00 0.00 0.00 0.01 0.00 190 0 0 0
28AUG26 1.40 C 0.00 0.00 0.00 0.01 0.00 203 0 0 0
28AUG26 1.45 C 0.00 0.00 0.00 0.01 0.00 215 0 0 0
28AUG26 1.50 C 0.00 0.00 0.00 0.01 0.00 227 0 0 0
28AUG26 1.55 C 0.00 0.00 0.00 0.01 0.00 238 0 0 0
28AUG26 1.60 C 0.00 0.00 0.00 0.01 0.00 249 0 0 0
29SEP26 0.45 C 0.00 0.00 0.00 0.48 +0.02 122 0 0 0
29SEP26 0.50 C 0.00 0.00 0.00 0.43 +0.02 105 0 0 0
29SEP26 0.55 C 0.00 0.00 0.00 0.38 +0.02 90 0 0 0
29SEP26 0.60 C 0.00 0.00 0.00 0.33 +0.02 76 0 0 0
29SEP26 0.65 C 0.00 0.00 0.00 0.28 +0.02 64 0 0 0
29SEP26 0.70 C 0.00 0.00 0.00 0.23 +0.02 52 0 0 0
29SEP26 0.75 C 0.00 0.00 0.00 0.18 +0.02 40 0 0 0
29SEP26 0.80 C 0.00 0.00 0.00 0.13 +0.01 30 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.09 +0.01 34 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.06 +0.01 37 0 120 0
29SEP26 0.95 C 0.00 0.00 0.00 0.03 0.00 32 0 90 0
29SEP26 1.00 C 0.00 0.00 0.00 0.02 0.00 37 0 175 0
29SEP26 1.05 C 0.00 0.00 0.00 0.01 0.00 37 0 5 0
29SEP26 1.10 C 0.00 0.00 0.00 0.01 0.00 46 0 80 0
29SEP26 1.15 C 0.00 0.00 0.00 0.01 0.00 54 0 12 0
29SEP26 1.20 C 0.00 0.00 0.00 0.01 0.00 61 0 32 0
29SEP26 1.25 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 1.30 C 0.00 0.00 0.00 0.01 0.00 74 0 10 0
29SEP26 1.35 C 0.00 0.00 0.00 0.01 0.00 80 0 260 0
29SEP26 1.40 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 1.50 C 0.00 0.00 0.00 0.01 0.00 96 0 10 0
29SEP26 1.55 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.01 0.00 105 0 15 0
29SEP26 1.65 C 0.00 0.00 0.00 0.01 0.00 109 0 6 0
29SEP26 1.70 C 0.00 0.00 0.00 0.01 0.00 113 0 94 0
29SEP26 1.75 C 0.00 0.00 0.00 0.01 0.00 117 0 11 0
29SEP26 1.80 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.01 0.00 125 0 2 0
29SEP26 1.90 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.01 0.00 135 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29OCT26 0.45 C 0.00 0.00 0.00 0.48 +0.02 86 0 0 0
29OCT26 0.50 C 0.00 0.00 0.00 0.43 +0.02 74 0 0 0
29OCT26 0.55 C 0.00 0.00 0.00 0.38 +0.02 62 0 0 0
29OCT26 0.60 C 0.00 0.00 0.00 0.33 +0.01 52 0 0 0
29OCT26 0.65 C 0.00 0.00 0.00 0.28 +0.01 42 0 0 0
29OCT26 0.70 C 0.00 0.00 0.00 0.23 +0.02 33 0 0 0
29OCT26 0.75 C 0.00 0.00 0.00 0.18 +0.01 25 0 0 0
29OCT26 0.80 C 0.00 0.00 0.00 0.14 +0.01 34 0 0 0
29OCT26 0.85 C 0.00 0.00 0.00 0.11 +0.02 40 0 0 0
29OCT26 0.90 C 0.00 0.00 0.00 0.08 +0.02 40 0 0 0
29OCT26 0.95 C 0.00 0.00 0.00 0.05 +0.01 36 0 0 0
29OCT26 1.00 C 0.00 0.00 0.00 0.04 +0.01 41 0 3 0
29OCT26 1.05 C 0.00 0.00 0.00 0.02 0.00 36 0 40 0
29OCT26 1.10 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 1.15 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 1.20 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 1.25 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 1.30 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 1.35 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 1.40 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 1.45 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 0.45 C 0.00 0.00 0.00 0.48 +0.01 67 0 0 0
27NOV26 0.50 C 0.00 0.00 0.00 0.43 +0.01 55 0 0 0
27NOV26 0.55 C 0.00 0.00 0.00 0.38 +0.01 45 0 0 0
27NOV26 0.60 C 0.00 0.00 0.00 0.33 +0.01 34 0 0 0
27NOV26 0.65 C 0.00 0.00 0.00 0.28 +0.01 0 0 0 0
27NOV26 0.70 C 0.00 0.00 0.00 0.24 +0.02 44 0 0 0
27NOV26 0.75 C 0.00 0.00 0.00 0.19 +0.01 35 0 0 0
27NOV26 0.80 C 0.00 0.00 0.00 0.15 +0.01 36 0 0 0
27NOV26 0.85 C 0.00 0.00 0.00 0.11 +0.01 33 0 0 0
27NOV26 0.90 C 0.00 0.00 0.00 0.08 +0.01 33 0 0 0
27NOV26 0.95 C 0.00 0.00 0.00 0.06 +0.01 35 0 0 0
27NOV26 1.00 C 0.00 0.00 0.00 0.04 0.00 34 0 0 0
27NOV26 1.05 C 0.00 0.00 0.00 0.03 0.00 36 0 0 0
27NOV26 1.10 C 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
27NOV26 1.15 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 1.20 C 0.00 0.00 0.00 0.01 0.00 38 0 16 0
27NOV26 1.25 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 1.30 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 1.35 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 1.40 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 1.45 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 0.45 C 0.00 0.00 0.00 0.48 +0.01 47 0 0 0
30DEC26 0.50 C 0.00 0.00 0.00 0.43 +0.01 0 0 0 0
30DEC26 0.55 C 0.00 0.00 0.00 0.39 +0.02 62 0 0 0
30DEC26 0.60 C 0.00 0.00 0.00 0.33 +0.01 0 0 0 0
30DEC26 0.65 C 0.00 0.00 0.00 0.29 +0.02 44 0 0 0
30DEC26 0.70 C 0.00 0.00 0.00 0.24 +0.01 36 0 0 0
30DEC26 0.75 C 0.00 0.00 0.00 0.20 +0.01 38 0 0 0
30DEC26 0.80 C 0.00 0.00 0.00 0.16 +0.01 36 0 0 0
30DEC26 0.85 C 0.00 0.00 0.00 0.13 +0.01 38 0 10 0
30DEC26 0.90 C 0.00 0.00 0.00 0.10 +0.01 37 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.08 +0.01 39 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.06 +0.01 38 0 350 0
30DEC26 1.05 C 0.00 0.00 0.00 0.05 +0.01 41 0 81 0
30DEC26 1.10 C 0.00 0.00 0.00 0.04 +0.01 42 0 30 0
30DEC26 1.15 C 0.00 0.00 0.00 0.03 +0.01 42 0 3 0
30DEC26 1.20 C 0.00 0.00 0.00 0.02 +0.01 40 0 50 0
30DEC26 1.25 C 0.00 0.00 0.00 0.01 0.00 36 0 20 0
30DEC26 1.30 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
30DEC26 1.35 C 0.00 0.00 0.00 0.01 0.00 43 0 53 0
30DEC26 1.40 C 0.00 0.00 0.00 0.01 0.00 46 0 7 0
30DEC26 1.45 C 0.00 0.00 0.00 0.01 0.00 49 0 15 0
30DEC26 1.50 C 0.00 0.00 0.00 0.01 0.00 51 0 33 0
30DEC26 1.55 C 0.00 0.00 0.00 0.01 0.00 54 0 17 0
30DEC26 1.60 C 0.00 0.00 0.00 0.01 0.00 56 0 45 0
30DEC26 1.65 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.01 0.00 63 0 24 0
30DEC26 1.80 C 0.00 0.00 0.00 0.01 0.00 65 0 20 0
30DEC26 1.85 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR27 0.45 C 0.00 0.00 0.00 0.49 +0.02 59 0 0 0
30MAR27 0.50 C 0.00 0.00 0.00 0.44 +0.02 51 0 0 0
30MAR27 0.55 C 0.00 0.00 0.00 0.39 +0.01 42 0 0 0
30MAR27 0.60 C 0.00 0.00 0.00 0.35 +0.02 47 0 0 0
30MAR27 0.65 C 0.00 0.00 0.00 0.30 +0.01 39 0 0 0
30MAR27 0.70 C 0.00 0.00 0.00 0.27 +0.02 46 0 0 0
30MAR27 0.75 C 0.00 0.00 0.00 0.22 +0.01 38 0 0 0
30MAR27 0.80 C 0.00 0.00 0.00 0.19 +0.01 40 0 0 0
30MAR27 0.85 C 0.00 0.00 0.00 0.16 +0.01 40 0 0 0
30MAR27 0.90 C 0.00 0.00 0.00 0.13 +0.01 38 0 0 0
30MAR27 0.95 C 0.00 0.00 0.00 0.11 +0.01 39 0 0 0
30MAR27 1.00 C 0.00 0.00 0.00 0.09 +0.01 39 0 0 0
30MAR27 1.05 C 0.00 0.00 0.00 0.08 +0.01 41 0 0 0
30MAR27 1.10 C 0.00 0.00 0.00 0.06 0.00 39 0 0 0
30MAR27 1.15 C 0.00 0.00 0.00 0.05 0.00 40 0 0 0
30MAR27 1.20 C 0.00 0.00 0.00 0.04 0.00 39 0 71 0
30MAR27 1.25 C 0.00 0.00 0.00 0.03 0.00 38 0 110 0
30MAR27 1.30 C 0.00 0.00 0.00 0.02 0.00 36 0 50 0
30MAR27 1.35 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 1.40 C 0.00 0.00 0.00 0.01 0.00 35 0 2 0
30MAR27 1.45 C 0.00 0.00 0.00 0.01 0.00 37 0 2 0
30MAR27 1.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 1.60 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN27 0.45 C 0.00 0.00 0.00 0.50 +0.03 59 0 0 0
29JUN27 0.50 C 0.00 0.00 0.00 0.45 +0.02 51 0 0 0
29JUN27 0.55 C 0.00 0.00 0.00 0.40 +0.01 43 0 0 0
29JUN27 0.60 C 0.00 0.00 0.00 0.36 +0.02 44 0 0 0
29JUN27 0.65 C 0.00 0.00 0.00 0.32 +0.02 43 0 0 0
29JUN27 0.70 C 0.00 0.00 0.00 0.28 +0.01 41 0 0 0
29JUN27 0.75 C 0.00 0.00 0.00 0.25 +0.02 43 0 4 0
29JUN27 0.80 C 0.00 0.00 0.00 0.21 +0.01 39 0 0 0
29JUN27 0.85 C 0.00 0.00 0.00 0.18 +0.01 39 0 0 0
29JUN27 0.90 C 0.00 0.00 0.00 0.16 +0.01 40 0 15 0
29JUN27 0.95 C 0.00 0.00 0.00 0.13 0.00 38 0 30 0
29JUN27 1.00 C 0.00 0.00 0.00 0.12 +0.01 41 0 10 0
29JUN27 1.05 C 0.00 0.00 0.00 0.10 0.00 40 0 1 0
29JUN27 1.10 C 0.00 0.00 0.00 0.09 +0.01 41 0 0 0
29JUN27 1.15 C 0.00 0.00 0.00 0.07 0.00 39 0 400 0
29JUN27 1.20 C 0.00 0.00 0.00 0.06 0.00 39 0 12 0
29JUN27 1.25 C 0.00 0.00 0.00 0.05 0.00 39 0 0 0
29JUN27 1.30 C 0.00 0.00 0.00 0.04 0.00 38 0 4 0
29JUN27 1.35 C 0.00 0.00 0.00 0.03 0.00 37 0 0 0
29JUN27 1.40 C 0.00 0.00 0.00 0.02 0.00 34 0 0 0
29JUN27 1.45 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN27 1.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN27 1.55 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
TOTAL CALL 0 3,091 0
28AUG26 0.45 P 0.00 0.00 0.00 0.01 0.00 356 0 0 0
28AUG26 0.50 P 0.00 0.00 0.00 0.01 0.00 312 0 0 0
28AUG26 0.55 P 0.00 0.00 0.00 0.01 0.00 271 0 0 0
28AUG26 0.60 P 0.00 0.00 0.00 0.01 0.00 233 0 0 0
28AUG26 0.65 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
28AUG26 0.70 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
28AUG26 0.75 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
28AUG26 0.80 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28AUG26 0.85 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28AUG26 0.90 P 0.00 0.00 0.00 0.01 -0.01 40 0 15 0
28AUG26 0.95 P 0.00 0.00 0.00 0.03 -0.02 28 0 72 0
28AUG26 1.00 P 0.00 0.00 0.00 0.08 -0.02 53 0 10 0
28AUG26 1.05 P 0.00 0.00 0.00 0.13 -0.02 74 0 0 0
28AUG26 1.10 P 0.00 0.00 0.00 0.18 -0.02 93 0 2 0
28AUG26 1.15 P 0.00 0.00 0.00 0.23 -0.02 110 0 0 0
28AUG26 1.20 P 0.00 0.00 0.00 0.28 -0.02 125 0 0 0
28AUG26 1.25 P 0.00 0.00 0.00 0.33 -0.02 140 0 5 0
28AUG26 1.30 P 0.00 0.00 0.00 0.38 -0.02 154 0 0 0
28AUG26 1.35 P 0.00 0.00 0.00 0.43 -0.02 167 0 0 0
28AUG26 1.40 P 0.00 0.00 0.00 0.48 -0.02 179 0 0 0
28AUG26 1.45 P 0.00 0.00 0.00 0.53 -0.02 190 0 0 0
28AUG26 1.50 P 0.00 0.00 0.00 0.58 -0.02 201 0 0 0
28AUG26 1.55 P 0.00 0.00 0.00 0.63 -0.02 212 0 0 0
28AUG26 1.60 P 0.00 0.00 0.00 0.68 -0.02 222 0 0 0
29SEP26 0.45 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29SEP26 0.50 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29SEP26 0.55 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29SEP26 0.60 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 0.65 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 0.70 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 0.75 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 0.80 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 0.85 P 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
29SEP26 0.90 P 0.00 0.00 0.00 0.04 0.00 44 0 0 0
29SEP26 0.95 P 0.00 0.00 0.00 0.06 -0.01 39 0 130 0
29SEP26 1.00 P 0.00 0.00 0.00 0.09 -0.02 35 0 61 0
29SEP26 1.05 P 0.00 0.00 0.00 0.13 -0.02 33 0 0 0
29SEP26 1.10 P 0.00 0.00 0.00 0.18 -0.02 42 0 61 0
29SEP26 1.15 P 0.00 0.00 0.00 0.23 -0.02 49 0 1 0
29SEP26 1.20 P 0.00 0.00 0.00 0.28 -0.02 56 0 41 0
29SEP26 1.25 P 0.00 0.00 0.00 0.33 -0.02 63 0 1 0
29SEP26 1.30 P 0.00 0.00 0.00 0.38 -0.02 69 0 0 0
29SEP26 1.35 P 0.00 0.00 0.00 0.43 -0.02 75 0 0 0
29SEP26 1.40 P 0.00 0.00 0.00 0.48 -0.02 80 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.53 -0.02 86 0 0 0
29SEP26 1.50 P 0.00 0.00 0.00 0.58 -0.02 90 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.63 -0.02 95 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.68 -0.02 99 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.73 -0.02 104 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.78 -0.02 108 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.83 -0.02 112 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.88 -0.02 116 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.93 -0.02 120 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.98 -0.02 123 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 1.03 -0.02 127 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 1.08 -0.02 131 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 1.18 -0.02 137 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 1.28 -0.02 143 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 1.38 -0.02 149 0 0 0
29OCT26 0.45 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29OCT26 0.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29OCT26 0.55 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 0.60 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 0.65 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 0.70 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 0.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 0.80 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 0.85 P 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
29OCT26 0.90 P 0.00 0.00 0.00 0.04 -0.01 33 0 0 0
29OCT26 0.95 P 0.00 0.00 0.00 0.07 -0.01 36 0 0 0
29OCT26 1.00 P 0.00 0.00 0.00 0.10 -0.02 34 0 20 0
29OCT26 1.05 P 0.00 0.00 0.00 0.14 -0.01 36 0 0 0
29OCT26 1.10 P 0.00 0.00 0.00 0.18 -0.02 33 0 0 0
29OCT26 1.15 P 0.00 0.00 0.00 0.23 -0.02 39 0 0 0
29OCT26 1.20 P 0.00 0.00 0.00 0.28 -0.02 44 0 0 0
29OCT26 1.25 P 0.00 0.00 0.00 0.33 -0.02 49 0 0 0
29OCT26 1.30 P 0.00 0.00 0.00 0.38 -0.02 54 0 0 0
29OCT26 1.35 P 0.00 0.00 0.00 0.43 -0.02 58 0 0 0
29OCT26 1.40 P 0.00 0.00 0.00 0.48 -0.02 63 0 0 0
29OCT26 1.45 P 0.00 0.00 0.00 0.53 -0.02 67 0 0 0
27NOV26 0.45 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
27NOV26 0.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV26 0.55 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 0.60 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 0.65 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 0.70 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 0.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 0.80 P 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
27NOV26 0.85 P 0.00 0.00 0.00 0.04 0.00 40 0 0 0
27NOV26 0.90 P 0.00 0.00 0.00 0.05 -0.01 34 0 0 0
27NOV26 0.95 P 0.00 0.00 0.00 0.08 -0.01 36 0 0 0
27NOV26 1.00 P 0.00 0.00 0.00 0.11 -0.01 35 0 0 0
27NOV26 1.05 P 0.00 0.00 0.00 0.15 -0.01 37 0 0 0
27NOV26 1.10 P 0.00 0.00 0.00 0.19 -0.01 37 0 0 0
27NOV26 1.15 P 0.00 0.00 0.00 0.23 -0.02 34 0 0 0
27NOV26 1.20 P 0.00 0.00 0.00 0.28 -0.02 38 0 0 0
27NOV26 1.25 P 0.00 0.00 0.00 0.33 -0.02 43 0 0 0
27NOV26 1.30 P 0.00 0.00 0.00 0.38 -0.02 47 0 0 0
27NOV26 1.35 P 0.00 0.00 0.00 0.43 -0.02 51 0 0 0
27NOV26 1.40 P 0.00 0.00 0.00 0.48 -0.02 54 0 0 0
27NOV26 1.45 P 0.00 0.00 0.00 0.53 -0.02 58 0 0 0
30DEC26 0.45 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC26 0.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC26 0.55 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 0.60 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 0.65 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 0.70 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 0.75 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
30DEC26 0.80 P 0.00 0.00 0.00 0.03 -0.01 38 0 0 0
30DEC26 0.85 P 0.00 0.00 0.00 0.05 0.00 40 0 0 0
30DEC26 0.90 P 0.00 0.00 0.00 0.07 0.00 39 0 4 0
30DEC26 0.95 P 0.00 0.00 0.00 0.09 -0.01 36 0 0 0
30DEC26 1.00 P 0.00 0.00 0.00 0.12 -0.01 36 0 27 0
30DEC26 1.05 P 0.00 0.00 0.00 0.16 -0.01 38 0 4 0
30DEC26 1.10 P 0.00 0.00 0.00 0.20 -0.01 39 0 32 0
30DEC26 1.15 P 0.00 0.00 0.00 0.24 -0.02 38 0 12 0
30DEC26 1.20 P 0.00 0.00 0.00 0.29 -0.01 43 0 2 0
30DEC26 1.25 P 0.00 0.00 0.00 0.33 -0.02 38 0 0 0
30DEC26 1.30 P 0.00 0.00 0.00 0.38 -0.02 42 0 0 0
30DEC26 1.35 P 0.00 0.00 0.00 0.43 -0.02 45 0 0 0
30DEC26 1.40 P 0.00 0.00 0.00 0.48 -0.02 49 0 60 0
30DEC26 1.45 P 0.00 0.00 0.00 0.53 -0.02 52 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.58 -0.02 55 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.63 -0.02 57 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.68 -0.02 60 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.73 -0.02 63 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.78 -0.02 65 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.83 -0.02 68 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.88 -0.02 70 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.93 -0.02 72 0 0 0
30MAR27 0.45 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR27 0.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR27 0.55 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 0.60 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 0.65 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 0.70 P 0.00 0.00 0.00 0.03 0.00 44 0 0 0
30MAR27 0.75 P 0.00 0.00 0.00 0.04 0.00 42 0 10 0
30MAR27 0.80 P 0.00 0.00 0.00 0.05 0.00 39 0 4 0
30MAR27 0.85 P 0.00 0.00 0.00 0.07 0.00 39 0 0 0
30MAR27 0.90 P 0.00 0.00 0.00 0.09 -0.01 38 0 2 0
30MAR27 0.95 P 0.00 0.00 0.00 0.12 -0.01 39 0 5 0
30MAR27 1.00 P 0.00 0.00 0.00 0.15 -0.01 39 0 0 0
30MAR27 1.05 P 0.00 0.00 0.00 0.18 -0.01 38 0 1 0
30MAR27 1.10 P 0.00 0.00 0.00 0.22 -0.01 39 0 28 0
30MAR27 1.15 P 0.00 0.00 0.00 0.26 -0.01 40 0 11 0
30MAR27 1.20 P 0.00 0.00 0.00 0.30 -0.01 39 0 1 0
30MAR27 1.25 P 0.00 0.00 0.00 0.34 -0.02 38 0 2 0
30MAR27 1.30 P 0.00 0.00 0.00 0.39 -0.01 41 0 5 0
30MAR27 1.35 P 0.00 0.00 0.00 0.43 -0.02 37 0 2 0
30MAR27 1.40 P 0.00 0.00 0.00 0.48 -0.02 40 0 0 0
30MAR27 1.45 P 0.00 0.00 0.00 0.53 -0.02 43 0 0 0
30MAR27 1.50 P 0.00 0.00 0.00 0.58 -0.02 45 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.63 -0.02 47 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.68 -0.02 50 0 2 0
30MAR27 1.65 P 0.00 0.00 0.00 0.73 -0.02 52 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.78 -0.02 54 0 0 0
29JUN27 0.45 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN27 0.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN27 0.55 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN27 0.60 P 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
29JUN27 0.65 P 0.00 0.00 0.00 0.03 0.00 44 0 0 0
29JUN27 0.70 P 0.00 0.00 0.00 0.04 0.00 42 0 30 0
29JUN27 0.75 P 0.00 0.00 0.00 0.05 -0.01 40 0 0 0
29JUN27 0.80 P 0.00 0.00 0.00 0.07 -0.01 41 0 0 0
29JUN27 0.85 P 0.00 0.00 0.00 0.08 -0.02 37 0 3 0
29JUN27 0.90 P 0.00 0.00 0.00 0.11 -0.01 39 0 5 0
29JUN27 0.95 P 0.00 0.00 0.00 0.14 -0.01 40 0 7 0
29JUN27 1.00 P 0.00 0.00 0.00 0.17 -0.01 40 0 30 0
29JUN27 1.05 P 0.00 0.00 0.00 0.20 -0.01 39 0 0 0
29JUN27 1.10 P 0.00 0.00 0.00 0.24 -0.01 40 0 0 0
29JUN27 1.15 P 0.00 0.00 0.00 0.28 -0.01 41 0 0 0
29JUN27 1.20 P 0.00 0.00 0.00 0.32 -0.01 42 0 0 0
29JUN27 1.25 P 0.00 0.00 0.00 0.36 -0.01 42 0 0 0
29JUN27 1.30 P 0.00 0.00 0.00 0.40 -0.01 41 0 0 0
29JUN27 1.35 P 0.00 0.00 0.00 0.44 -0.02 39 0 0 0
29JUN27 1.40 P 0.00 0.00 0.00 0.49 -0.01 41 0 0 0
29JUN27 1.45 P 0.00 0.00 0.00 0.53 -0.02 38 0 0 0
29JUN27 1.50 P 0.00 0.00 0.00 0.58 -0.02 40 0 0 0
29JUN27 1.55 P 0.00 0.00 0.00 0.63 -0.02 42 0 0 0
TOTAL PUT 0 708 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CGN - CGN POWER CLOSING PRICE HK$ 2.880
28AUG26 1.85 C 0.00 0.00 0.00 1.04 +0.08 181 0 0 0
28AUG26 1.90 C 0.00 0.00 0.00 0.98 +0.07 0 0 0 0
28AUG26 1.95 C 0.00 0.00 0.00 0.93 +0.07 0 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.88 +0.07 0 0 9 0
28AUG26 2.10 C 0.00 0.00 0.00 0.78 +0.07 0 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 0.68 +0.07 0 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 0.58 +0.07 0 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 0.49 +0.08 86 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.38 +0.07 0 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.28 +0.07 0 0 30 0
28AUG26 2.70 C 0.00 0.00 0.00 0.19 +0.07 39 0 20 0
28AUG26 2.80 C 0.00 0.00 0.00 0.11 +0.05 38 0 44 0
28AUG26 2.90 C 0.00 0.00 0.00 0.05 +0.03 36 0 27 0
28AUG26 3.00 C 0.00 0.00 0.00 0.02 +0.01 38 0 77 0
28AUG26 3.10 C 0.00 0.00 0.00 0.01 0.00 43 0 119 0
28AUG26 3.20 C 0.00 0.00 0.00 0.01 0.00 56 0 102 0
28AUG26 3.30 C 0.00 0.00 0.00 0.01 0.00 68 0 14 0
28AUG26 3.40 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.01 0.00 89 0 2 0
28AUG26 3.60 C 0.00 0.00 0.00 0.01 0.00 99 0 3 0
28AUG26 3.70 C 0.00 0.00 0.00 0.01 0.00 109 0 3 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 117 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 0.00 142 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.01 0.00 150 0 2 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 157 0 2 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 1.04 +0.07 67 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.99 +0.07 63 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.93 +0.06 0 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.88 +0.06 0 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.78 +0.06 0 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.68 +0.06 0 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.59 +0.07 35 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.49 +0.07 29 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.39 +0.07 23 0 6 0
29SEP26 2.60 C 0.00 0.00 0.00 0.29 +0.05 17 0 30 0
29SEP26 2.70 C 0.00 0.00 0.00 0.22 +0.05 27 0 50 0
29SEP26 2.80 C 0.00 0.00 0.00 0.14 +0.03 23 0 34 0
29SEP26 2.90 C 0.06 0.09 0.06 0.09 +0.03 25 6 13 -5
29SEP26 3.00 C 0.05 0.05 0.05 0.06 +0.02 27 1 28 -1
29SEP26 3.10 C 0.00 0.00 0.00 0.03 +0.01 26 0 6 0
29SEP26 3.20 C 0.00 0.00 0.00 0.02 +0.01 28 0 10 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 28 0 1 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 33 0 3 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 37 0 1 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 41 0 6 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 49 0 1 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 53 0 10 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 56 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 60 0 39 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 1.04 +0.07 0 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 0.99 +0.07 0 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.94 +0.06 0 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.89 +0.06 0 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.79 +0.05 0 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.69 +0.05 0 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.59 +0.06 0 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.50 +0.07 26 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.40 +0.06 21 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.32 +0.06 25 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.25 +0.04 26 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.19 +0.04 27 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.13 +0.02 26 0 5 0
29OCT26 3.00 C 0.00 0.00 0.00 0.09 +0.01 26 0 10 0
29OCT26 3.10 C 0.00 0.00 0.00 0.07 +0.02 29 0 4 0
29OCT26 3.20 C 0.00 0.00 0.00 0.04 +0.01 27 0 16 0
29OCT26 3.30 C 0.00 0.00 0.00 0.03 +0.01 28 0 2 0
29OCT26 3.40 C 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 1.95 C 0.00 0.00 0.00 0.95 +0.07 39 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 0.90 +0.07 36 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 0.80 +0.06 31 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.70 +0.06 26 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.60 +0.06 21 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.52 +0.07 29 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.43 +0.07 27 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.34 +0.05 25 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.27 +0.04 25 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.21 +0.04 26 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.16 +0.04 26 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.12 +0.03 27 0 2 0
27NOV26 3.10 C 0.00 0.00 0.00 0.09 +0.03 27 0 3 0
27NOV26 3.20 C 0.00 0.00 0.00 0.06 +0.01 26 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.05 +0.02 28 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.02 +0.01 27 0 2 0
27NOV26 3.60 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 1.06 +0.08 44 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 1.01 +0.08 41 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.95 +0.07 0 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.90 +0.07 0 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.81 +0.07 31 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.72 +0.07 32 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.62 +0.07 28 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.53 +0.07 27 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.45 +0.07 27 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.36 +0.05 24 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.29 +0.04 24 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.24 +0.03 26 0 1 0
30DEC26 2.90 C 0.00 0.00 0.00 0.19 +0.04 26 0 1 0
30DEC26 3.00 C 0.00 0.00 0.00 0.14 +0.02 25 0 10 0
30DEC26 3.10 C 0.00 0.00 0.00 0.11 +0.02 26 0 202 0
30DEC26 3.20 C 0.00 0.00 0.00 0.08 +0.01 26 0 321 0
30DEC26 3.30 C 0.00 0.00 0.00 0.07 +0.02 28 0 104 0
30DEC26 3.40 C 0.05 0.05 0.05 0.05 +0.01 28 1 49 +1
30DEC26 3.50 C 0.00 0.00 0.00 0.04 +0.01 28 0 4 0
30DEC26 3.60 C 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.02 +0.01 28 0 6 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 26 0 1 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 28 0 1 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 30 0 2 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 35 0 2 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 37 0 22 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 38 0 10 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 1.06 +0.07 0 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 1.02 +0.08 29 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.97 +0.07 27 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.92 +0.06 25 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.84 +0.07 31 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.73 +0.05 23 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.65 +0.06 26 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.57 +0.06 26 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.49 +0.05 26 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.42 +0.05 26 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.35 +0.04 25 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.30 +0.04 26 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.25 +0.03 26 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.21 +0.03 26 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.17 +0.02 26 0 301 0
30MAR27 3.20 C 0.00 0.00 0.00 0.14 +0.02 26 0 607 0
30MAR27 3.30 C 0.00 0.00 0.00 0.11 +0.02 26 0 402 0
30MAR27 3.40 C 0.00 0.00 0.00 0.09 +0.01 26 0 706 0
30MAR27 3.50 C 0.00 0.00 0.00 0.07 +0.01 26 0 1,100 0
30MAR27 3.60 C 0.00 0.00 0.00 0.06 +0.01 27 0 500 0
30MAR27 3.70 C 0.00 0.00 0.00 0.05 +0.02 27 0 3 0
30MAR27 3.80 C 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.02 +0.01 24 0 2 0
30MAR27 4.00 C 0.00 0.00 0.00 0.01 0.00 22 0 8 0
30MAR27 4.10 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.01 0.00 25 0 1 0
30MAR27 4.30 C 0.00 0.00 0.00 0.01 0.00 27 0 3 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 28 0 2 0
30MAR27 4.50 C 0.00 0.00 0.00 0.01 0.00 29 0 20 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 0.00 30 0 10 0
29JUN27 1.85 C 0.00 0.00 0.00 1.07 +0.07 18 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 1.03 +0.06 29 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.98 +0.05 27 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.93 +0.05 25 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.85 +0.06 29 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.76 +0.06 28 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.69 +0.07 30 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.61 +0.06 29 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.53 +0.06 28 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.46 +0.05 28 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.40 +0.05 28 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.34 +0.04 27 0 3 0
29JUN27 2.90 C 0.00 0.00 0.00 0.29 +0.04 27 0 2 0
29JUN27 3.00 C 0.00 0.00 0.00 0.24 +0.03 26 0 2 0
29JUN27 3.10 C 0.00 0.00 0.00 0.20 +0.02 26 0 1 0
29JUN27 3.20 C 0.00 0.00 0.00 0.17 +0.02 27 0 1 0
29JUN27 3.30 C 0.00 0.00 0.00 0.14 +0.02 26 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.12 +0.02 27 0 3 0
29JUN27 3.50 C 0.00 0.00 0.00 0.10 +0.02 27 0 1 0
29JUN27 3.60 C 0.00 0.00 0.00 0.08 +0.01 27 0 15 0
29JUN27 3.70 C 0.00 0.00 0.00 0.07 +0.01 27 0 5 0
29JUN27 3.80 C 0.00 0.00 0.00 0.05 0.00 26 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.04 0.00 26 0 3 0
29JUN27 4.00 C 0.00 0.00 0.00 0.03 0.00 25 0 11 0
29JUN27 4.10 C 0.00 0.00 0.00 0.02 0.00 24 0 14 0
TOTAL CALL 8 5,213 -5
28AUG26 1.85 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
28AUG26 1.90 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
28AUG26 1.95 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
28AUG26 2.00 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
28AUG26 2.10 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
28AUG26 2.20 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.01 0.00 105 0 43 0
28AUG26 2.40 P 0.00 0.00 0.00 0.01 0.00 89 0 104 0
28AUG26 2.50 P 0.00 0.00 0.00 0.01 0.00 73 0 25 0
28AUG26 2.60 P 0.00 0.00 0.00 0.01 0.00 57 0 47 0
28AUG26 2.70 P 0.00 0.00 0.00 0.01 0.00 41 0 63 0
28AUG26 2.80 P 0.04 0.04 0.02 0.02 -0.02 32 11 94 -11
28AUG26 2.90 P 0.00 0.00 0.00 0.06 -0.05 31 2 71 -2
28AUG26 3.00 P 0.00 0.00 0.00 0.14 -0.06 39 0 87 0
28AUG26 3.10 P 0.00 0.00 0.00 0.23 -0.07 45 0 40 0
28AUG26 3.20 P 0.00 0.00 0.00 0.33 -0.07 58 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.42 -0.08 0 0 1 0
28AUG26 3.40 P 0.00 0.00 0.00 0.53 -0.07 81 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.64 -0.06 107 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.73 -0.07 102 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.83 -0.07 112 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.93 -0.07 121 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 1.04 -0.06 148 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 1.12 -0.08 0 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 1.23 -0.07 146 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 1.34 -0.06 175 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 1.44 -0.06 183 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 1.53 -0.07 169 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 1.63 -0.07 176 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 52 0 7 0
29SEP26 2.30 P 0.00 0.00 0.00 0.01 0.00 45 0 6 0
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 38 0 91 0
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 31 0 51 0
29SEP26 2.60 P 0.00 0.00 0.00 0.01 -0.01 24 0 30 0
29SEP26 2.70 P 0.04 0.04 0.04 0.02 -0.02 22 10 131 0
29SEP26 2.80 P 0.08 0.08 0.08 0.06 -0.02 26 5 38 +5
29SEP26 2.90 P 0.00 0.00 0.00 0.10 -0.04 24 1 40 +1
29SEP26 3.00 P 0.00 0.00 0.00 0.17 -0.05 27 0 34 0
29SEP26 3.10 P 0.00 0.00 0.00 0.25 -0.05 29 0 25 0
29SEP26 3.20 P 0.00 0.00 0.00 0.34 -0.06 31 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.43 -0.07 32 0 3 0
29SEP26 3.40 P 0.00 0.00 0.00 0.53 -0.07 37 0 5 0
29SEP26 3.50 P 0.00 0.00 0.00 0.64 -0.06 48 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.74 -0.06 53 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.84 -0.06 57 0 1 0
29SEP26 3.80 P 0.00 0.00 0.00 0.93 -0.07 55 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.04 -0.06 66 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.13 -0.07 63 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.23 -0.07 66 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.34 -0.06 78 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.44 -0.06 81 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.54 -0.06 85 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.64 -0.06 88 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.74 -0.06 92 0 0 0
29OCT26 1.85 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 1.90 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 1.95 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 2.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 2.10 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 29 0 15 0
29OCT26 2.50 P 0.00 0.00 0.00 0.02 -0.01 28 0 10 0
29OCT26 2.60 P 0.00 0.00 0.00 0.04 -0.01 29 0 9 0
29OCT26 2.70 P 0.00 0.00 0.00 0.06 -0.02 28 0 17 0
29OCT26 2.80 P 0.00 0.00 0.00 0.09 -0.04 26 0 10 0
29OCT26 2.90 P 0.00 0.00 0.00 0.14 -0.04 27 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.20 -0.04 27 0 6 0
29OCT26 3.10 P 0.00 0.00 0.00 0.27 -0.06 27 0 10 0
29OCT26 3.20 P 0.00 0.00 0.00 0.35 -0.06 28 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.44 -0.06 29 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.53 -0.07 29 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.64 -0.06 38 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.74 -0.06 41 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.84 -0.06 45 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.93 -0.07 43 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 1.04 -0.06 52 0 0 0
27NOV26 1.95 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 2.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 2.10 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 2.20 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 2.30 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 2.40 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.05 -0.01 27 0 5 0
27NOV26 2.70 P 0.00 0.00 0.00 0.07 -0.02 25 0 3 0
27NOV26 2.80 P 0.00 0.00 0.00 0.11 -0.03 26 0 6 0
27NOV26 2.90 P 0.00 0.00 0.00 0.16 -0.03 26 0 5 0
27NOV26 3.00 P 0.00 0.00 0.00 0.22 -0.04 27 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.28 -0.07 25 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.37 -0.06 28 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.45 -0.06 28 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.54 -0.06 29 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.64 -0.06 33 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.74 -0.06 36 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.84 -0.06 39 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.93 -0.07 38 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 1.04 -0.06 45 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 1.90 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.01 0.00 29 0 1 0
30DEC26 2.30 P 0.00 0.00 0.00 0.01 -0.01 25 0 1 0
30DEC26 2.40 P 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.05 0.00 29 0 6 0
30DEC26 2.60 P 0.00 0.00 0.00 0.07 -0.01 28 0 15 0
30DEC26 2.70 P 0.00 0.00 0.00 0.09 -0.03 26 0 2 0
30DEC26 2.80 P 0.00 0.00 0.00 0.13 -0.03 26 0 16 0
30DEC26 2.90 P 0.00 0.00 0.00 0.18 -0.04 26 0 33 0
30DEC26 3.00 P 0.00 0.00 0.00 0.24 -0.05 26 0 24 0
30DEC26 3.10 P 0.00 0.00 0.00 0.31 -0.05 27 0 101 0
30DEC26 3.20 P 0.00 0.00 0.00 0.39 -0.05 29 0 211 0
30DEC26 3.30 P 0.00 0.00 0.00 0.47 -0.05 29 0 100 0
30DEC26 3.40 P 0.00 0.00 0.00 0.56 -0.05 31 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.64 -0.07 29 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.74 -0.06 32 0 2 0
30DEC26 3.70 P 0.00 0.00 0.00 0.84 -0.06 35 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.93 -0.07 34 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.04 -0.06 40 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.13 -0.07 39 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 1.23 -0.07 41 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.34 -0.06 47 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.44 -0.06 49 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.54 -0.06 51 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.64 -0.06 53 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.74 -0.06 55 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 1.95 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 2.10 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.02 -0.01 26 0 1 0
30MAR27 2.30 P 0.00 0.00 0.00 0.04 0.00 28 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.05 -0.02 26 0 3 0
30MAR27 2.50 P 0.00 0.00 0.00 0.07 -0.02 26 0 6 0
30MAR27 2.60 P 0.00 0.00 0.00 0.10 -0.02 26 0 3 0
30MAR27 2.70 P 0.00 0.00 0.00 0.14 -0.02 27 0 3 0
30MAR27 2.80 P 0.00 0.00 0.00 0.18 -0.02 26 0 12 0
30MAR27 2.90 P 0.00 0.00 0.00 0.22 -0.04 25 0 6 0
30MAR27 3.00 P 0.00 0.00 0.00 0.28 -0.04 26 0 27 0
30MAR27 3.10 P 0.00 0.00 0.00 0.35 -0.04 27 0 306 0
30MAR27 3.20 P 0.00 0.00 0.00 0.42 -0.05 27 0 600 0
30MAR27 3.30 P 0.00 0.00 0.00 0.50 -0.05 28 0 407 0
30MAR27 3.40 P 0.00 0.00 0.00 0.58 -0.06 28 0 700 0
30MAR27 3.50 P 0.00 0.00 0.00 0.67 -0.05 29 0 1,100 0
30MAR27 3.60 P 0.00 0.00 0.00 0.76 -0.05 30 0 500 0
30MAR27 3.70 P 0.00 0.00 0.00 0.85 -0.05 31 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.93 -0.07 28 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.05 -0.05 35 0 1 0
30MAR27 4.00 P 0.00 0.00 0.00 1.13 -0.07 32 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.23 -0.07 34 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.34 -0.06 39 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.44 -0.06 40 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.54 -0.06 42 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.64 -0.06 44 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.74 -0.06 45 0 0 0
29JUN27 1.85 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
29JUN27 2.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 1 0
29JUN27 2.10 P 0.00 0.00 0.00 0.04 0.00 28 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.05 0.00 27 0 1 0
29JUN27 2.30 P 0.00 0.00 0.00 0.06 -0.03 25 0 3 0
29JUN27 2.40 P 0.00 0.00 0.00 0.10 -0.01 27 0 1 0
29JUN27 2.50 P 0.00 0.00 0.00 0.13 -0.01 27 0 1 0
29JUN27 2.60 P 0.00 0.00 0.00 0.16 -0.02 26 1 11 +1
29JUN27 2.70 P 0.00 0.00 0.00 0.20 -0.03 26 0 2 0
29JUN27 2.80 P 0.00 0.00 0.00 0.25 -0.03 26 0 4 0
29JUN27 2.90 P 0.00 0.00 0.00 0.30 -0.04 26 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.35 -0.05 24 0 10 0
29JUN27 3.10 P 0.00 0.00 0.00 0.42 -0.05 25 0 5 0
29JUN27 3.20 P 0.00 0.00 0.00 0.48 -0.06 24 0 3 0
29JUN27 3.30 P 0.00 0.00 0.00 0.56 -0.05 25 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.64 -0.05 25 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.73 -0.05 26 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.81 -0.05 25 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.89 -0.06 24 0 2 0
29JUN27 3.80 P 0.00 0.00 0.00 0.97 -0.07 22 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 1.06 -0.07 22 0 1 0
29JUN27 4.00 P 0.00 0.00 0.00 1.16 -0.06 24 0 1 0
29JUN27 4.10 P 0.00 0.00 0.00 1.25 -0.06 23 0 0 0
TOTAL PUT 30 5,366 -6
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CHQ - CHINA HONGQIAO CLOSING PRICE HK$ 23.180
28AUG26 15.50 C 0.00 0.00 0.00 7.69 +0.64 99 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 7.19 +0.69 90 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 6.70 +0.67 107 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 6.19 +0.70 71 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 5.78 +0.77 129 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 5.19 +0.65 0 0 4 0
28AUG26 18.50 C 0.00 0.00 0.00 4.69 +0.66 0 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 4.19 +0.77 0 0 5 0
28AUG26 19.50 C 0.00 0.00 0.00 3.68 +0.75 0 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 3.24 +0.79 67 0 20 0
28AUG26 21.00 C 0.00 0.00 0.00 2.25 +0.68 51 0 74 0
28AUG26 22.00 C 1.22 1.26 1.22 1.44 +0.57 54 2 117 0
28AUG26 23.00 C 0.66 0.66 0.66 0.78 +0.36 53 9 101 +9
28AUG26 24.00 C 0.37 0.43 0.32 0.36 +0.20 52 140 315 -23
28AUG26 25.00 C 0.11 0.18 0.09 0.14 +0.08 52 76 313 -33
28AUG26 26.00 C 0.06 0.06 0.05 0.05 +0.03 53 30 415 -17
28AUG26 27.00 C 0.02 0.02 0.02 0.02 +0.01 56 5 541 -1
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 61 0 83 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 70 0 221 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 80 0 173 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 88 0 110 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 96 0 57 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 104 0 276 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 112 0 87 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 119 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 0.00 140 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 146 0 32 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 152 0 16 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 7.73 +0.67 43 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 7.23 +0.66 0 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 6.72 +0.69 0 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 6.19 +0.62 0 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 5.78 +0.63 48 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 5.25 +0.62 36 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 4.81 +0.74 44 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 4.29 +0.66 37 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 3.91 +0.69 44 0 28 0
29SEP26 20.00 C 0.00 0.00 0.00 3.38 +0.57 37 0 56 0
29SEP26 21.00 C 2.56 2.56 2.56 2.70 +0.62 44 1 68 0
29SEP26 22.00 C 0.00 0.00 0.00 2.07 +0.58 46 0 118 0
29SEP26 23.00 C 1.45 1.45 1.45 1.45 +0.39 43 1 113 -1
29SEP26 24.00 C 0.99 0.99 0.98 1.05 +0.34 45 3 196 -1
29SEP26 25.00 C 0.74 0.79 0.67 0.70 +0.25 44 13 265 +7
29SEP26 26.00 C 0.52 0.52 0.42 0.46 +0.18 44 119 130 +59
29SEP26 27.00 C 0.33 0.38 0.31 0.29 +0.12 44 97 116 -5
29SEP26 28.00 C 0.23 0.25 0.20 0.18 +0.08 44 23 187 0
29SEP26 29.00 C 0.15 0.15 0.15 0.11 +0.05 44 30 72 +15
29SEP26 30.00 C 0.00 0.00 0.00 0.07 +0.04 45 0 37 0
29SEP26 31.00 C 0.00 0.00 0.00 0.04 +0.02 45 0 44 0
29SEP26 32.00 C 0.00 0.00 0.00 0.02 +0.01 44 0 35 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 44 0 84 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 47 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 50 0 48 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 53 0 322 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 56 0 421 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 59 0 225 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 61 0 617 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 64 0 823 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 66 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 69 0 4 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 71 0 1,089 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 74 0 15 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 76 0 603 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 80 0 15 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 82 0 600 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 84 0 6 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 86 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 91 0 1 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 95 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 104 0 44 0
29OCT26 15.50 C 0.00 0.00 0.00 7.73 +0.55 0 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 7.23 +0.49 0 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 6.73 +0.48 0 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 6.24 +0.46 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 5.78 +0.47 25 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 5.28 +0.45 19 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 4.86 +0.43 34 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 4.43 +0.53 35 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 4.04 +0.52 38 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 3.80 +0.64 44 0 25 0
29OCT26 21.00 C 0.00 0.00 0.00 3.06 +0.57 43 0 46 0
29OCT26 22.00 C 0.00 0.00 0.00 2.44 +0.53 43 0 71 0
29OCT26 23.00 C 0.00 0.00 0.00 1.92 +0.45 44 0 55 0
29OCT26 24.00 C 1.51 1.51 1.51 1.49 +0.35 44 3 121 +3
29OCT26 25.00 C 0.00 0.00 0.00 1.13 +0.28 44 0 86 0
29OCT26 26.00 C 0.90 0.90 0.82 0.84 +0.23 44 12 37 +6
29OCT26 27.00 C 0.66 0.66 0.66 0.62 +0.18 44 2 48 +2
29OCT26 28.00 C 0.46 0.54 0.46 0.44 +0.13 44 92 122 +91
29OCT26 29.00 C 0.00 0.00 0.00 0.31 +0.10 43 0 45 0
29OCT26 30.00 C 0.00 0.00 0.00 0.22 +0.07 44 0 84 0
29OCT26 31.00 C 0.00 0.00 0.00 0.15 +0.05 43 0 38 0
29OCT26 32.00 C 0.00 0.00 0.00 0.11 +0.04 44 0 1 0
29OCT26 33.00 C 0.00 0.00 0.00 0.07 +0.02 43 0 9 0
29OCT26 34.00 C 0.00 0.00 0.00 0.05 +0.02 44 0 2 0
27NOV26 16.50 C 0.00 0.00 0.00 6.73 - 0 0 0 -
27NOV26 17.00 C 0.00 0.00 0.00 6.28 +0.49 0 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 5.91 +0.58 41 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 5.42 +0.54 38 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 5.12 +0.67 46 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 4.59 +0.67 41 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 4.20 +0.65 41 0 15 0
27NOV26 20.00 C 0.00 0.00 0.00 3.82 +0.63 41 0 15 0
27NOV26 21.00 C 0.00 0.00 0.00 3.11 +0.57 41 0 8 0
27NOV26 22.00 C 0.00 0.00 0.00 2.56 +0.51 43 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 2.02 +0.44 43 0 16 0
27NOV26 24.00 C 0.00 0.00 0.00 1.56 +0.37 42 0 105 0
27NOV26 25.00 C 0.00 0.00 0.00 1.20 +0.31 42 0 75 0
27NOV26 26.00 C 0.00 0.00 0.00 0.90 +0.24 42 0 60 0
27NOV26 27.00 C 0.00 0.00 0.00 0.67 +0.19 42 0 46 0
27NOV26 28.00 C 0.00 0.00 0.00 0.50 +0.16 42 0 18 0
27NOV26 29.00 C 0.00 0.00 0.00 0.36 +0.12 41 0 45 0
27NOV26 30.00 C 0.00 0.00 0.00 0.26 +0.09 41 0 45 0
27NOV26 31.00 C 0.38 0.38 0.38 0.19 +0.07 42 15 16 +15
27NOV26 32.00 C 0.00 0.00 0.00 0.14 +0.05 42 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 0.10 +0.04 42 0 15 0
27NOV26 34.00 C 0.00 0.00 0.00 0.07 +0.03 42 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 7.73 +0.53 0 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 7.27 +0.53 0 0 4 0
30DEC26 16.50 C 0.00 0.00 0.00 6.93 +0.63 47 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 6.37 +0.52 39 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 5.95 +0.54 41 0 4 0
30DEC26 18.00 C 0.00 0.00 0.00 5.49 +0.51 40 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.13 +0.56 43 0 1 0
30DEC26 19.00 C 0.00 0.00 0.00 4.73 +0.55 43 0 4 0
30DEC26 19.50 C 0.00 0.00 0.00 4.37 +0.56 44 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.06 +0.60 45 0 120 0
30DEC26 21.00 C 0.00 0.00 0.00 3.37 +0.62 44 0 350 0
30DEC26 22.00 C 0.00 0.00 0.00 2.77 +0.54 44 0 247 0
30DEC26 23.00 C 0.00 0.00 0.00 2.19 +0.35 42 0 61 0
30DEC26 24.00 C 0.00 0.00 0.00 1.82 +0.36 43 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 1.45 +0.30 43 0 8 0
30DEC26 26.00 C 0.00 0.00 0.00 1.15 +0.24 43 0 38 0
30DEC26 27.00 C 0.00 0.00 0.00 0.91 +0.20 43 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 0.72 +0.17 43 0 7 0
30DEC26 29.00 C 0.00 0.00 0.00 0.56 +0.14 43 0 16 0
30DEC26 30.00 C 0.00 0.00 0.00 0.43 +0.10 42 0 64 0
30DEC26 31.00 C 0.00 0.00 0.00 0.34 +0.09 42 0 15 0
30DEC26 32.00 C 0.00 0.00 0.00 0.26 +0.07 42 0 32 0
30DEC26 33.00 C 0.00 0.00 0.00 0.20 +0.05 42 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 0.16 +0.05 43 0 30 0
30DEC26 35.00 C 0.00 0.00 0.00 0.12 +0.03 42 0 1,475 0
30DEC26 36.00 C 0.00 0.00 0.00 0.09 +0.02 42 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 0.07 +0.02 42 0 15 0
30DEC26 38.00 C 0.00 0.00 0.00 0.06 +0.02 43 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 0.04 +0.01 42 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.03 +0.01 42 0 17 0
30DEC26 41.00 C 0.00 0.00 0.00 0.02 +0.01 42 0 4 0
30DEC26 42.00 C 0.00 0.00 0.00 0.01 0.00 40 0 150 0
30DEC26 43.00 C 0.00 0.00 0.00 0.01 0.00 41 0 2 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1 0
30DEC26 48.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1 0
30DEC26 49.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1 0
30MAR27 15.50 C 0.00 0.00 0.00 7.96 +0.58 48 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 7.55 +0.62 49 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 7.15 +0.65 49 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 6.74 +0.66 49 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 6.31 +0.62 47 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 5.98 +0.67 48 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 5.61 +0.65 48 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 5.25 +0.63 47 0 1 0
30MAR27 19.50 C 0.00 0.00 0.00 4.90 +0.59 47 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 4.59 +0.59 47 0 3 0
30MAR27 21.00 C 0.00 0.00 0.00 3.99 +0.53 46 0 2 0
30MAR27 22.00 C 0.00 0.00 0.00 3.46 +0.47 46 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 3.01 +0.52 45 0 45 0
30MAR27 24.00 C 0.00 0.00 0.00 2.60 +0.39 45 0 122 0
30MAR27 25.00 C 2.39 2.39 2.39 2.25 +0.36 45 15 44 -15
30MAR27 26.00 C 0.00 0.00 0.00 1.94 +0.32 45 0 20 0
30MAR27 27.00 C 0.00 0.00 0.00 1.67 +0.28 45 0 281 0
30MAR27 28.00 C 0.00 0.00 0.00 1.44 +0.26 45 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.23 +0.22 45 0 15 0
30MAR27 30.00 C 0.00 0.00 0.00 1.06 +0.20 45 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.90 +0.19 44 0 15 0
30MAR27 32.00 C 0.00 0.00 0.00 0.77 +0.15 44 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.66 +0.14 44 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.56 +0.11 44 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.48 +0.11 44 0 1 0
30MAR27 36.00 C 0.00 0.00 0.00 0.41 +0.09 44 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.35 +0.08 44 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.30 +0.07 44 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.25 +0.06 44 0 15 0
30MAR27 40.00 C 0.00 0.00 0.00 0.22 +0.06 44 0 2 0
30MAR27 41.00 C 0.00 0.00 0.00 0.18 +0.04 44 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 0.16 +0.04 45 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 0.13 +0.03 44 0 700 0
30MAR27 44.00 C 0.00 0.00 0.00 0.11 +0.02 44 0 1,751 0
30MAR27 45.00 C 0.00 0.00 0.00 0.10 +0.03 45 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.08 +0.02 44 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.07 +0.02 44 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 0.06 +0.02 45 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 0.05 +0.02 44 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 8.33 +0.60 53 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 7.94 +0.60 52 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 7.41 +0.43 48 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 7.07 +0.46 49 0 16 0
29JUN27 17.50 C 0.00 0.00 0.00 6.70 +0.43 48 0 14 0
29JUN27 18.00 C 0.00 0.00 0.00 6.35 +0.39 48 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 6.03 +0.42 48 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 5.84 +0.57 49 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 5.51 +0.53 48 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 5.22 +0.52 48 0 15 0
29JUN27 21.00 C 0.00 0.00 0.00 4.67 +0.48 47 0 1 0
29JUN27 22.00 C 0.00 0.00 0.00 4.20 +0.40 47 0 16 0
29JUN27 23.00 C 0.00 0.00 0.00 3.79 +0.41 47 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 3.42 +0.37 47 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 3.10 +0.35 48 0 18 0
29JUN27 26.00 C 0.00 0.00 0.00 2.80 +0.34 48 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 2.52 +0.29 48 0 15 0
29JUN27 28.00 C 0.00 0.00 0.00 2.28 +0.29 48 0 17 0
29JUN27 29.00 C 0.00 0.00 0.00 2.05 +0.25 48 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 1.86 +0.24 48 0 19 0
29JUN27 31.00 C 0.00 0.00 0.00 1.67 +0.23 48 0 1 0
29JUN27 32.00 C 0.00 0.00 0.00 1.50 +0.19 48 0 1 0
29JUN27 33.00 C 0.00 0.00 0.00 1.36 +0.15 48 0 30 0
29JUN27 34.00 C 0.00 0.00 0.00 1.27 +0.19 49 0 2 0
29JUN27 35.00 C 0.00 0.00 0.00 1.09 +0.14 48 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 1.00 +0.14 48 0 2 0
29JUN27 37.00 C 0.00 0.00 0.00 0.90 +0.14 48 0 10 0
29JUN27 38.00 C 0.00 0.00 0.00 0.81 +0.12 48 0 23 0
TOTAL CALL 688 16,718 +111
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 123 0 12 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 114 0 22 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 106 0 89 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 97 0 47 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 89 0 29 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 82 0 61 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 74 0 14 0
28AUG26 19.00 P 0.02 0.02 0.02 0.01 0.00 66 22 83 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 -0.01 58 0 70 0
28AUG26 20.00 P 0.03 0.03 0.02 0.02 -0.02 57 4 219 -2
28AUG26 21.00 P 0.10 0.10 0.08 0.07 -0.10 53 26 397 -7
28AUG26 22.00 P 0.33 0.33 0.21 0.22 -0.24 51 93 460 +22
28AUG26 23.00 P 0.62 0.64 0.48 0.57 -0.45 51 198 278 +1
28AUG26 24.00 P 0.00 0.00 0.00 1.12 -0.62 48 0 224 0
28AUG26 25.00 P 0.00 0.00 0.00 2.00 -0.70 58 0 143 0
28AUG26 26.00 P 0.00 0.00 0.00 2.86 -0.75 53 0 32 0
28AUG26 27.00 P 0.00 0.00 0.00 3.82 -0.78 0 0 82 0
28AUG26 28.00 P 0.00 0.00 0.00 4.87 -0.73 82 0 50 0
28AUG26 29.00 P 0.00 0.00 0.00 5.82 -0.78 0 0 37 0
28AUG26 30.00 P 0.00 0.00 0.00 6.89 -0.71 111 0 1 0
28AUG26 31.00 P 0.00 0.00 0.00 7.85 -0.75 108 0 3 0
28AUG26 32.00 P 0.00 0.00 0.00 8.86 -0.74 122 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 9.86 -0.74 131 0 30 0
28AUG26 34.00 P 0.00 0.00 0.00 10.82 -0.78 0 0 16 0
28AUG26 35.00 P 0.00 0.00 0.00 11.87 -0.73 153 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 12.82 -0.78 0 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 13.90 -0.70 182 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 14.95 -0.65 206 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 15.82 -0.78 0 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 16.95 -0.65 223 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 17.95 -0.65 231 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 18.94 -0.66 235 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 19.82 -0.78 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 52 0 17 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 48 0 12 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 -0.01 45 0 72 0
29SEP26 17.00 P 0.00 0.00 0.00 0.02 -0.01 46 0 22 0
29SEP26 17.50 P 0.00 0.00 0.00 0.03 -0.02 45 0 31 0
29SEP26 18.00 P 0.00 0.00 0.00 0.05 -0.03 45 0 67 0
29SEP26 18.50 P 0.12 0.12 0.12 0.08 -0.04 45 25 42 +24
29SEP26 19.00 P 0.00 0.00 0.00 0.12 -0.06 45 0 80 0
29SEP26 19.50 P 0.20 0.20 0.19 0.17 -0.09 44 13 165 0
29SEP26 20.00 P 0.26 0.26 0.26 0.25 -0.11 45 6 146 +2
29SEP26 21.00 P 0.48 0.48 0.47 0.45 -0.20 44 3 61 0
29SEP26 22.00 P 0.80 0.90 0.73 0.75 -0.31 43 15 288 +2
29SEP26 23.00 P 1.18 1.23 1.18 1.23 -0.39 44 3 171 -1
29SEP26 24.00 P 1.82 1.82 1.77 1.77 -0.52 44 5 577 +3
29SEP26 25.00 P 0.00 0.00 0.00 2.46 -0.57 44 0 76 0
29SEP26 26.00 P 0.00 0.00 0.00 3.30 -0.51 48 0 52 0
29SEP26 27.00 P 0.00 0.00 0.00 4.16 -0.48 50 1 79 0
29SEP26 28.00 P 0.00 0.00 0.00 5.06 -0.60 52 0 7 0
29SEP26 29.00 P 0.00 0.00 0.00 6.05 -0.56 58 0 10 0
29SEP26 30.00 P 0.00 0.00 0.00 6.95 -0.65 56 0 20 0
29SEP26 31.00 P 0.00 0.00 0.00 7.93 -0.67 60 0 14 0
29SEP26 32.00 P 0.00 0.00 0.00 8.87 -0.73 58 0 16 0
29SEP26 33.00 P 0.00 0.00 0.00 9.90 -0.70 66 0 29 0
29SEP26 34.00 P 0.00 0.00 0.00 11.00 -0.60 80 0 54 0
29SEP26 35.00 P 0.00 0.00 0.00 11.93 -0.67 78 0 37 0
29SEP26 36.00 P 0.00 0.00 0.00 13.03 -0.57 92 0 9 0
29SEP26 37.00 P 0.00 0.00 0.00 14.08 -0.52 100 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 15.03 -0.57 100 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 15.87 -0.73 85 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 17.05 -0.55 109 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 17.95 -0.65 103 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 19.03 -0.57 115 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 19.93 -0.67 107 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 20.92 -0.68 109 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 21.93 -0.67 114 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 22.93 -0.67 117 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 23.93 -0.67 120 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 24.93 -0.67 123 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 25.92 -0.68 124 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 27.03 -0.57 139 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 29.46 -0.64 139 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 31.93 -0.67 140 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 34.52 -0.58 158 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 36.93 -0.67 152 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.03 -0.01 46 0 6 0
29OCT26 16.00 P 0.00 0.00 0.00 0.04 -0.02 45 0 3 0
29OCT26 16.50 P 0.00 0.00 0.00 0.05 -0.03 43 0 20 0
29OCT26 17.00 P 0.11 0.11 0.11 0.08 -0.04 44 2 1 -2
29OCT26 17.50 P 0.00 0.00 0.00 0.12 -0.05 44 0 11 0
29OCT26 18.00 P 0.00 0.00 0.00 0.16 -0.07 44 0 63 0
29OCT26 18.50 P 0.00 0.00 0.00 0.22 -0.09 44 0 2 0
29OCT26 19.00 P 0.00 0.00 0.00 0.30 -0.09 44 0 81 0
29OCT26 19.50 P 0.00 0.00 0.00 0.38 -0.13 43 0 20 0
29OCT26 20.00 P 0.48 0.48 0.48 0.48 -0.16 43 1 41 +1
29OCT26 21.00 P 0.00 0.00 0.00 0.75 -0.24 43 0 38 0
29OCT26 22.00 P 1.14 1.22 1.05 1.11 -0.33 42 21 201 0
29OCT26 23.00 P 1.60 1.60 1.60 1.60 -0.40 43 1 172 0
29OCT26 24.00 P 0.00 0.00 0.00 2.14 -0.48 43 0 30 0
29OCT26 25.00 P 0.00 0.00 0.00 2.88 -0.43 45 0 36 0
29OCT26 26.00 P 0.00 0.00 0.00 3.62 -0.42 46 1 32 +1
29OCT26 27.00 P 0.00 0.00 0.00 4.33 -0.54 44 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 5.20 -0.55 46 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 6.20 -0.45 51 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 7.14 -0.48 53 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 8.07 -0.55 55 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 9.05 -0.55 58 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 9.99 -0.61 58 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 11.00 -0.60 63 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.15 - 41 0 0 -
27NOV26 17.00 P 0.00 0.00 0.00 0.21 -0.07 42 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.28 -0.07 42 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.35 -0.10 41 0 15 0
27NOV26 18.50 P 0.00 0.00 0.00 0.44 -0.13 41 0 1 0
27NOV26 19.00 P 0.00 0.00 0.00 0.56 -0.15 41 0 18 0
27NOV26 19.50 P 0.68 0.68 0.68 0.69 -0.18 41 15 19 +15
27NOV26 20.00 P 0.00 0.00 0.00 0.85 -0.21 41 0 30 0
27NOV26 21.00 P 0.00 0.00 0.00 1.22 -0.27 40 0 32 0
27NOV26 22.00 P 1.53 1.53 1.53 1.67 -0.34 40 15 60 +15
27NOV26 23.00 P 0.00 0.00 0.00 2.20 -0.40 40 0 23 0
27NOV26 24.00 P 0.00 0.00 0.00 2.81 -0.46 39 0 15 0
27NOV26 25.00 P 0.00 0.00 0.00 3.60 -0.40 41 0 30 0
27NOV26 26.00 P 0.00 0.00 0.00 4.23 -0.55 38 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 5.01 -0.60 36 0 2 0
27NOV26 28.00 P 0.00 0.00 0.00 5.84 -0.63 34 0 4 0
27NOV26 29.00 P 0.00 0.00 0.00 6.70 -0.65 31 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 7.58 -0.68 0 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 8.49 -0.70 0 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 9.41 -0.71 0 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 10.34 -0.72 0 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 11.28 -0.73 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.16 -0.06 43 0 5 0
30DEC26 16.00 P 0.00 0.00 0.00 0.21 -0.06 42 0 2 0
30DEC26 16.50 P 0.00 0.00 0.00 0.28 -0.07 42 0 1 0
30DEC26 17.00 P 0.00 0.00 0.00 0.36 -0.08 43 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.44 -0.11 42 0 12 0
30DEC26 18.00 P 0.00 0.00 0.00 0.53 -0.15 42 0 30 0
30DEC26 18.50 P 0.00 0.00 0.00 0.65 -0.17 41 0 17 0
30DEC26 19.00 P 0.00 0.00 0.00 0.78 -0.20 41 0 23 0
30DEC26 19.50 P 0.00 0.00 0.00 0.94 -0.22 41 0 21 0
30DEC26 20.00 P 1.00 1.00 1.00 1.11 -0.25 41 2 149 -1
30DEC26 21.00 P 0.00 0.00 0.00 1.50 -0.31 41 0 365 0
30DEC26 22.00 P 1.85 1.85 1.85 1.98 -0.36 41 1 360 0
30DEC26 23.00 P 0.00 0.00 0.00 2.52 -0.41 41 0 56 0
30DEC26 24.00 P 0.00 0.00 0.00 3.12 -0.46 40 0 196 0
30DEC26 25.00 P 0.00 0.00 0.00 3.78 -0.50 40 0 47 0
30DEC26 26.00 P 0.00 0.00 0.00 4.49 -0.55 39 0 46 0
30DEC26 27.00 P 0.00 0.00 0.00 5.25 -0.58 38 0 25 0
30DEC26 28.00 P 0.00 0.00 0.00 6.05 -0.61 37 0 20 0
30DEC26 29.00 P 0.00 0.00 0.00 6.88 -0.63 35 0 13 0
30DEC26 30.00 P 0.00 0.00 0.00 7.73 -0.67 32 0 33 0
30DEC26 31.00 P 0.00 0.00 0.00 8.61 -0.68 25 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 9.51 -0.70 0 0 16 0
30DEC26 33.00 P 0.00 0.00 0.00 10.42 -0.71 0 0 15 0
30DEC26 34.00 P 0.00 0.00 0.00 11.35 -0.71 0 0 5 0
30DEC26 35.00 P 0.00 0.00 0.00 12.29 -0.72 0 0 1,426 0
30DEC26 36.00 P 0.00 0.00 0.00 13.22 -0.73 0 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 14.17 -0.73 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 15.12 -0.74 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 16.15 -0.67 0 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 17.14 -0.63 0 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 18.01 -0.72 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 19.03 -0.66 0 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 19.98 -0.67 0 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 21.08 -0.54 0 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 21.96 -0.69 0 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 22.95 -1.32 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 24.04 -1.22 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 24.94 -1.31 0 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 26.03 -1.22 0 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.43 -0.09 43 0 16 0
30MAR27 16.00 P 0.00 0.00 0.00 0.53 -0.10 44 0 16 0
30MAR27 16.50 P 0.00 0.00 0.00 0.63 -0.12 43 0 2 0
30MAR27 17.00 P 0.00 0.00 0.00 0.75 -0.13 44 0 16 0
30MAR27 17.50 P 0.00 0.00 0.00 0.89 -0.14 44 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.02 -0.18 43 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.19 -0.18 43 0 15 0
30MAR27 19.00 P 0.00 0.00 0.00 1.36 -0.20 43 0 46 0
30MAR27 19.50 P 0.00 0.00 0.00 1.54 -0.23 43 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.75 -0.23 43 0 16 0
30MAR27 21.00 P 0.00 0.00 0.00 2.19 -0.28 43 0 40 0
30MAR27 22.00 P 0.00 0.00 0.00 2.68 -0.33 43 0 46 0
30MAR27 23.00 P 0.00 0.00 0.00 3.23 -0.35 43 0 72 0
30MAR27 24.00 P 0.00 0.00 0.00 3.82 -0.40 42 0 607 0
30MAR27 25.00 P 0.00 0.00 0.00 4.46 -0.44 42 0 28 0
30MAR27 26.00 P 0.00 0.00 0.00 5.14 -0.47 42 0 2 0
30MAR27 27.00 P 0.00 0.00 0.00 5.85 -0.51 41 0 16 0
30MAR27 28.00 P 0.00 0.00 0.00 6.61 -0.52 41 0 2 0
30MAR27 29.00 P 0.00 0.00 0.00 7.38 -0.56 40 0 1 0
30MAR27 30.00 P 0.00 0.00 0.00 8.19 -0.58 39 0 2 0
30MAR27 31.00 P 0.00 0.00 0.00 9.01 -0.61 38 0 4 0
30MAR27 32.00 P 0.00 0.00 0.00 9.87 -0.62 36 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 10.73 -0.64 34 0 2 0
30MAR27 34.00 P 0.00 0.00 0.00 11.64 -0.63 32 0 1 0
30MAR27 35.00 P 0.00 0.00 0.00 12.53 -0.65 0 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 13.46 -0.64 0 0 1 0
30MAR27 37.00 P 0.00 0.00 0.00 14.40 -0.62 0 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 15.34 -0.62 0 0 2 0
30MAR27 39.00 P 0.00 0.00 0.00 16.30 -0.60 0 0 2 0
30MAR27 40.00 P 0.00 0.00 0.00 17.25 -0.59 0 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 18.21 -0.58 0 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 19.18 -0.56 0 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 20.03 -0.66 0 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 21.13 -0.53 0 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 22.11 -0.54 0 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 22.97 -1.30 0 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 24.08 -1.18 0 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 24.95 -1.31 0 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 26.05 -1.20 0 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.95 -0.14 49 0 32 0
29JUN27 16.00 P 0.00 0.00 0.00 1.10 -0.14 49 0 22 0
29JUN27 16.50 P 0.00 0.00 0.00 1.25 -0.16 49 0 1 0
29JUN27 17.00 P 0.00 0.00 0.00 1.41 -0.19 49 0 1 0
29JUN27 17.50 P 0.00 0.00 0.00 1.60 -0.19 50 0 5 0
29JUN27 18.00 P 0.00 0.00 0.00 1.79 -0.20 50 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.98 -0.24 50 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.20 -0.25 50 0 2 0
29JUN27 19.50 P 0.00 0.00 0.00 2.41 -0.27 49 0 18 0
29JUN27 20.00 P 0.00 0.00 0.00 2.67 -0.28 50 0 7 0
29JUN27 21.00 P 0.00 0.00 0.00 3.14 -0.35 49 0 16 0
29JUN27 22.00 P 0.00 0.00 0.00 3.71 -0.37 50 0 26 0
29JUN27 23.00 P 0.00 0.00 0.00 4.33 -0.37 50 0 38 0
29JUN27 24.00 P 0.00 0.00 0.00 4.95 -0.42 50 0 19 0
29JUN27 25.00 P 0.00 0.00 0.00 5.63 -0.38 51 0 20 0
29JUN27 26.00 P 0.00 0.00 0.00 6.33 -0.46 51 0 60 0
29JUN27 27.00 P 0.00 0.00 0.00 7.06 -0.48 51 0 1 0
29JUN27 28.00 P 0.00 0.00 0.00 7.83 -0.50 52 0 16 0
29JUN27 29.00 P 0.00 0.00 0.00 8.60 -0.48 52 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 9.43 -0.47 53 0 13 0
29JUN27 31.00 P 0.00 0.00 0.00 10.26 -0.48 53 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 11.10 -0.49 53 0 1 0
29JUN27 33.00 P 0.00 0.00 0.00 11.99 -0.52 54 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 12.87 -0.45 55 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 13.77 -0.47 55 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 14.70 -0.47 56 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 15.63 -0.45 57 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 16.52 -0.47 57 0 0 0
TOTAL PUT 473 9,715 +73
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$ 82.800
21AUG26 61.00 C 0.00 0.00 0.00 21.80 +0.28 0 0 0 0
21AUG26 62.00 C 0.00 0.00 0.00 20.80 +0.28 0 0 0 0
21AUG26 63.00 C 0.00 0.00 0.00 19.80 +0.39 0 0 0 0
21AUG26 64.00 C 0.00 0.00 0.00 18.80 +0.39 0 0 0 0
21AUG26 65.00 C 0.00 0.00 0.00 17.80 +0.39 0 0 0 0
21AUG26 66.00 C 0.00 0.00 0.00 16.80 +0.26 0 0 0 0
21AUG26 67.00 C 0.00 0.00 0.00 15.80 +0.27 0 0 0 0
21AUG26 68.00 C 0.00 0.00 0.00 14.80 +0.39 0 0 0 0
21AUG26 69.00 C 0.00 0.00 0.00 13.80 +0.37 0 0 0 0
21AUG26 70.00 C 0.00 0.00 0.00 12.80 +0.27 0 0 0 0
21AUG26 71.00 C 0.00 0.00 0.00 11.80 +0.36 0 0 0 0
21AUG26 72.00 C 0.00 0.00 0.00 10.80 +0.36 0 0 0 0
21AUG26 73.00 C 0.00 0.00 0.00 9.80 +0.36 0 0 0 0
21AUG26 74.00 C 0.00 0.00 0.00 8.80 +0.38 0 0 0 0
21AUG26 75.00 C 0.00 0.00 0.00 7.80 +0.27 0 0 0 0
21AUG26 76.00 C 0.00 0.00 0.00 6.80 +0.36 0 0 0 0
21AUG26 77.00 C 0.00 0.00 0.00 5.80 +0.36 0 0 0 0
21AUG26 78.00 C 0.00 0.00 0.00 4.80 +0.38 0 0 0 0
21AUG26 79.00 C 0.00 0.00 0.00 3.80 +0.40 0 0 0 0
21AUG26 80.00 C 0.00 0.00 0.00 2.80 +0.38 0 0 0 0
21AUG26 81.00 C 0.00 0.00 0.00 1.80 +0.30 0 0 0 -60
21AUG26 82.00 C 0.84 0.86 0.84 0.80 +0.29 0 6 20 -572
21AUG26 83.00 C 0.10 0.18 0.03 0.00 -0.08 0 85 586 -8
21AUG26 84.00 C 0.01 0.01 0.01 0.00 -0.01 0 6 331 -6
21AUG26 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 520 0
21AUG26 86.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 55 0
21AUG26 87.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 88.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 89.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 91.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 92.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 93.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 94.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 96.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 97.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 98.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 99.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 101.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 102.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 50.83 +0.42 331 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 49.82 +0.41 300 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 48.82 +0.41 290 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 47.82 +0.41 280 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 46.83 +0.42 289 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 45.83 +0.42 280 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 44.82 +0.40 252 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 43.83 +0.41 261 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 42.83 +0.41 253 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 41.83 +0.41 244 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 40.82 +0.40 218 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 39.83 +0.41 228 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 38.82 +0.40 202 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 37.81 +0.39 0 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 36.83 +0.41 205 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 35.83 +0.41 197 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 34.83 +0.41 190 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 33.83 +0.41 183 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 32.84 +0.42 186 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 30.33 +0.41 160 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 27.84 +0.42 153 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 25.34 +0.29 138 0 85 0
28AUG26 60.00 C 22.75 22.85 22.75 22.82 +0.36 94 6 11 0
28AUG26 62.50 C 0.00 0.00 0.00 20.33 +0.41 101 0 1 0
28AUG26 65.00 C 0.00 0.00 0.00 17.82 +0.39 0 0 3 0
28AUG26 67.50 C 0.00 0.00 0.00 15.32 +0.39 0 0 1 0
28AUG26 70.00 C 0.00 0.00 0.00 12.82 +0.29 0 0 91 0
28AUG26 72.50 C 0.00 0.00 0.00 10.32 +0.39 0 0 226 0
28AUG26 75.00 C 7.75 7.75 7.75 7.82 +0.29 0 1 890 0
28AUG26 77.50 C 6.75 6.75 5.36 5.49 +0.56 47 4 1,006 -3
28AUG26 80.00 C 2.80 2.82 2.80 2.84 +0.37 17 4 1,555 0
28AUG26 82.50 C 0.41 0.57 0.36 0.54 +0.12 10 164 3,670 +22
28AUG26 85.00 C 0.03 0.03 0.03 0.07 +0.02 19 181 4,368 +91
28AUG26 87.50 C 0.00 0.00 0.00 0.03 +0.02 28 4 1,608 0
28AUG26 90.00 C 0.00 0.00 0.00 0.02 +0.01 36 0 1,388 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 41 0 518 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 48 0 204 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 55 0 78 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 61 0 100 0
28AUG26 102.50 C 0.00 0.00 0.00 0.01 0.00 67 0 40 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 84 0 20 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28AUG26 122.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
28AUG26 127.50 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
28AUG26 132.50 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
28AUG26 137.50 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
28AUG26 140.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
28AUG26 142.50 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
28AUG26 145.00 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 50.83 +0.42 202 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 49.83 +0.42 196 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 48.84 +0.43 192 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 47.84 +0.43 186 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 46.84 +0.43 180 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 45.84 +0.43 175 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 44.82 +0.40 159 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 43.83 +0.41 162 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 42.84 +0.42 159 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 41.84 +0.42 154 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 40.83 +0.41 147 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 39.83 +0.41 142 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 38.83 +0.41 138 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 37.83 +0.41 133 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 36.83 +0.41 129 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 35.83 +0.41 125 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 34.83 +0.41 121 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 33.83 +0.41 117 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 32.84 +0.42 115 0 51 0
29SEP26 52.50 C 0.00 0.00 0.00 30.34 +0.42 105 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 27.84 +0.42 96 0 17 0
29SEP26 57.50 C 0.00 0.00 0.00 25.34 +0.29 87 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 22.83 +0.37 76 0 69 0
29SEP26 62.50 C 0.00 0.00 0.00 20.34 +0.42 70 0 14 0
29SEP26 65.00 C 0.00 0.00 0.00 17.84 +0.41 62 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 15.32 +0.39 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 12.82 +0.29 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 10.32 +0.39 0 0 140 0
29SEP26 75.00 C 0.00 0.00 0.00 7.82 +0.29 0 0 2,212 0
29SEP26 77.50 C 0.00 0.00 0.00 5.49 +0.53 31 0 770 0
29SEP26 80.00 C 2.82 2.82 2.82 2.84 +0.37 15 2 1,860 -2
29SEP26 82.50 C 0.73 0.73 0.65 0.63 +0.12 11 182 3,200 -9
29SEP26 85.00 C 0.19 0.22 0.19 0.15 +0.03 13 381 6,069 -62
29SEP26 87.50 C 0.09 0.09 0.08 0.07 +0.02 15 24 3,660 +20
29SEP26 90.00 C 0.05 0.05 0.05 0.04 +0.01 17 5 4,538 0
29SEP26 92.50 C 0.00 0.00 0.00 0.03 +0.01 20 0 1,735 0
29SEP26 95.00 C 0.00 0.00 0.00 0.02 +0.01 22 0 1,570 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 23 0 165 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 25 0 241 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 28 0 435 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 30 0 169 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 33 0 48 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 35 0 109 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 37 0 194 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 39 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 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 65 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 68 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 71 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 50.83 +0.42 163 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 49.83 +0.42 158 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 48.84 +0.43 157 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 47.84 +0.43 152 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 46.84 +0.43 147 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 45.84 +0.43 143 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 44.82 +0.40 131 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 43.83 +0.41 131 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 42.84 +0.42 130 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 41.84 +0.42 126 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 40.83 +0.41 119 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 39.83 +0.41 115 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 38.83 +0.41 112 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 37.83 +0.41 108 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 36.83 +0.41 105 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 35.83 +0.41 101 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 34.83 +0.41 98 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 33.83 +0.41 95 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 32.84 +0.42 94 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 30.34 +0.42 86 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 27.84 +0.42 79 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 25.34 +0.29 72 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 22.83 +0.37 62 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 20.34 +0.42 58 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 17.84 +0.41 52 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 15.32 +0.39 41 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 12.82 +0.29 35 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 10.32 +0.39 0 0 30 0
29OCT26 75.00 C 0.00 0.00 0.00 7.82 +0.29 0 0 720 0
29OCT26 77.50 C 0.00 0.00 0.00 5.49 +0.53 25 0 508 0
29OCT26 80.00 C 0.00 0.00 0.00 2.84 +0.35 13 0 1,748 0
29OCT26 82.50 C 1.06 1.08 1.04 0.99 +0.16 12 93 736 0
29OCT26 85.00 C 0.50 0.50 0.49 0.44 +0.09 13 38 1,586 -25
29OCT26 87.50 C 0.00 0.00 0.00 0.21 +0.05 14 0 547 0
29OCT26 90.00 C 0.00 0.00 0.00 0.10 +0.02 15 0 595 0
29OCT26 92.50 C 0.00 0.00 0.00 0.05 +0.01 16 0 100 0
29OCT26 95.00 C 0.00 0.00 0.00 0.03 +0.01 17 0 40 0
29OCT26 97.50 C 0.00 0.00 0.00 0.02 +0.01 18 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 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 50.83 +0.42 138 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 49.83 +0.42 133 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 48.84 +0.43 131 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 47.84 +0.43 127 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 46.84 +0.43 123 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 45.84 +0.43 120 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 44.82 +0.40 112 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 43.83 +0.41 111 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 42.84 +0.42 109 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 41.84 +0.42 106 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 40.83 +0.41 101 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 39.83 +0.41 97 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 38.83 +0.41 94 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 37.83 +0.41 92 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 36.83 +0.41 89 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 35.83 +0.41 86 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 34.83 +0.41 83 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 33.83 +0.41 80 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 32.84 +0.42 79 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 30.34 +0.42 72 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 27.84 +0.42 66 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 25.34 +0.29 60 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 22.84 +0.38 54 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 20.34 +0.42 48 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 17.84 +0.41 43 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 15.32 +0.39 0 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 12.82 +0.29 0 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 10.32 +0.39 0 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 7.82 +0.29 0 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 5.49 +0.53 20 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 2.91 +0.36 13 0 90 0
27NOV26 82.50 C 1.43 1.43 1.43 1.33 +0.11 12 1 384 +1
27NOV26 85.00 C 0.80 0.80 0.80 0.71 +0.06 13 1 238 -1
27NOV26 87.50 C 0.41 0.41 0.41 0.36 +0.02 13 2 240 0
27NOV26 90.00 C 0.00 0.00 0.00 0.18 +0.01 14 0 40 0
27NOV26 92.50 C 0.00 0.00 0.00 0.10 +0.01 15 0 463 0
27NOV26 95.00 C 0.00 0.00 0.00 0.05 0.00 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 24 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 0.01 0.00 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 50.83 +0.42 122 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 49.83 +0.42 118 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 48.84 +0.43 115 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 47.84 +0.43 112 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 46.84 +0.43 108 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 45.84 +0.43 105 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 44.82 +0.40 100 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 43.83 +0.41 98 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 42.84 +0.42 96 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 41.84 +0.42 93 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 40.83 +0.41 89 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 39.83 +0.41 86 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 38.83 +0.41 84 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 37.83 +0.41 81 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 36.83 +0.41 78 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 35.83 +0.41 76 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 34.83 +0.41 73 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 33.83 +0.41 71 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 32.84 +0.42 69 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 30.34 +0.42 63 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 27.84 +0.42 58 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 25.34 +0.29 52 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 22.84 +0.38 47 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 20.34 +0.42 42 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 17.84 +0.41 38 0 6 0
30DEC26 67.50 C 0.00 0.00 0.00 15.32 +0.39 0 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 12.82 +0.29 0 0 30 0
30DEC26 72.50 C 0.00 0.00 0.00 10.32 +0.39 0 0 125 0
30DEC26 75.00 C 0.00 0.00 0.00 7.82 +0.29 0 0 2,184 0
30DEC26 77.50 C 0.00 0.00 0.00 5.49 +0.53 18 0 1,466 0
30DEC26 80.00 C 2.95 3.10 2.95 3.13 +0.25 13 226 2,122 -45
30DEC26 82.50 C 0.00 0.00 0.00 1.82 +0.26 13 0 5,536 0
30DEC26 85.00 C 1.15 1.15 1.15 1.08 +0.25 13 101 7,281 +75
30DEC26 87.50 C 0.70 0.70 0.66 0.62 +0.22 13 11 4,245 +3
30DEC26 90.00 C 0.42 0.43 0.40 0.34 +0.17 14 21 4,361 -2
30DEC26 92.50 C 0.00 0.00 0.00 0.19 +0.10 14 0 990 0
30DEC26 95.00 C 0.00 0.00 0.00 0.10 +0.05 14 0 935 0
30DEC26 97.50 C 0.00 0.00 0.00 0.05 +0.02 15 0 558 0
30DEC26 100.00 C 0.00 0.00 0.00 0.03 +0.01 15 0 392 0
30DEC26 102.50 C 0.00 0.00 0.00 0.02 +0.01 16 0 273 0
30DEC26 105.00 C 0.00 0.00 0.00 0.01 0.00 16 0 408 0
30DEC26 107.50 C 0.00 0.00 0.00 0.01 0.00 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 36 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 50.83 +0.42 99 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 49.83 +0.42 96 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 48.84 +0.43 93 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 47.84 +0.43 90 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 46.84 +0.43 87 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 45.84 +0.43 85 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 44.83 +0.41 82 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 43.83 +0.41 79 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 42.84 +0.42 77 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 41.84 +0.42 75 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 40.83 +0.41 72 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 39.83 +0.41 70 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 38.83 +0.41 68 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 37.83 +0.41 65 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 36.83 +0.41 63 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 35.83 +0.41 61 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 34.83 +0.41 59 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 33.83 +0.41 57 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 32.84 +0.42 55 0 4 -4
30MAR27 52.50 C 0.00 0.00 0.00 30.34 +0.42 51 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 27.84 +0.42 46 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 25.34 +0.29 42 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 22.84 +0.38 38 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 20.34 +0.42 34 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 17.84 +0.41 30 0 2 0
30MAR27 67.50 C 0.00 0.00 0.00 15.32 +0.39 26 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 12.82 +0.29 22 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 10.32 +0.39 19 0 138 0
30MAR27 75.00 C 0.00 0.00 0.00 7.82 +0.29 15 0 840 0
30MAR27 77.50 C 0.00 0.00 0.00 5.49 +0.07 13 0 1,201 0
30MAR27 80.00 C 0.00 0.00 0.00 3.80 -0.09 12 0 475 0
30MAR27 82.50 C 0.00 0.00 0.00 2.92 +0.22 13 0 851 0
30MAR27 85.00 C 0.00 0.00 0.00 2.08 +0.28 14 0 1,355 0
30MAR27 87.50 C 0.00 0.00 0.00 1.46 +0.24 14 0 560 0
30MAR27 90.00 C 0.00 0.00 0.00 1.01 +0.20 14 0 1,177 0
30MAR27 92.50 C 0.67 0.67 0.67 0.69 +0.16 15 112 731 +112
30MAR27 95.00 C 0.00 0.00 0.00 0.48 +0.13 15 0 488 0
30MAR27 97.50 C 0.00 0.00 0.00 0.34 +0.11 15 0 220 0
30MAR27 100.00 C 0.00 0.00 0.00 0.23 +0.08 16 0 194 0
30MAR27 102.50 C 0.00 0.00 0.00 0.16 +0.06 16 0 35 0
30MAR27 105.00 C 0.00 0.00 0.00 0.11 +0.04 16 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.08 +0.03 17 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.05 +0.02 17 0 174 0
30MAR27 112.50 C 0.00 0.00 0.00 0.04 +0.02 17 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 0.03 +0.02 18 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 0.02 +0.01 18 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 50.83 +0.42 82 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 49.83 +0.42 79 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 48.84 +0.43 77 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 47.84 +0.43 74 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 46.84 +0.43 72 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 45.84 +0.43 69 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 44.83 +0.41 67 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 43.83 +0.41 65 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 42.84 +0.42 63 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 41.84 +0.42 61 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 40.83 +0.41 59 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 39.83 +0.41 57 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 38.83 +0.41 55 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 37.83 +0.41 53 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 36.83 +0.41 51 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 35.83 +0.41 49 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 34.83 +0.41 48 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 33.83 +0.41 46 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 32.84 +0.42 44 0 12 0
29JUN27 52.50 C 0.00 0.00 0.00 30.34 +0.42 40 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 27.84 +0.42 37 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 25.34 +0.29 33 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 22.84 +0.38 30 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 20.34 +0.42 26 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 17.84 +0.41 23 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 15.32 +0.39 20 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 12.82 +0.29 17 0 10 0
29JUN27 72.50 C 0.00 0.00 0.00 10.32 +0.39 14 0 140 0
29JUN27 75.00 C 0.00 0.00 0.00 8.17 +0.39 13 0 1,011 0
29JUN27 77.50 C 0.00 0.00 0.00 6.58 +0.44 14 0 206 0
29JUN27 80.00 C 0.00 0.00 0.00 5.08 +0.19 14 0 527 0
29JUN27 82.50 C 3.80 3.80 3.80 4.03 +0.16 14 25 683 +25
29JUN27 85.00 C 2.76 2.76 2.76 3.17 +0.13 15 1 3,223 +1
29JUN27 87.50 C 0.00 0.00 0.00 2.45 +0.10 15 0 543 0
29JUN27 90.00 C 1.55 1.55 1.55 1.87 +0.07 15 2 353 +2
29JUN27 92.50 C 0.00 0.00 0.00 1.43 +0.05 15 0 341 0
29JUN27 95.00 C 0.00 0.00 0.00 1.09 +0.03 16 0 388 0
29JUN27 97.50 C 0.00 0.00 0.00 0.83 +0.01 16 0 85 0
29JUN27 100.00 C 0.00 0.00 0.00 0.63 0.00 16 0 37 0
29JUN27 102.50 C 0.00 0.00 0.00 0.48 0.00 17 0 36 0
29JUN27 105.00 C 0.00 0.00 0.00 0.37 -0.01 17 0 7 0
29JUN27 107.50 C 0.00 0.00 0.00 0.28 -0.01 17 0 2 0
29JUN27 110.00 C 0.00 0.00 0.00 0.22 -0.01 17 0 35 0
29JUN27 112.50 C 0.00 0.00 0.00 0.18 0.00 18 0 5 0
29JUN27 115.00 C 0.00 0.00 0.00 0.14 0.00 18 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 0.11 0.00 18 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 0.09 0.00 19 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 0.07 -0.01 19 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 0.06 0.00 19 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 0.04 -0.01 19 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
TOTAL CALL 1,689 100,267 -447
21AUG26 61.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 62.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 63.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 64.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 66.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 67.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 68.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 69.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 71.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 72.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 73.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 74.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 75.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 76.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 77.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 78.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 22 0
21AUG26 79.00 P 0.00 0.00 0.00 0.00 -0.03 0 0 84 0
21AUG26 80.00 P 0.00 0.00 0.00 0.00 -0.04 0 0 523 0
21AUG26 81.00 P 0.00 0.00 0.00 0.00 -0.06 0 1 129 0
21AUG26 82.00 P 0.03 0.03 0.03 0.00 -0.12 0 14 558 -4
21AUG26 83.00 P 0.30 0.40 0.17 0.20 -0.50 0 83 0 -187
21AUG26 84.00 P 0.00 0.00 0.00 1.20 -0.40 0 0 0 -185
21AUG26 85.00 P 0.00 0.00 0.00 2.20 -0.40 0 0 0 0
21AUG26 86.00 P 0.00 0.00 0.00 3.20 -0.40 0 0 0 0
21AUG26 87.00 P 0.00 0.00 0.00 4.20 -0.54 0 0 0 0
21AUG26 88.00 P 0.00 0.00 0.00 5.20 -0.57 0 0 0 0
21AUG26 89.00 P 0.00 0.00 0.00 6.20 -0.60 0 0 0 0
21AUG26 90.00 P 0.00 0.00 0.00 7.20 -0.40 0 0 0 0
21AUG26 91.00 P 0.00 0.00 0.00 8.20 -0.40 0 0 0 0
21AUG26 92.00 P 0.00 0.00 0.00 9.20 -0.60 0 0 0 0
21AUG26 93.00 P 0.00 0.00 0.00 10.20 -0.40 0 0 0 0
21AUG26 94.00 P 0.00 0.00 0.00 11.20 -0.61 0 0 0 0
21AUG26 95.00 P 0.00 0.00 0.00 12.20 -0.40 0 0 0 0
21AUG26 96.00 P 0.00 0.00 0.00 13.20 -0.40 0 0 0 0
21AUG26 97.00 P 0.00 0.00 0.00 14.20 -0.40 0 0 0 0
21AUG26 98.00 P 0.00 0.00 0.00 15.20 -0.40 0 0 0 0
21AUG26 99.00 P 0.00 0.00 0.00 16.20 -0.40 0 0 0 0
21AUG26 100.00 P 0.00 0.00 0.00 17.20 -0.61 0 0 0 0
21AUG26 101.00 P 0.00 0.00 0.00 18.20 -0.40 0 0 0 0
21AUG26 102.00 P 0.00 0.00 0.00 19.20 -0.61 0 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 232 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 225 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 0.00 211 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 204 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 79 0 114 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 68 0 223 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 49 0 200 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 39 0 685 0
28AUG26 72.50 P 0.00 0.00 0.00 0.02 0.00 33 0 1,308 0
28AUG26 75.00 P 0.00 0.00 0.00 0.06 -0.01 27 0 2,316 0
28AUG26 77.50 P 0.08 0.08 0.04 0.19 -0.09 21 68 4,274 +58
28AUG26 80.00 P 0.55 0.58 0.47 0.75 -0.27 16 743 7,056 +75
28AUG26 82.50 P 2.60 2.60 2.30 2.50 -0.39 0 223 3,558 -54
28AUG26 85.00 P 4.90 4.90 4.85 4.93 -0.37 0 39 2,283 -3
28AUG26 87.50 P 7.31 7.31 7.29 7.50 -0.24 0 60 739 +60
28AUG26 90.00 P 0.00 0.00 0.00 10.08 -0.39 36 0 448 0
28AUG26 92.50 P 0.00 0.00 0.00 12.58 -0.38 43 0 355 0
28AUG26 95.00 P 0.00 0.00 0.00 15.09 -0.37 54 0 90 0
28AUG26 97.50 P 0.00 0.00 0.00 17.36 -0.49 0 0 178 0
28AUG26 100.00 P 0.00 0.00 0.00 19.86 -0.48 0 0 32 0
28AUG26 102.50 P 0.00 0.00 0.00 22.34 -0.50 0 0 35 0
28AUG26 105.00 P 0.00 0.00 0.00 24.87 -0.47 0 0 100 0
28AUG26 107.50 P 0.00 0.00 0.00 27.35 -0.48 0 0 10 0
28AUG26 110.00 P 0.00 0.00 0.00 29.86 -0.46 0 0 113 0
28AUG26 112.50 P 0.00 0.00 0.00 32.35 -0.48 0 0 91 0
28AUG26 115.00 P 0.00 0.00 0.00 34.85 -0.47 0 0 47 0
28AUG26 117.50 P 0.00 0.00 0.00 37.35 -0.47 0 0 81 0
28AUG26 120.00 P 0.00 0.00 0.00 39.85 -0.49 0 0 36 0
28AUG26 122.50 P 0.00 0.00 0.00 42.35 -0.49 0 0 145 0
28AUG26 125.00 P 0.00 0.00 0.00 44.86 -0.48 0 0 22 0
28AUG26 127.50 P 0.00 0.00 0.00 47.35 -0.49 0 0 25 0
28AUG26 130.00 P 0.00 0.00 0.00 49.86 -0.47 0 0 7 0
28AUG26 132.50 P 0.00 0.00 0.00 52.37 -0.47 0 0 40 0
28AUG26 135.00 P 0.00 0.00 0.00 54.87 -0.46 0 0 100 0
28AUG26 137.50 P 0.00 0.00 0.00 57.34 -0.48 0 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 59.86 -0.47 0 0 10 0
28AUG26 142.50 P 0.00 0.00 0.00 62.34 -0.49 0 0 5 0
28AUG26 145.00 P 0.00 0.00 0.00 64.86 -0.45 0 0 46 0
28AUG26 147.50 P 0.00 0.00 0.00 67.35 -0.47 0 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 69.85 -0.47 0 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 72.34 -0.48 0 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 74.84 -0.49 0 0 50 0
28AUG26 157.50 P 0.00 0.00 0.00 77.34 -0.48 0 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 79.84 -0.49 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 54 0 90 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 52 0 60 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 38 0 188 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 33 0 298 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 29 0 369 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 25 0 342 0
29SEP26 67.50 P 0.03 0.03 0.03 0.01 0.00 21 1 1,370 0
29SEP26 70.00 P 0.03 0.03 0.03 0.01 -0.02 17 43 3,873 -13
29SEP26 72.50 P 0.00 0.00 0.00 0.04 -0.05 15 0 2,148 0
29SEP26 75.00 P 0.10 0.10 0.10 0.13 -0.12 14 3 5,159 0
29SEP26 77.50 P 0.36 0.37 0.33 0.43 -0.20 13 392 3,125 +130
29SEP26 80.00 P 1.25 1.25 1.10 1.18 -0.29 11 471 7,134 +156
29SEP26 82.50 P 2.74 2.83 2.60 2.70 -0.34 9 349 3,672 +225
29SEP26 85.00 P 0.00 0.00 0.00 4.96 -0.54 0 0 2,492 0
29SEP26 87.50 P 0.00 0.00 0.00 7.58 -0.39 15 0 480 0
29SEP26 90.00 P 0.00 0.00 0.00 10.08 -0.39 19 0 680 0
29SEP26 92.50 P 0.00 0.00 0.00 12.58 -0.38 23 0 401 0
29SEP26 95.00 P 0.00 0.00 0.00 15.09 -0.37 27 0 197 0
29SEP26 97.50 P 0.00 0.00 0.00 17.36 -0.49 0 0 108 0
29SEP26 100.00 P 0.00 0.00 0.00 19.86 -0.48 0 0 122 0
29SEP26 102.50 P 0.00 0.00 0.00 22.37 -0.47 0 0 30 0
29SEP26 105.00 P 0.00 0.00 0.00 24.87 -0.47 0 0 180 0
29SEP26 107.50 P 0.00 0.00 0.00 27.37 -0.46 0 0 68 0
29SEP26 110.00 P 0.00 0.00 0.00 29.86 -0.46 0 0 2 0
29SEP26 112.50 P 0.00 0.00 0.00 32.37 -0.48 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 34.85 -0.47 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 37.35 -0.47 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 39.85 -0.49 0 0 40 0
29SEP26 122.50 P 0.00 0.00 0.00 42.35 -0.49 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 44.86 -0.48 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 47.36 -0.48 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 49.87 -0.46 0 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 52.37 -0.47 0 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 54.87 -0.46 0 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 57.35 -0.47 0 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 59.86 -0.47 0 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 62.35 -0.48 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 64.86 -0.47 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 67.35 -0.47 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 69.85 -0.47 0 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 72.35 -0.47 0 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 74.86 -0.47 0 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 77.34 -0.48 0 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 79.84 -0.49 0 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 72 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 67 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 51 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 48 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 46 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 43 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 41 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 36 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 29 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 22 0 90 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 19 0 210 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 -0.01 16 0 267 0
29OCT26 70.00 P 0.05 0.05 0.05 0.03 -0.03 15 1 1,187 -1
29OCT26 72.50 P 0.00 0.00 0.00 0.10 -0.07 14 0 831 0
29OCT26 75.00 P 0.00 0.00 0.00 0.29 -0.13 13 0 1,601 0
29OCT26 77.50 P 0.67 0.67 0.62 0.75 -0.16 13 38 1,176 +4
29OCT26 80.00 P 1.52 1.53 1.50 1.62 -0.21 12 18 459 0
29OCT26 82.50 P 3.12 3.12 3.01 3.04 -0.30 11 68 1,496 +60
29OCT26 85.00 P 4.92 4.92 4.92 5.24 -0.26 13 30 1,561 0
29OCT26 87.50 P 0.00 0.00 0.00 7.60 -0.38 14 0 172 0
29OCT26 90.00 P 0.00 0.00 0.00 10.08 -0.39 16 0 17 0
29OCT26 92.50 P 0.00 0.00 0.00 12.58 -0.38 19 0 30 0
29OCT26 95.00 P 0.00 0.00 0.00 15.09 -0.37 23 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 17.36 -0.49 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 19.87 -0.47 0 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 22.37 -0.47 0 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 24.92 -0.42 0 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 27.37 -0.46 0 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 29.93 -0.39 0 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 32.43 -0.42 0 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 34.86 -0.46 0 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 37.36 -0.46 0 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 39.86 -0.48 0 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 42.36 -0.48 0 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 44.86 -0.48 0 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 47.36 -0.48 0 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 49.87 -0.46 0 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 52.37 -0.47 0 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 54.87 -0.46 0 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 57.36 -0.46 0 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 59.86 -0.47 0 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 62.42 -0.41 0 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 64.86 -0.47 0 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 67.42 -0.40 0 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 69.92 -0.40 0 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 72.42 -0.40 0 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 74.92 -0.41 0 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 77.42 -0.40 0 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 79.92 -0.41 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 55 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.01 0.00 53 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 48 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 45 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 43 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 40 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 39 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 36 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 0.02 -0.01 17 0 150 0
27NOV26 67.50 P 0.00 0.00 0.00 0.06 0.00 17 0 27 0
27NOV26 70.00 P 0.00 0.00 0.00 0.11 -0.04 15 0 270 0
27NOV26 72.50 P 0.00 0.00 0.00 0.26 -0.07 15 0 134 0
27NOV26 75.00 P 0.00 0.00 0.00 0.55 -0.10 14 0 315 0
27NOV26 77.50 P 0.88 0.88 0.88 1.06 -0.17 13 16 654 0
27NOV26 80.00 P 0.00 0.00 0.00 1.93 -0.23 12 0 372 0
27NOV26 82.50 P 3.25 3.25 3.18 3.25 -0.31 11 3 216 +3
27NOV26 85.00 P 0.00 0.00 0.00 5.24 -0.28 12 0 305 0
27NOV26 87.50 P 0.00 0.00 0.00 7.63 -0.38 13 0 76 0
27NOV26 90.00 P 0.00 0.00 0.00 10.08 -0.39 15 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 12.58 -0.38 17 0 30 0
27NOV26 95.00 P 0.00 0.00 0.00 15.09 -0.37 20 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 17.36 -0.49 0 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 19.87 -0.47 0 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 22.37 -0.47 0 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 24.92 -0.42 0 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 27.37 -0.46 0 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 29.93 -0.39 0 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 32.43 -0.42 0 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 34.86 -0.46 0 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 37.36 -0.46 0 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 39.87 -0.47 0 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 42.37 -0.47 0 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 44.87 -0.47 0 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 47.36 -0.48 0 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 49.87 -0.46 0 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 52.37 -0.47 0 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 54.87 -0.46 0 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 57.37 -0.45 0 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 59.86 -0.47 0 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 62.42 -0.41 0 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 64.86 -0.47 0 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 67.42 -0.40 0 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 69.92 -0.40 0 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 72.42 -0.40 0 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 74.92 -0.41 0 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 77.42 -0.40 0 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 79.92 -0.41 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 51 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 49 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 46 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 43 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 39 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 35 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 30 0 330 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 29 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 21 0 35 0
30DEC26 60.00 P 0.00 0.00 0.00 0.01 -0.01 18 0 257 0
30DEC26 62.50 P 0.00 0.00 0.00 0.01 -0.04 16 0 236 0
30DEC26 65.00 P 0.00 0.00 0.00 0.02 -0.06 15 0 831 0
30DEC26 67.50 P 0.00 0.00 0.00 0.06 -0.10 15 0 2,059 0
30DEC26 70.00 P 0.00 0.00 0.00 0.11 -0.18 13 0 3,421 0
30DEC26 72.50 P 0.29 0.29 0.29 0.29 -0.22 13 2 1,277 0
30DEC26 75.00 P 0.56 0.56 0.56 0.61 -0.28 13 11 10,064 -10
30DEC26 77.50 P 1.15 1.15 1.07 1.22 -0.27 13 24 5,308 +4
30DEC26 80.00 P 2.10 2.12 2.08 2.18 -0.21 12 117 7,753 +100
30DEC26 82.50 P 3.59 3.59 3.40 3.54 -0.16 12 7 1,686 -1
30DEC26 85.00 P 0.00 0.00 0.00 5.45 -0.12 12 0 685 0
30DEC26 87.50 P 0.00 0.00 0.00 7.69 -0.32 13 0 324 0
30DEC26 90.00 P 0.00 0.00 0.00 10.08 -0.39 14 0 226 0
30DEC26 92.50 P 0.00 0.00 0.00 12.58 -0.38 16 0 102 0
30DEC26 95.00 P 0.00 0.00 0.00 15.09 -0.37 19 0 98 0
30DEC26 97.50 P 0.00 0.00 0.00 17.37 -0.48 0 0 101 0
30DEC26 100.00 P 0.00 0.00 0.00 19.88 -0.46 0 0 6 0
30DEC26 102.50 P 0.00 0.00 0.00 22.37 -0.47 0 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 24.92 -0.42 0 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 27.37 -0.46 0 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 29.93 -0.39 0 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 32.43 -0.42 0 0 29 0
30DEC26 115.00 P 0.00 0.00 0.00 34.87 -0.45 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 37.38 -0.44 0 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 39.87 -0.47 0 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 42.37 -0.47 0 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 44.87 -0.47 0 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 47.36 -0.48 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 49.87 -0.46 0 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 52.37 -0.47 0 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 54.87 -0.46 0 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 57.37 -0.45 0 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 59.86 -0.47 0 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 62.42 -0.41 0 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 64.87 -0.46 0 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 67.42 -0.40 0 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 69.92 -0.40 0 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 72.42 -0.40 0 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 74.92 -0.41 0 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 77.42 -0.40 0 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 79.92 -0.41 0 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 0.01 0.00 42 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 38 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 0.01 0.00 37 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 0.01 -0.01 14 0 222 0
30MAR27 62.50 P 0.00 0.00 0.00 0.01 -0.04 12 0 63 0
30MAR27 65.00 P 0.00 0.00 0.00 0.02 -0.06 12 0 637 0
30MAR27 67.50 P 0.00 0.00 0.00 0.06 -0.10 12 0 588 0
30MAR27 70.00 P 0.29 0.29 0.29 0.11 -0.21 11 10 4,135 0
30MAR27 72.50 P 0.00 0.00 0.00 0.29 -0.32 11 0 614 0
30MAR27 75.00 P 0.00 0.00 0.00 0.62 -0.49 10 0 1,723 0
30MAR27 77.50 P 0.00 0.00 0.00 1.46 -0.40 11 0 1,060 0
30MAR27 80.00 P 2.62 2.62 2.62 2.59 -0.33 12 30 1,123 +30
30MAR27 82.50 P 3.95 3.95 3.95 4.10 -0.18 13 2 867 0
30MAR27 85.00 P 5.64 5.64 5.64 6.12 +0.08 14 30 254 +19
30MAR27 87.50 P 0.00 0.00 0.00 8.06 -0.17 14 0 125 0
30MAR27 90.00 P 0.00 0.00 0.00 10.25 -0.27 15 0 350 0
30MAR27 92.50 P 0.00 0.00 0.00 12.61 -0.35 15 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 15.09 -0.37 16 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 17.37 -0.48 0 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 19.88 -0.46 0 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 22.37 -0.47 0 0 21 0
30MAR27 105.00 P 0.00 0.00 0.00 24.92 -0.89 0 0 45 0
30MAR27 107.50 P 0.00 0.00 0.00 27.37 -0.46 0 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 29.93 -0.39 0 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 32.43 -0.42 0 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 34.87 -0.45 0 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 37.38 -0.44 0 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 39.87 -0.47 0 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 42.37 -0.47 0 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 44.87 -0.47 0 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 47.36 -0.48 0 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 49.87 -0.46 0 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 52.37 -0.47 0 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 54.87 -0.46 0 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 57.37 -0.45 0 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 59.86 -0.47 0 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 62.42 -0.41 0 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 64.87 -0.46 0 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 67.42 -0.40 0 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 69.92 -0.40 0 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 72.42 -0.40 0 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 74.92 -0.41 0 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 77.42 -0.40 0 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 79.92 -0.41 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 24 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 0.01 -0.01 12 0 228 0
29JUN27 62.50 P 0.00 0.00 0.00 0.02 -0.03 12 0 62 0
29JUN27 65.00 P 0.00 0.00 0.00 0.06 -0.02 12 0 244 0
29JUN27 67.50 P 0.00 0.00 0.00 0.18 -0.02 12 0 579 0
29JUN27 70.00 P 0.00 0.00 0.00 0.42 -0.05 13 0 928 0
29JUN27 72.50 P 1.14 1.14 1.14 0.85 -0.09 13 1 3,989 +1
29JUN27 75.00 P 0.00 0.00 0.00 1.52 -0.12 13 0 1,254 0
29JUN27 77.50 P 2.74 2.74 2.74 2.45 -0.17 14 10 506 -10
29JUN27 80.00 P 3.91 3.91 3.91 3.67 -0.21 14 2 552 +2
29JUN27 82.50 P 0.00 0.00 0.00 5.16 -0.25 15 0 227 0
29JUN27 85.00 P 0.00 0.00 0.00 6.89 -0.28 16 0 242 0
29JUN27 87.50 P 0.00 0.00 0.00 8.80 -0.32 16 0 32 0
29JUN27 90.00 P 0.00 0.00 0.00 10.58 -0.35 15 0 1 0
29JUN27 92.50 P 0.00 0.00 0.00 12.79 -0.37 16 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 15.13 -0.39 16 0 2 0
29JUN27 97.50 P 0.00 0.00 0.00 17.59 -0.42 17 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 19.91 -0.43 0 0 34 0
29JUN27 102.50 P 0.00 0.00 0.00 22.37 -0.47 0 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 24.92 -0.89 0 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 27.37 -0.46 0 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 29.93 -0.39 0 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 32.43 -0.42 0 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 34.87 -0.45 0 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 37.38 -0.44 0 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 39.87 -0.47 0 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 42.37 -0.47 0 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 44.87 -0.47 0 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 47.36 -0.48 0 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 49.87 -0.46 0 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 52.37 -0.47 0 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 54.87 -0.46 0 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 57.37 -0.45 0 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 59.86 -0.47 0 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 62.42 -0.41 0 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 64.87 -0.46 0 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 67.42 -0.40 0 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 69.92 -0.40 0 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 72.42 -0.40 0 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 74.92 -0.41 0 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 77.42 -0.40 0 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 79.92 -0.41 0 0 0 0
TOTAL PUT 2,910 126,572 +459
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$ 5.810
28AUG26 4.30 C 0.00 0.00 0.00 1.51 +0.11 0 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 1.41 +0.11 0 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 1.31 +0.11 0 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 1.21 +0.11 0 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 1.11 +0.11 0 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 1.01 +0.11 0 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.91 +0.11 0 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.81 +0.11 0 0 16 0
28AUG26 5.25 C 0.51 0.52 0.51 0.56 +0.11 0 2 7 0
28AUG26 5.50 C 0.26 0.26 0.26 0.32 +0.09 27 2 232 0
28AUG26 5.75 C 0.10 0.11 0.10 0.12 +0.04 26 8 275 -6
28AUG26 6.00 C 0.02 0.02 0.02 0.02 0.00 24 14 1,303 +9
28AUG26 6.25 C 0.01 0.01 0.01 0.01 0.00 36 10 304 +10
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 50 0 1,427 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 63 0 1,664 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 75 0 893 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 86 0 891 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 97 0 795 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 107 0 896 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 116 0 744 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 125 0 1,442 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 134 0 453 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 142 0 83 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 150 0 22 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 180 0 2 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 193 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.52 +0.11 0 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.42 +0.10 0 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.32 +0.10 0 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.22 +0.10 0 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.13 +0.11 33 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.03 +0.11 30 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.93 +0.11 27 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.81 +0.09 0 0 0 0
29SEP26 5.25 C 0.55 0.56 0.55 0.58 +0.09 17 2 101 +1
29SEP26 5.50 C 0.00 0.00 0.00 0.38 +0.06 22 0 84 0
29SEP26 5.75 C 0.19 0.20 0.19 0.22 +0.04 23 105 984 0
29SEP26 6.00 C 0.11 0.11 0.11 0.11 +0.02 23 11 117 -10
29SEP26 6.25 C 0.05 0.05 0.05 0.05 +0.01 24 111 752 0
29SEP26 6.50 C 0.03 0.03 0.03 0.02 0.00 24 10 1,666 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 26 0 596 0
29SEP26 7.00 C 0.01 0.01 0.01 0.01 0.00 31 25 1,297 +25
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 36 0 2,006 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 40 0 1,123 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 45 0 572 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1,118 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 53 0 616 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 56 0 510 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 60 0 269 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 63 0 511 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 66 0 329 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 70 0 399 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 73 0 1,273 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 76 0 61 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 81 0 7 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 96 0 15 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 109 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 113 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 117 0 215 0
29OCT26 4.30 C 0.00 0.00 0.00 1.53 +0.09 0 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 1.44 +0.10 32 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.32 +0.08 0 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.24 +0.10 26 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.14 +0.09 24 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.04 +0.09 21 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.93 +0.08 0 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.83 +0.09 0 0 74 0
29OCT26 5.25 C 0.00 0.00 0.00 0.62 +0.07 21 0 90 0
29OCT26 5.50 C 0.00 0.00 0.00 0.44 +0.07 23 0 278 0
29OCT26 5.75 C 0.27 0.27 0.27 0.29 +0.05 24 30 1,099 +4
29OCT26 6.00 C 0.00 0.00 0.00 0.18 +0.03 24 0 116 0
29OCT26 6.25 C 0.10 0.10 0.10 0.11 +0.02 25 10 682 +10
29OCT26 6.50 C 0.00 0.00 0.00 0.06 +0.01 25 0 114 0
29OCT26 6.75 C 0.04 0.04 0.04 0.03 0.00 25 29 465 -11
29OCT26 7.00 C 0.00 0.00 0.00 0.02 +0.01 27 0 182 0
29OCT26 7.25 C 0.02 0.02 0.02 0.01 0.00 27 2 122 +2
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 30 0 309 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 33 0 172 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 36 0 220 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 39 0 540 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 1.54 +0.09 0 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 1.44 +0.09 0 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 1.32 +0.06 0 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 1.24 +0.08 0 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 1.14 +0.07 0 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 1.04 +0.06 0 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.94 +0.07 0 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.85 +0.06 12 0 250 0
27NOV26 5.25 C 0.00 0.00 0.00 0.65 +0.07 20 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.48 +0.08 22 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.33 +0.05 23 0 16 0
27NOV26 6.00 C 0.22 0.22 0.22 0.22 +0.03 23 2 15 0
27NOV26 6.25 C 0.00 0.00 0.00 0.15 +0.03 24 0 10 0
27NOV26 6.50 C 0.00 0.00 0.00 0.09 +0.02 24 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.05 +0.01 24 0 151 0
27NOV26 7.00 C 0.00 0.00 0.00 0.03 +0.01 24 0 537 0
27NOV26 7.25 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.54 +0.07 0 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.44 +0.07 0 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.33 +0.06 0 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.24 +0.06 0 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.14 +0.05 0 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.05 +0.05 0 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.97 +0.05 17 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.89 +0.07 20 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.69 +0.07 21 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.52 +0.07 22 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.38 +0.06 23 0 5 0
30DEC26 6.00 C 0.27 0.27 0.27 0.27 +0.04 23 8 222 +8
30DEC26 6.25 C 0.18 0.19 0.17 0.19 +0.04 24 27 131 +22
30DEC26 6.50 C 0.00 0.00 0.00 0.13 +0.03 24 0 108 0
30DEC26 6.75 C 0.00 0.00 0.00 0.08 +0.02 24 0 37 0
30DEC26 7.00 C 0.00 0.00 0.00 0.05 +0.01 24 0 242 0
30DEC26 7.25 C 0.00 0.00 0.00 0.03 +0.01 24 0 518 0
30DEC26 7.50 C 0.00 0.00 0.00 0.02 +0.01 24 0 1,068 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 24 0 802 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 26 0 2,352 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 28 0 82 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 30 0 577 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 32 0 151 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 34 0 527 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 36 0 41 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 37 0 283 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 39 0 25 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 41 0 429 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 44 0 5 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 47 0 10 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 49 0 130 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 52 0 170 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 54 0 10 0
30MAR27 4.30 C 0.00 0.00 0.00 1.57 +0.05 0 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.48 +0.05 0 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.38 +0.04 0 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.29 +0.04 0 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.21 +0.05 18 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.13 +0.05 20 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.05 +0.06 21 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.97 +0.04 21 0 32 0
30MAR27 5.25 C 0.00 0.00 0.00 0.80 +0.06 22 0 30 0
30MAR27 5.50 C 0.00 0.00 0.00 0.64 +0.06 23 0 36 0
30MAR27 5.75 C 0.00 0.00 0.00 0.50 +0.05 23 0 55 0
30MAR27 6.00 C 0.00 0.00 0.00 0.39 +0.04 23 0 40 0
30MAR27 6.25 C 0.00 0.00 0.00 0.30 +0.04 24 0 32 0
30MAR27 6.50 C 0.00 0.00 0.00 0.22 +0.03 23 0 128 0
30MAR27 6.75 C 0.18 0.18 0.18 0.17 +0.03 24 50 371 -50
30MAR27 7.00 C 0.00 0.00 0.00 0.13 +0.03 24 0 427 0
30MAR27 7.25 C 0.00 0.00 0.00 0.09 +0.02 24 0 34 0
30MAR27 7.50 C 0.00 0.00 0.00 0.07 +0.02 25 0 325 0
30MAR27 7.75 C 0.00 0.00 0.00 0.05 +0.01 25 0 76 0
30MAR27 8.00 C 0.00 0.00 0.00 0.04 +0.01 25 0 124 0
30MAR27 8.25 C 0.00 0.00 0.00 0.03 +0.01 26 0 168 0
30MAR27 8.50 C 0.00 0.00 0.00 0.02 +0.01 25 0 243 0
30MAR27 8.75 C 0.00 0.00 0.00 0.01 0.00 24 0 16 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 0.00 26 0 41 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 27 0 2 0
30MAR27 9.50 C 0.00 0.00 0.00 0.01 0.00 28 0 14 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 30 0 45 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 31 0 13 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 0.00 33 0 10 0
29JUN27 4.30 C 0.00 0.00 0.00 1.60 +0.05 0 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.51 +0.05 14 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.42 +0.06 18 0 5 0
29JUN27 4.60 C 0.00 0.00 0.00 1.34 +0.07 21 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.25 +0.06 21 0 0 0
29JUN27 4.80 C 1.19 1.19 1.19 1.17 +0.07 22 1 1 0
29JUN27 4.90 C 0.00 0.00 0.00 1.09 +0.07 22 0 50 0
29JUN27 5.00 C 1.04 1.04 1.04 1.02 +0.08 23 30 30 +30
29JUN27 5.25 C 0.00 0.00 0.00 0.84 +0.09 23 0 30 0
29JUN27 5.50 C 0.00 0.00 0.00 0.68 +0.09 23 0 30 0
29JUN27 5.75 C 0.00 0.00 0.00 0.53 +0.07 23 0 33 0
29JUN27 6.00 C 0.47 0.47 0.46 0.41 +0.06 22 6 82 +6
29JUN27 6.25 C 0.37 0.38 0.37 0.31 +0.05 22 61 63 +61
29JUN27 6.50 C 0.30 0.30 0.30 0.23 +0.04 22 210 256 +208
29JUN27 6.75 C 0.25 0.25 0.25 0.17 +0.03 22 2 36 +2
29JUN27 7.00 C 0.21 0.21 0.21 0.13 +0.03 23 55 106 +55
29JUN27 7.25 C 0.18 0.18 0.18 0.09 +0.02 22 20 46 +20
29JUN27 7.50 C 0.14 0.14 0.14 0.07 +0.02 23 4 125 +4
29JUN27 7.75 C 0.00 0.00 0.00 0.05 +0.01 23 0 222 0
29JUN27 8.00 C 0.00 0.00 0.00 0.04 +0.01 24 0 281 0
29JUN27 8.25 C 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.02 +0.01 24 0 158 0
29JUN27 8.75 C 0.00 0.00 0.00 0.01 0.00 22 0 30 0
29JUN27 9.00 C 0.00 0.00 0.00 0.01 0.00 24 0 831 0
29JUN27 9.25 C 0.00 0.00 0.00 0.01 0.00 25 0 30 0
29JUN27 9.50 C 0.00 0.00 0.00 0.01 0.00 26 0 42 0
29JUN27 9.75 C 0.00 0.00 0.00 0.01 0.00 27 0 35 0
29JUN27 10.00 C 0.00 0.00 0.00 0.01 0.00 28 0 525 0
TOTAL CALL 847 44,812 +400
28AUG26 4.30 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 48 0 270 0
28AUG26 5.50 P 0.02 0.02 0.02 0.01 -0.02 29 28 341 0
28AUG26 5.75 P 0.08 0.08 0.08 0.06 -0.07 27 1 123 +1
28AUG26 6.00 P 0.29 0.29 0.25 0.22 -0.10 30 25 332 -5
28AUG26 6.25 P 0.00 0.00 0.00 0.45 -0.12 38 0 908 0
28AUG26 6.50 P 0.73 0.73 0.73 0.71 -0.10 61 12 353 -12
28AUG26 6.75 P 0.00 0.00 0.00 0.97 -0.09 82 0 237 0
28AUG26 7.00 P 0.00 0.00 0.00 1.22 -0.10 97 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 1.47 -0.09 110 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 1.72 -0.09 122 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 1.99 -0.07 150 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 2.24 -0.07 162 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 2.49 -0.07 173 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 2.74 -0.07 183 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 2.99 -0.07 194 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 3.24 -0.07 204 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 3.49 -0.07 213 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 3.74 -0.07 223 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 3.99 -0.07 232 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 4.24 -0.07 240 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 4.72 -0.09 234 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 37 0 480 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 34 0 225 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 31 0 57 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.02 -0.02 24 0 910 0
29SEP26 5.50 P 0.08 0.08 0.08 0.07 -0.03 25 100 845 +100
29SEP26 5.75 P 0.18 0.18 0.17 0.15 -0.06 24 58 562 0
29SEP26 6.00 P 0.00 0.00 0.00 0.29 -0.09 24 0 1,460 0
29SEP26 6.25 P 0.00 0.00 0.00 0.49 -0.10 27 0 1,172 0
29SEP26 6.50 P 0.00 0.00 0.00 0.72 -0.10 30 0 957 0
29SEP26 6.75 P 0.00 0.00 0.00 0.97 -0.09 37 0 433 0
29SEP26 7.00 P 0.00 0.00 0.00 1.23 -0.09 46 0 2,516 0
29SEP26 7.25 P 0.00 0.00 0.00 1.47 -0.09 49 0 1,225 0
29SEP26 7.50 P 1.71 1.71 1.71 1.74 -0.07 61 5 122 0
29SEP26 7.75 P 0.00 0.00 0.00 1.99 -0.07 66 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.24 -0.07 72 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.49 -0.07 77 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.74 -0.07 82 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.99 -0.07 86 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.24 -0.07 90 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.49 -0.07 94 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.74 -0.07 98 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.99 -0.07 102 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 4.24 -0.07 106 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 4.74 -0.07 114 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 5.24 -0.07 120 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.74 -0.07 126 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 6.24 -0.07 132 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 6.74 -0.08 138 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 7.24 -0.07 143 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 7.74 -0.07 149 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 8.24 -0.07 154 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 8.74 -0.07 158 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 30 0 7 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.02 -0.01 27 0 20 0
29OCT26 5.00 P 0.00 0.00 0.00 0.03 -0.01 27 0 35 0
29OCT26 5.25 P 0.00 0.00 0.00 0.06 -0.02 26 0 67 0
29OCT26 5.50 P 0.14 0.14 0.13 0.12 -0.03 25 8 508 +7
29OCT26 5.75 P 0.00 0.00 0.00 0.22 -0.05 26 0 228 0
29OCT26 6.00 P 0.40 0.40 0.40 0.36 -0.07 26 10 807 0
29OCT26 6.25 P 0.56 0.56 0.56 0.54 -0.06 27 6 1,073 0
29OCT26 6.50 P 0.00 0.00 0.00 0.75 -0.08 29 0 1,326 0
29OCT26 6.75 P 0.00 0.00 0.00 0.98 -0.08 31 0 420 0
29OCT26 7.00 P 0.00 0.00 0.00 1.23 -0.09 36 0 5 0
29OCT26 7.25 P 0.00 0.00 0.00 1.47 -0.09 39 0 0 0
29OCT26 7.50 P 1.71 1.71 1.71 1.74 -0.07 48 5 0 0
29OCT26 7.75 P 0.00 0.00 0.00 1.99 -0.07 52 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 2.24 -0.07 56 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 2.49 -0.07 60 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 2.74 -0.07 63 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 2.99 -0.07 67 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 3.24 -0.07 70 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.01 -0.01 23 0 30 0
27NOV26 4.80 P 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.08 -0.02 25 0 11 0
27NOV26 5.50 P 0.00 0.00 0.00 0.14 -0.04 24 0 5 0
27NOV26 5.75 P 0.00 0.00 0.00 0.25 -0.05 24 0 175 0
27NOV26 6.00 P 0.00 0.00 0.00 0.39 -0.07 25 0 697 0
27NOV26 6.25 P 0.00 0.00 0.00 0.55 -0.09 24 0 375 0
27NOV26 6.50 P 0.00 0.00 0.00 0.76 -0.08 26 0 719 0
27NOV26 6.75 P 0.00 0.00 0.00 0.99 -0.08 29 0 11 0
27NOV26 7.00 P 0.00 0.00 0.00 1.23 -0.09 31 0 100 0
27NOV26 7.25 P 0.00 0.00 0.00 1.48 -0.08 36 0 5 0
27NOV26 7.50 P 0.00 0.00 0.00 1.74 -0.07 41 0 7 0
27NOV26 7.75 P 0.00 0.00 0.00 1.99 -0.07 45 0 20 0
27NOV26 8.00 P 0.00 0.00 0.00 2.24 -0.07 48 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 2.49 -0.07 51 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 2.74 -0.07 55 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 2.99 -0.07 58 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 3.24 -0.07 61 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.01 -0.01 22 0 300 0
30DEC26 4.70 P 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
30DEC26 4.80 P 0.03 0.03 0.03 0.03 -0.01 24 5 15 +5
30DEC26 4.90 P 0.00 0.00 0.00 0.04 -0.01 24 0 750 0
30DEC26 5.00 P 0.00 0.00 0.00 0.06 -0.01 25 0 50 0
30DEC26 5.25 P 0.10 0.10 0.10 0.10 -0.02 23 2 53 +2
30DEC26 5.50 P 0.00 0.00 0.00 0.18 -0.03 24 0 835 0
30DEC26 5.75 P 0.00 0.00 0.00 0.29 -0.04 24 0 2,416 0
30DEC26 6.00 P 0.00 0.00 0.00 0.42 -0.06 24 0 948 0
30DEC26 6.25 P 0.00 0.00 0.00 0.59 -0.07 25 0 153 0
30DEC26 6.50 P 0.81 0.81 0.80 0.79 -0.09 26 2 3,194 0
30DEC26 6.75 P 0.00 0.00 0.00 1.00 -0.10 27 0 443 0
30DEC26 7.00 P 0.00 0.00 0.00 1.24 -0.08 29 0 521 0
30DEC26 7.25 P 0.00 0.00 0.00 1.48 -0.08 32 0 33 0
30DEC26 7.50 P 1.74 1.74 1.74 1.74 -0.07 37 50 160 0
30DEC26 7.75 P 0.00 0.00 0.00 1.99 -0.07 40 0 178 0
30DEC26 8.00 P 0.00 0.00 0.00 2.24 -0.07 43 0 94 0
30DEC26 8.25 P 0.00 0.00 0.00 2.49 -0.07 46 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.74 -0.07 49 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.99 -0.07 51 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.24 -0.07 54 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.49 -0.07 56 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.74 -0.07 59 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.99 -0.07 61 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 4.24 -0.07 63 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 4.74 -0.07 68 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 5.24 -0.07 71 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 5.74 -0.07 75 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 6.24 -0.07 79 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 6.74 -0.08 82 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.04 0.00 25 0 9 0
30MAR27 4.60 P 0.00 0.00 0.00 0.05 0.00 25 0 9 0
30MAR27 4.70 P 0.00 0.00 0.00 0.06 0.00 25 0 40 0
30MAR27 4.80 P 0.00 0.00 0.00 0.07 0.00 24 0 7 0
30MAR27 4.90 P 0.00 0.00 0.00 0.08 -0.01 23 0 10 0
30MAR27 5.00 P 0.00 0.00 0.00 0.10 -0.02 23 0 26 0
30MAR27 5.25 P 0.17 0.17 0.16 0.17 -0.02 24 70 182 +70
30MAR27 5.50 P 0.00 0.00 0.00 0.25 -0.03 23 0 245 0
30MAR27 5.75 P 0.00 0.00 0.00 0.36 -0.04 24 0 551 0
30MAR27 6.00 P 0.53 0.53 0.53 0.51 -0.04 25 3 80 +3
30MAR27 6.25 P 0.00 0.00 0.00 0.67 -0.04 25 0 573 0
30MAR27 6.50 P 0.00 0.00 0.00 0.85 -0.07 25 0 408 0
30MAR27 6.75 P 0.00 0.00 0.00 1.05 -0.05 26 0 108 0
30MAR27 7.00 P 0.00 0.00 0.00 1.27 -0.05 27 0 123 0
30MAR27 7.25 P 0.00 0.00 0.00 1.50 -0.06 28 0 67 0
30MAR27 7.50 P 0.00 0.00 0.00 1.75 -0.06 31 0 89 0
30MAR27 7.75 P 0.00 0.00 0.00 1.99 -0.07 33 0 40 0
30MAR27 8.00 P 0.00 0.00 0.00 2.24 -0.07 35 0 6 0
30MAR27 8.25 P 0.00 0.00 0.00 2.49 -0.07 38 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.74 -0.07 40 0 2 0
30MAR27 8.75 P 0.00 0.00 0.00 2.99 -0.07 42 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 3.24 -0.07 44 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 3.49 -0.07 46 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.74 -0.07 48 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.99 -0.07 50 0 1 0
30MAR27 10.00 P 0.00 0.00 0.00 4.24 -0.07 52 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 4.74 -0.07 55 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.05 -0.01 21 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.07 -0.01 22 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.08 -0.02 21 0 236 0
29JUN27 4.60 P 0.00 0.00 0.00 0.11 -0.01 22 0 1 0
29JUN27 4.70 P 0.00 0.00 0.00 0.13 -0.02 22 0 117 0
29JUN27 4.80 P 0.00 0.00 0.00 0.16 -0.02 22 0 73 0
29JUN27 4.90 P 0.00 0.00 0.00 0.18 -0.03 21 0 240 0
29JUN27 5.00 P 0.19 0.19 0.19 0.22 -0.03 22 25 196 +25
29JUN27 5.25 P 0.00 0.00 0.00 0.32 -0.03 22 0 112 0
29JUN27 5.50 P 0.37 0.37 0.37 0.43 -0.05 21 10 440 +10
29JUN27 5.75 P 0.52 0.52 0.52 0.57 -0.06 21 1 326 +1
29JUN27 6.00 P 0.66 0.66 0.66 0.73 -0.07 21 3 462 0
29JUN27 6.25 P 0.00 0.00 0.00 0.91 -0.07 20 0 461 0
29JUN27 6.50 P 0.00 0.00 0.00 1.10 -0.08 20 0 273 0
29JUN27 6.75 P 0.00 0.00 0.00 1.30 -0.08 19 0 83 0
29JUN27 7.00 P 0.00 0.00 0.00 1.51 -0.09 17 0 117 0
29JUN27 7.25 P 0.00 0.00 0.00 1.72 -0.10 0 0 13 0
29JUN27 7.50 P 0.00 0.00 0.00 1.94 -0.11 0 0 127 0
29JUN27 7.75 P 0.00 0.00 0.00 2.17 -0.10 0 0 224 0
29JUN27 8.00 P 0.00 0.00 0.00 2.40 -0.11 0 0 139 0
29JUN27 8.25 P 0.00 0.00 0.00 2.63 -0.11 0 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.87 -0.10 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 3.10 -0.11 0 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 3.33 -0.11 0 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.57 -0.11 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.81 -0.11 0 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 4.04 -0.24 0 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 4.28 -0.25 0 0 0 0
TOTAL PUT 429 36,538 +207
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$ 13.190
28AUG26 8.00 C 0.00 0.00 0.00 5.19 +0.76 0 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 4.94 +0.77 0 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 4.69 +0.76 0 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 4.44 +0.77 0 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 4.20 +0.78 115 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 3.95 +0.78 107 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 3.70 +0.78 100 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 3.45 +0.78 92 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 3.20 +0.77 85 0 75 0
28AUG26 10.50 C 0.00 0.00 0.00 2.70 +0.77 71 0 71 0
28AUG26 11.00 C 0.00 0.00 0.00 2.20 +0.77 57 0 65 0
28AUG26 11.50 C 0.00 0.00 0.00 1.70 +0.77 44 0 54 0
28AUG26 12.00 C 0.78 0.78 0.78 1.20 +0.71 32 10 197 -10
28AUG26 12.50 C 0.40 0.40 0.40 0.74 +0.57 35 4 248 0
28AUG26 13.00 C 0.17 0.27 0.17 0.31 +0.27 27 48 611 -15
28AUG26 13.50 C 0.04 0.07 0.04 0.09 +0.08 28 248 281 +232
28AUG26 14.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 272 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 37 0 100 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 48 0 200 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 67 0 200 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 5.21 +0.74 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.96 +0.74 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.71 +0.74 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.46 +0.74 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.21 +0.74 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.96 +0.73 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.71 +0.73 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.47 +0.74 44 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.22 +0.75 40 0 61 0
29SEP26 10.50 C 0.00 0.00 0.00 2.72 +0.77 32 0 43 0
29SEP26 11.00 C 0.00 0.00 0.00 2.22 +0.75 25 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 1.73 +0.70 25 0 669 0
29SEP26 12.00 C 0.00 0.00 0.00 1.27 +0.63 26 0 1,428 0
29SEP26 12.50 C 0.00 0.00 0.00 0.83 +0.46 23 0 790 0
29SEP26 13.00 C 0.42 0.47 0.42 0.51 +0.32 24 208 1,489 -203
29SEP26 13.50 C 0.24 0.26 0.24 0.29 +0.20 25 234 588 -167
29SEP26 14.00 C 0.13 0.14 0.13 0.14 +0.10 25 107 459 +107
29SEP26 14.50 C 0.07 0.07 0.07 0.07 +0.05 26 45 137 +6
29SEP26 15.00 C 0.04 0.04 0.04 0.03 +0.02 26 107 87 +57
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 26 0 275 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 30 0 97 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 34 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 38 0 100 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 41 0 102 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 5.21 +0.74 0 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 4.96 +0.74 0 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 4.71 +0.74 0 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 4.46 +0.74 0 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 4.21 +0.74 0 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 3.96 +0.73 0 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 3.71 +0.73 0 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 3.47 +0.74 38 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 3.22 +0.75 35 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 2.72 +0.76 29 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 2.22 +0.73 22 0 15 0
29OCT26 11.50 C 0.00 0.00 0.00 1.74 +0.71 24 0 64 0
29OCT26 12.00 C 0.00 0.00 0.00 1.27 +0.57 22 0 30 0
29OCT26 12.50 C 0.00 0.00 0.00 0.89 +0.44 23 0 113 0
29OCT26 13.00 C 0.45 0.45 0.45 0.59 +0.31 24 15 144 +15
29OCT26 13.50 C 0.32 0.36 0.32 0.38 +0.22 25 140 173 +98
29OCT26 14.00 C 0.21 0.22 0.21 0.23 +0.14 25 57 445 0
29OCT26 14.50 C 0.12 0.12 0.12 0.14 +0.09 26 30 200 0
29OCT26 15.00 C 0.06 0.08 0.06 0.08 +0.05 26 130 430 +130
29OCT26 15.50 C 0.00 0.00 0.00 0.04 +0.03 25 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 28 0 100 0
27NOV26 8.75 C 0.00 0.00 0.00 4.46 +0.74 0 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 4.21 +0.74 0 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 3.96 +0.73 0 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 3.71 +0.73 0 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 3.47 +0.74 34 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 3.22 +0.75 32 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 2.72 +0.75 26 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 2.23 +0.71 25 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 1.77 +0.66 25 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 1.35 +0.57 25 0 15 0
27NOV26 12.50 C 0.00 0.00 0.00 0.97 +0.43 24 0 85 0
27NOV26 13.00 C 0.60 0.60 0.60 0.70 +0.34 25 5 5 +5
27NOV26 13.50 C 0.40 0.40 0.40 0.49 +0.25 25 15 26 +15
27NOV26 14.00 C 0.00 0.00 0.00 0.33 +0.18 25 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 0.22 +0.13 25 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 0.14 +0.08 25 0 0 0
27NOV26 15.50 C 0.10 0.10 0.10 0.09 +0.06 25 50 50 +50
27NOV26 16.00 C 0.00 0.00 0.00 0.06 +0.04 26 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.03 +0.02 25 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 5.21 +0.74 0 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 4.96 +0.74 0 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.71 +0.74 0 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.46 +0.74 0 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.21 +0.74 0 0 10 0
30DEC26 9.25 C 0.00 0.00 0.00 3.96 +0.73 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.71 +0.73 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.47 +0.74 31 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.22 +0.74 28 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.73 +0.74 27 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.25 +0.69 25 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.82 +0.62 26 0 436 0
30DEC26 12.00 C 0.00 0.00 0.00 1.44 +0.57 26 0 105 0
30DEC26 12.50 C 0.00 0.00 0.00 1.11 +0.44 26 0 248 0
30DEC26 13.00 C 0.00 0.00 0.00 0.84 +0.39 25 0 250 0
30DEC26 13.50 C 0.00 0.00 0.00 0.63 +0.31 26 0 45 0
30DEC26 14.00 C 0.00 0.00 0.00 0.44 +0.22 25 0 163 0
30DEC26 14.50 C 0.00 0.00 0.00 0.32 +0.17 25 0 104 0
30DEC26 15.00 C 0.00 0.00 0.00 0.22 +0.12 25 0 30 0
30DEC26 15.50 C 0.00 0.00 0.00 0.15 +0.09 25 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.10 +0.06 25 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.07 +0.05 26 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.05 +0.04 26 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.03 +0.02 26 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 5.21 +0.74 31 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 4.96 +0.74 0 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 4.71 +0.74 0 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.46 +0.74 0 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.21 +0.74 0 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.96 +0.73 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.72 +0.72 26 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.47 +0.69 24 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.23 +0.67 24 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.74 +0.63 21 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 2.33 +0.58 23 0 3 0
30MAR27 11.50 C 0.00 0.00 0.00 1.98 +0.55 25 0 30 0
30MAR27 12.00 C 0.00 0.00 0.00 1.64 +0.49 24 0 95 0
30MAR27 12.50 C 0.00 0.00 0.00 1.33 +0.43 24 0 467 0
30MAR27 13.00 C 0.00 0.00 0.00 1.06 +0.36 24 0 45 0
30MAR27 13.50 C 0.00 0.00 0.00 0.84 +0.30 24 0 45 0
30MAR27 14.00 C 0.00 0.00 0.00 0.65 +0.24 24 0 30 0
30MAR27 14.50 C 0.00 0.00 0.00 0.51 +0.20 24 0 59 0
30MAR27 15.00 C 0.00 0.00 0.00 0.39 +0.15 24 0 120 0
30MAR27 15.50 C 0.00 0.00 0.00 0.30 +0.12 24 0 150 0
30MAR27 16.00 C 0.00 0.00 0.00 0.23 +0.10 24 0 40 0
30MAR27 16.50 C 0.00 0.00 0.00 0.17 +0.07 24 0 40 0
30MAR27 17.00 C 0.00 0.00 0.00 0.13 +0.06 25 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.10 +0.05 25 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.07 +0.04 25 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.05 +0.03 25 0 5 0
29JUN27 8.00 C 0.00 0.00 0.00 5.21 +0.73 0 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 4.96 +0.71 0 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 4.72 +0.69 27 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 4.47 +0.67 25 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 4.21 +0.63 0 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 3.98 +0.61 23 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 3.76 +0.60 24 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.54 +0.60 24 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.33 +0.58 25 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 2.93 +0.60 25 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 2.54 +0.57 25 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 2.19 +0.51 25 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 1.87 +0.47 25 0 100 0
29JUN27 12.50 C 0.00 0.00 0.00 1.58 +0.43 25 0 35 0
29JUN27 13.00 C 0.00 0.00 0.00 1.33 +0.37 25 0 1 0
29JUN27 13.50 C 0.00 0.00 0.00 1.12 +0.34 25 0 2 0
29JUN27 14.00 C 0.00 0.00 0.00 0.94 +0.30 25 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.77 +0.25 25 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.63 +0.21 25 0 1 0
29JUN27 15.50 C 0.00 0.00 0.00 0.52 +0.18 25 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.43 +0.16 26 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.34 +0.13 25 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.28 +0.11 26 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.24 +0.10 26 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.19 +0.08 26 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.15 +0.06 26 0 0 0
TOTAL CALL 1,453 13,319 +320
28AUG26 8.00 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 144 0 100 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 135 0 5 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 127 0 107 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 119 0 115 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 111 0 6 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 103 0 248 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 95 0 316 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 81 0 362 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 66 0 232 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 52 0 599 0
28AUG26 12.00 P 0.02 0.02 0.02 0.01 -0.05 38 242 1,046 +103
28AUG26 12.50 P 0.07 0.07 0.04 0.02 -0.24 28 380 515 +375
28AUG26 13.00 P 0.24 0.24 0.20 0.13 -0.48 29 19 49 +19
28AUG26 13.50 P 0.00 0.00 0.00 0.40 -0.68 29 0 44 0
28AUG26 14.00 P 0.91 0.91 0.91 0.82 -0.76 28 3 75 0
28AUG26 14.50 P 0.00 0.00 0.00 1.31 -0.77 0 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 1.81 -0.77 0 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 2.31 -0.77 0 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 2.86 -0.72 93 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 3.36 -0.72 104 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 3.86 -0.72 115 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 4.36 -0.72 125 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 4.86 -0.74 134 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 5.36 -0.72 143 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 63 0 105 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 59 0 110 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 55 0 130 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 51 0 215 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 48 0 42 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 45 0 138 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 41 0 45 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 38 0 122 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 -0.01 32 0 785 0
29SEP26 11.00 P 0.00 0.00 0.00 0.02 -0.05 29 0 407 0
29SEP26 11.50 P 0.00 0.00 0.00 0.04 -0.12 26 0 1,139 0
29SEP26 12.00 P 0.16 0.16 0.15 0.11 -0.22 26 78 2,182 0
29SEP26 12.50 P 0.30 0.30 0.27 0.24 -0.38 26 78 1,098 -5
29SEP26 13.00 P 0.58 0.58 0.50 0.47 -0.48 27 264 531 +114
29SEP26 13.50 P 0.00 0.00 0.00 0.76 -0.61 26 0 58 0
29SEP26 14.00 P 0.00 0.00 0.00 1.14 -0.68 26 0 95 0
29SEP26 14.50 P 0.00 0.00 0.00 1.57 -0.73 25 0 70 0
29SEP26 15.00 P 0.00 0.00 0.00 2.04 -0.80 25 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 2.60 -0.75 41 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 3.11 -0.70 47 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.62 -0.69 54 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.14 -0.66 61 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.65 -0.65 68 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.15 -0.65 72 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.65 -0.65 77 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 44 0 20 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 39 0 115 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 36 0 135 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 34 0 10 0
29OCT26 9.75 P 0.04 0.04 0.04 0.01 0.00 31 50 50 0
29OCT26 10.00 P 0.03 0.03 0.02 0.01 -0.01 29 20 35 0
29OCT26 10.50 P 0.00 0.00 0.00 0.02 -0.04 27 0 60 0
29OCT26 11.00 P 0.06 0.06 0.06 0.04 -0.09 25 100 142 +100
29OCT26 11.50 P 0.12 0.12 0.12 0.10 -0.15 26 100 160 0
29OCT26 12.00 P 0.00 0.00 0.00 0.20 -0.24 26 0 5 0
29OCT26 12.50 P 0.00 0.00 0.00 0.36 -0.35 26 0 43 0
29OCT26 13.00 P 0.68 0.68 0.62 0.59 -0.46 26 11 35 +11
29OCT26 13.50 P 0.90 0.90 0.90 0.90 -0.52 27 3 3 +3
29OCT26 14.00 P 0.00 0.00 0.00 1.26 -0.60 27 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 1.63 -0.69 25 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 2.14 -0.70 31 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 2.62 -0.73 34 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 3.12 -0.70 38 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 3.63 -0.69 43 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 4.14 -0.67 47 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
27NOV26 9.75 P 0.04 0.04 0.04 0.01 -0.02 26 5 25 0
27NOV26 10.00 P 0.05 0.05 0.05 0.02 -0.03 27 7 7 0
27NOV26 10.50 P 0.00 0.00 0.00 0.04 -0.06 26 0 2 0
27NOV26 11.00 P 0.00 0.00 0.00 0.08 -0.11 26 0 10 0
27NOV26 11.50 P 0.00 0.00 0.00 0.16 -0.17 26 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.28 -0.25 26 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.46 -0.34 26 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.70 -0.42 26 0 13 0
27NOV26 13.50 P 0.00 0.00 0.00 0.99 -0.49 26 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 1.35 -0.55 27 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 1.70 -0.68 25 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 2.19 -0.65 29 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 2.65 -0.70 31 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 3.14 -0.71 34 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 3.64 -0.68 38 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 4.14 -0.68 41 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 32 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.01 0.00 30 0 30 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 28 0 1 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 -0.01 26 0 18 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 -0.03 25 0 136 0
30DEC26 9.75 P 0.00 0.00 0.00 0.02 -0.03 26 0 25 0
30DEC26 10.00 P 0.00 0.00 0.00 0.04 -0.03 27 0 2 0
30DEC26 10.50 P 0.00 0.00 0.00 0.07 -0.07 26 0 61 0
30DEC26 11.00 P 0.16 0.16 0.16 0.13 -0.12 26 2 31 0
30DEC26 11.50 P 0.30 0.30 0.30 0.23 -0.18 26 5 83 -5
30DEC26 12.00 P 0.00 0.00 0.00 0.37 -0.25 26 0 150 0
30DEC26 12.50 P 0.00 0.00 0.00 0.56 -0.33 26 0 285 0
30DEC26 13.00 P 0.00 0.00 0.00 0.80 -0.41 26 0 150 0
30DEC26 13.50 P 0.00 0.00 0.00 1.08 -0.46 26 0 36 0
30DEC26 14.00 P 0.00 0.00 0.00 1.42 -0.53 26 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.77 -0.61 26 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.24 -0.62 29 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.69 -0.66 30 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.16 -0.69 32 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.65 -0.67 34 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.15 -0.67 37 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.66 -0.65 41 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.15 -0.66 43 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.65 -0.66 45 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.01 -0.02 25 0 20 0
30MAR27 8.75 P 0.00 0.00 0.00 0.01 -0.03 24 0 35 0
30MAR27 9.00 P 0.00 0.00 0.00 0.02 -0.03 25 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 0.03 -0.04 25 0 13 0
30MAR27 9.50 P 0.00 0.00 0.00 0.05 -0.04 25 0 21 0
30MAR27 9.75 P 0.00 0.00 0.00 0.06 -0.06 25 0 237 0
30MAR27 10.00 P 0.00 0.00 0.00 0.08 -0.08 25 0 106 0
30MAR27 10.50 P 0.00 0.00 0.00 0.14 -0.12 25 0 17 0
30MAR27 11.00 P 0.00 0.00 0.00 0.23 -0.17 25 0 39 0
30MAR27 11.50 P 0.00 0.00 0.00 0.35 -0.23 25 0 45 0
30MAR27 12.00 P 0.00 0.00 0.00 0.51 -0.28 25 0 62 0
30MAR27 12.50 P 0.00 0.00 0.00 0.72 -0.33 25 0 90 0
30MAR27 13.00 P 0.00 0.00 0.00 0.96 -0.40 25 0 91 0
30MAR27 13.50 P 0.00 0.00 0.00 1.24 -0.45 25 0 2 0
30MAR27 14.00 P 0.00 0.00 0.00 1.58 -0.48 26 0 30 0
30MAR27 14.50 P 0.00 0.00 0.00 1.94 -0.53 26 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.34 -0.57 27 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 2.77 -0.59 28 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.21 -0.64 28 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 3.68 -0.64 30 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.17 -0.65 32 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.66 -0.65 33 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.15 -0.66 35 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.65 -0.67 37 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.02 -0.02 27 0 27 0
29JUN27 8.25 P 0.00 0.00 0.00 0.03 -0.02 27 0 4 0
29JUN27 8.50 P 0.00 0.00 0.00 0.04 -0.03 27 0 4 0
29JUN27 8.75 P 0.00 0.00 0.00 0.05 -0.04 26 0 6 0
29JUN27 9.00 P 0.14 0.14 0.14 0.07 -0.05 27 5 30 0
29JUN27 9.25 P 0.14 0.14 0.14 0.09 -0.06 26 20 51 +20
29JUN27 9.50 P 0.17 0.17 0.17 0.11 -0.07 26 11 11 +11
29JUN27 9.75 P 0.00 0.00 0.00 0.14 -0.09 26 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.17 -0.11 26 0 75 0
29JUN27 10.50 P 0.00 0.00 0.00 0.26 -0.15 26 0 20 0
29JUN27 11.00 P 0.00 0.00 0.00 0.38 -0.19 26 0 1 0
29JUN27 11.50 P 0.00 0.00 0.00 0.53 -0.24 26 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.71 -0.30 26 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.93 -0.35 26 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 1.18 -0.38 27 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 1.46 -0.43 27 0 22 0
29JUN27 14.00 P 0.00 0.00 0.00 1.78 -0.43 27 0 8 0
29JUN27 14.50 P 0.00 0.00 0.00 2.13 -0.47 27 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 2.50 -0.52 27 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 2.90 -0.55 28 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 3.31 -0.56 28 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 3.75 -0.58 29 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 4.20 -0.62 29 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 4.68 -0.63 31 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 5.16 -0.65 32 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 5.65 -0.67 33 0 0 0
TOTAL PUT 1,403 14,072 +746
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CKH - CKH HOLDINGS CLOSING PRICE HK$ 70.800
28AUG26 47.00 C 0.00 0.00 0.00 23.83 +1.03 100 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 22.83 +1.03 94 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 21.83 +1.04 87 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 20.83 +1.04 81 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 18.33 +1.04 64 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 15.83 +1.02 0 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 13.33 +1.09 0 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 10.83 +1.09 0 0 26 0
28AUG26 62.50 C 0.00 0.00 0.00 8.34 +1.10 34 0 19 0
28AUG26 65.00 C 0.00 0.00 0.00 5.84 +1.07 24 0 343 0
28AUG26 67.50 C 0.00 0.00 0.00 3.43 +0.94 25 0 344 0
28AUG26 70.00 C 1.15 1.24 1.15 1.45 +0.58 25 4 1,489 0
28AUG26 72.50 C 0.42 0.47 0.35 0.36 +0.16 24 46 1,100 +24
28AUG26 75.00 C 0.00 0.00 0.00 0.06 +0.03 25 0 829 0
28AUG26 77.50 C 0.08 0.08 0.07 0.01 0.00 28 3 983 0
28AUG26 80.00 C 0.04 0.04 0.04 0.01 0.00 36 20 939 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 44 0 1,104 0
28AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 51 0 354 0
28AUG26 87.50 C 0.02 0.02 0.02 0.01 0.00 59 15 176 +3
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 72 0 79 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 78 0 23 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 29.88 +1.01 61 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 28.88 +1.02 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 27.88 +1.01 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 26.88 +1.02 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 25.89 +1.02 55 0 5 0
29SEP26 46.00 C 0.00 0.00 0.00 24.89 +1.02 50 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 23.89 +1.02 42 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 22.89 +1.02 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 21.89 +1.01 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 20.90 +1.03 43 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 18.40 +1.01 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 15.90 +0.99 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 13.41 +1.09 22 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 10.92 +1.08 23 0 61 0
29SEP26 62.50 C 0.00 0.00 0.00 8.48 +1.05 24 0 217 0
29SEP26 65.00 C 0.00 0.00 0.00 6.17 +0.96 24 0 177 0
29SEP26 67.50 C 5.52 5.52 5.52 4.15 +0.81 24 2 394 0
29SEP26 70.00 C 0.00 0.00 0.00 2.46 +0.56 23 0 851 0
29SEP26 72.50 C 1.43 1.55 1.35 1.37 +0.32 24 138 615 +82
29SEP26 75.00 C 0.87 0.90 0.71 0.72 +0.22 24 202 918 -134
29SEP26 77.50 C 0.55 0.55 0.43 0.34 +0.12 24 176 1,340 -109
29SEP26 80.00 C 0.36 0.37 0.27 0.14 +0.05 24 102 3,065 -13
29SEP26 82.50 C 0.26 0.26 0.26 0.06 +0.03 25 15 2,939 0
29SEP26 85.00 C 0.19 0.19 0.19 0.02 +0.01 24 30 446 0
29SEP26 87.50 C 0.13 0.15 0.13 0.01 0.00 26 17 75 -13
29SEP26 90.00 C 0.14 0.14 0.14 0.01 0.00 28 20 208 -15
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 31 0 21 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 34 0 141 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 37 0 20 0
29OCT26 47.00 C 0.00 0.00 0.00 23.89 +1.01 39 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 22.89 +1.01 0 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 21.89 +1.01 0 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 20.90 +1.01 37 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 18.40 +1.01 29 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 15.90 +0.99 0 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 13.41 +1.08 22 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 10.96 +1.05 24 0 6 0
29OCT26 62.50 C 8.28 8.28 8.28 8.60 +1.06 24 11 11 +11
29OCT26 65.00 C 0.00 0.00 0.00 6.46 +0.92 24 0 77 0
29OCT26 67.50 C 4.50 4.50 4.50 4.50 +0.62 22 2 103 +2
29OCT26 70.00 C 3.25 3.25 3.08 3.08 +0.47 23 5 71 -3
29OCT26 72.50 C 2.17 2.17 2.17 2.07 +0.30 24 1 77 0
29OCT26 75.00 C 1.49 1.49 1.49 1.34 +0.26 24 5 247 0
29OCT26 77.50 C 0.00 0.00 0.00 0.79 +0.16 24 0 236 0
29OCT26 80.00 C 0.68 0.70 0.65 0.45 +0.10 24 25 434 -2
29OCT26 82.50 C 0.00 0.00 0.00 0.24 +0.05 24 0 265 0
29OCT26 85.00 C 0.00 0.00 0.00 0.12 +0.02 24 0 76 0
29OCT26 87.50 C 0.00 0.00 0.00 0.06 +0.01 24 0 294 0
29OCT26 90.00 C 0.00 0.00 0.00 0.03 0.00 24 0 15 0
29OCT26 92.50 C 0.00 0.00 0.00 0.02 +0.01 25 0 4 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 25 0 9 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 21.89 +1.01 0 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 20.90 +1.01 32 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 18.40 +1.01 25 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 15.90 +0.99 0 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 13.41 +1.02 19 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 11.09 +1.01 25 0 7 0
27NOV26 62.50 C 8.59 8.59 8.59 8.91 +0.99 25 13 13 +13
27NOV26 65.00 C 0.00 0.00 0.00 6.96 +0.85 25 0 15 0
27NOV26 67.50 C 5.38 5.38 5.38 5.15 +0.64 23 15 45 +15
27NOV26 70.00 C 0.00 0.00 0.00 3.82 +0.49 24 0 14 0
27NOV26 72.50 C 0.00 0.00 0.00 2.83 +0.44 25 0 30 0
27NOV26 75.00 C 2.15 2.15 2.07 2.02 +0.39 25 45 66 +45
27NOV26 77.50 C 0.00 0.00 0.00 1.35 +0.27 25 0 36 0
27NOV26 80.00 C 1.14 1.14 1.05 0.89 +0.20 25 45 185 +15
27NOV26 82.50 C 0.00 0.00 0.00 0.57 +0.15 25 0 180 0
27NOV26 85.00 C 0.00 0.00 0.00 0.35 +0.10 25 0 75 0
27NOV26 87.50 C 0.00 0.00 0.00 0.21 +0.06 25 0 60 0
27NOV26 90.00 C 0.00 0.00 0.00 0.13 +0.04 25 0 79 0
27NOV26 92.50 C 0.00 0.00 0.00 0.07 +0.02 25 0 6 0
27NOV26 95.00 C 0.00 0.00 0.00 0.04 +0.01 25 0 12 0
27NOV26 97.50 C 0.20 0.20 0.20 0.03 +0.01 26 1 128 +1
30DEC26 42.00 C 0.00 0.00 0.00 28.88 +1.01 37 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 27.88 +1.01 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 26.88 +1.01 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 25.89 +1.02 36 0 60 0
30DEC26 46.00 C 0.00 0.00 0.00 24.89 +1.02 33 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 23.89 +1.01 30 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 22.89 +1.01 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 21.89 +1.01 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 20.90 +1.01 28 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 18.45 +1.06 29 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 15.95 +0.99 25 0 120 0
30DEC26 57.50 C 0.00 0.00 0.00 13.69 +1.14 27 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 11.36 +0.94 25 0 425 0
30DEC26 62.50 C 0.00 0.00 0.00 9.22 +0.79 24 0 331 0
30DEC26 65.00 C 0.00 0.00 0.00 7.33 +0.67 23 0 1,017 0
30DEC26 67.50 C 0.00 0.00 0.00 5.92 +0.68 24 0 346 0
30DEC26 70.00 C 0.00 0.00 0.00 4.42 +0.44 24 0 118 0
30DEC26 72.50 C 0.00 0.00 0.00 3.37 +0.38 24 0 813 0
30DEC26 75.00 C 0.00 0.00 0.00 2.58 +0.36 25 0 251 0
30DEC26 77.50 C 0.00 0.00 0.00 1.90 +0.32 25 0 263 0
30DEC26 80.00 C 1.51 1.51 1.51 1.34 +0.24 25 20 296 0
30DEC26 82.50 C 0.00 0.00 0.00 0.93 +0.18 25 0 245 0
30DEC26 85.00 C 0.85 0.85 0.85 0.64 +0.14 25 20 67 +20
30DEC26 87.50 C 0.00 0.00 0.00 0.43 +0.10 25 0 10 0
30DEC26 90.00 C 0.00 0.00 0.00 0.28 +0.06 25 0 46 0
30DEC26 92.50 C 0.00 0.00 0.00 0.18 +0.04 25 0 32 0
30DEC26 95.00 C 0.00 0.00 0.00 0.12 +0.03 25 0 8 0
30DEC26 97.50 C 0.00 0.00 0.00 0.07 +0.01 25 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 27.08 +0.95 35 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 26.10 +0.93 34 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 25.14 +0.94 33 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 24.16 +0.93 32 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 23.33 +1.07 33 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 22.21 +0.91 29 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 21.41 +1.05 31 0 1 0
30MAR27 52.50 C 0.00 0.00 0.00 18.92 +0.87 27 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 16.81 +1.00 28 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 14.47 +0.78 25 0 2 0
30MAR27 60.00 C 0.00 0.00 0.00 12.41 +0.91 25 0 18 0
30MAR27 62.50 C 0.00 0.00 0.00 10.49 +0.72 24 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 8.78 +0.65 24 0 5 0
30MAR27 67.50 C 0.00 0.00 0.00 7.26 +0.56 24 0 75 0
30MAR27 70.00 C 0.00 0.00 0.00 6.12 +0.49 25 0 77 0
30MAR27 72.50 C 0.00 0.00 0.00 4.99 +0.49 25 0 153 0
30MAR27 75.00 C 0.00 0.00 0.00 4.09 +0.48 25 0 75 0
30MAR27 77.50 C 0.00 0.00 0.00 3.33 +0.50 25 0 25 0
30MAR27 80.00 C 0.00 0.00 0.00 2.63 +0.41 25 0 19 0
30MAR27 82.50 C 0.00 0.00 0.00 2.05 +0.33 25 0 21 0
30MAR27 85.00 C 0.00 0.00 0.00 1.59 +0.27 25 0 43 0
30MAR27 87.50 C 0.00 0.00 0.00 1.23 +0.24 25 0 13 0
30MAR27 90.00 C 0.00 0.00 0.00 0.94 +0.19 25 0 53 0
30MAR27 92.50 C 0.00 0.00 0.00 0.68 +0.13 25 0 60 0
30MAR27 95.00 C 0.00 0.00 0.00 0.52 +0.12 25 0 3 0
30MAR27 97.50 C 0.00 0.00 0.00 0.39 +0.09 25 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 24.52 +0.95 27 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 23.59 +0.95 27 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 22.65 +0.93 26 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 21.72 +0.93 26 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 19.41 +0.84 25 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 17.20 +0.78 24 0 8 0
29JUN27 57.50 C 0.00 0.00 0.00 15.13 +0.75 24 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 13.16 +0.76 23 0 65 0
29JUN27 62.50 C 0.00 0.00 0.00 11.50 +0.73 24 0 12 0
29JUN27 65.00 C 0.00 0.00 0.00 9.98 +0.65 24 0 10 0
29JUN27 67.50 C 0.00 0.00 0.00 8.59 +0.57 24 0 12 0
29JUN27 70.00 C 0.00 0.00 0.00 7.33 +0.49 25 0 60 0
29JUN27 72.50 C 0.00 0.00 0.00 6.25 +0.47 25 0 63 0
29JUN27 75.00 C 0.00 0.00 0.00 5.29 +0.40 25 0 59 0
29JUN27 77.50 C 0.00 0.00 0.00 4.42 +0.31 25 0 218 0
29JUN27 80.00 C 0.00 0.00 0.00 3.71 +0.31 25 0 107 0
29JUN27 82.50 C 0.00 0.00 0.00 3.10 +0.25 25 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 2.65 +0.21 26 0 72 0
29JUN27 87.50 C 0.00 0.00 0.00 2.23 +0.19 26 0 58 0
29JUN27 90.00 C 0.00 0.00 0.00 1.82 +0.18 26 0 71 0
29JUN27 92.50 C 0.00 0.00 0.00 1.49 +0.13 26 0 202 0
29JUN27 95.00 C 0.00 0.00 0.00 1.21 +0.12 26 0 3 0
29JUN27 97.50 C 0.00 0.00 0.00 0.95 +0.08 26 0 4 0
TOTAL CALL 998 28,538 -58
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 100 0 42 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 95 0 120 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 83 0 156 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 71 0 485 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 59 0 250 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 48 0 659 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 38 0 913 0
28AUG26 65.00 P 0.03 0.03 0.03 0.01 -0.02 27 10 955 -1
28AUG26 67.50 P 0.11 0.11 0.09 0.09 -0.17 25 12 742 -11
28AUG26 70.00 P 0.68 0.68 0.45 0.61 -0.54 24 220 1,269 -89
28AUG26 72.50 P 2.00 2.25 1.92 2.04 -0.92 24 16 1,300 0
28AUG26 75.00 P 0.00 0.00 0.00 4.23 -1.07 25 0 131 0
28AUG26 77.50 P 0.00 0.00 0.00 6.70 -1.10 0 0 75 0
28AUG26 80.00 P 0.00 0.00 0.00 9.20 -1.10 0 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 11.70 -1.10 0 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 14.35 -0.95 80 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 16.85 -0.95 89 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 19.35 -0.95 99 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 21.85 -0.95 108 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 24.34 -0.96 115 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 26.85 -0.95 125 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 60 0 432 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 58 0 302 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 55 0 9 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 53 0 26 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 50 0 30 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 48 0 36 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 46 0 13 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 44 0 50 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 41 0 45 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 39 0 232 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 34 0 509 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 29 0 427 0
29SEP26 57.50 P 0.00 0.00 0.00 0.02 0.00 26 0 423 0
29SEP26 60.00 P 0.08 0.08 0.08 0.06 -0.02 25 40 613 +38
29SEP26 62.50 P 0.20 0.20 0.20 0.18 -0.09 24 15 548 -15
29SEP26 65.00 P 0.45 0.49 0.44 0.48 -0.18 24 90 869 +15
29SEP26 67.50 P 1.09 1.11 0.95 1.08 -0.33 24 215 702 +60
29SEP26 70.00 P 2.06 2.07 2.06 2.20 -0.52 25 3 801 -1
29SEP26 72.50 P 3.72 3.72 3.72 3.60 -0.72 24 2 738 -2
29SEP26 75.00 P 5.30 5.30 5.30 5.45 -0.88 24 2 328 +2
29SEP26 77.50 P 0.00 0.00 0.00 7.59 -0.98 24 0 20 0
29SEP26 80.00 P 10.02 10.02 10.02 9.91 -1.04 24 15 62 0
29SEP26 82.50 P 0.00 0.00 0.00 12.33 -1.18 24 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 15.22 -0.72 43 0 3 0
29SEP26 87.50 P 0.00 0.00 0.00 17.67 -0.74 47 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 20.13 -0.75 50 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 22.60 -0.71 54 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 25.08 -0.70 57 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 27.58 -0.69 61 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 35 0 20 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 31 0 15 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 30 0 45 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 26 0 75 0
29OCT26 55.00 P 0.00 0.00 0.00 0.03 -0.01 25 0 160 0
29OCT26 57.50 P 0.00 0.00 0.00 0.07 -0.05 24 0 141 0
29OCT26 60.00 P 0.00 0.00 0.00 0.20 -0.10 24 0 61 0
29OCT26 62.50 P 0.45 0.47 0.42 0.46 -0.16 24 47 120 0
29OCT26 65.00 P 0.00 0.00 0.00 0.90 -0.29 24 0 775 0
29OCT26 67.50 P 0.00 0.00 0.00 1.64 -0.41 23 0 290 0
29OCT26 70.00 P 0.00 0.00 0.00 2.82 -0.52 24 0 293 0
29OCT26 72.50 P 4.25 4.25 4.25 4.25 -0.70 24 2 143 +2
29OCT26 75.00 P 0.00 0.00 0.00 6.09 -0.68 26 0 54 0
29OCT26 77.50 P 0.00 0.00 0.00 8.14 -0.91 27 0 105 0
29OCT26 80.00 P 0.00 0.00 0.00 10.10 -1.01 24 0 15 0
29OCT26 82.50 P 0.00 0.00 0.00 12.70 -0.91 30 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 15.22 -0.77 34 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 17.67 -0.74 37 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 20.13 -0.75 39 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 22.60 -0.73 42 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 25.08 -0.71 45 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 27.58 -0.70 48 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.03 -0.02 25 0 20 0
27NOV26 55.00 P 0.00 0.00 0.00 0.09 -0.02 25 0 5 0
27NOV26 57.50 P 0.24 0.24 0.24 0.21 -0.05 25 30 63 +30
27NOV26 60.00 P 0.00 0.00 0.00 0.43 -0.12 25 0 1 0
27NOV26 62.50 P 0.00 0.00 0.00 0.80 -0.15 24 0 109 0
27NOV26 65.00 P 1.29 1.29 1.29 1.35 -0.27 24 11 189 +11
27NOV26 67.50 P 0.00 0.00 0.00 2.19 -0.36 24 0 79 0
27NOV26 70.00 P 0.00 0.00 0.00 3.38 -0.41 25 0 75 0
27NOV26 72.50 P 0.00 0.00 0.00 4.79 -0.67 25 0 75 0
27NOV26 75.00 P 0.00 0.00 0.00 6.58 -0.61 26 0 30 0
27NOV26 77.50 P 0.00 0.00 0.00 8.30 -0.85 25 0 86 0
27NOV26 80.00 P 0.00 0.00 0.00 10.66 -0.65 27 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 12.90 -0.84 28 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 15.22 -0.88 30 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 17.67 -0.79 32 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 20.13 -0.75 34 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 22.60 -0.74 37 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 25.08 -0.76 39 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 27.58 -0.71 41 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 32 0 20 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 30 0 208 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 29 0 61 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 28 0 156 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 26 0 16 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 25 0 24 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 884 0
30DEC26 49.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 68 0
30DEC26 50.00 P 0.00 0.00 0.00 0.03 -0.02 25 0 230 0
30DEC26 52.50 P 0.00 0.00 0.00 0.08 -0.03 25 0 287 0
30DEC26 55.00 P 0.00 0.00 0.00 0.18 -0.06 25 0 186 0
30DEC26 57.50 P 0.00 0.00 0.00 0.37 -0.09 25 0 191 0
30DEC26 60.00 P 0.00 0.00 0.00 0.68 -0.14 25 0 478 0
30DEC26 62.50 P 0.00 0.00 0.00 1.10 -0.22 24 0 218 0
30DEC26 65.00 P 1.63 1.63 1.63 1.75 -0.30 24 4 194 +4
30DEC26 67.50 P 0.00 0.00 0.00 2.63 -0.43 24 0 136 0
30DEC26 70.00 P 3.90 3.90 3.90 3.84 -0.47 25 3 183 +3
30DEC26 72.50 P 0.00 0.00 0.00 5.31 -0.65 25 0 693 0
30DEC26 75.00 P 0.00 0.00 0.00 7.04 -0.53 26 0 8 0
30DEC26 77.50 P 0.00 0.00 0.00 8.92 -0.76 26 0 10 0
30DEC26 80.00 P 0.00 0.00 0.00 10.98 -0.57 27 0 3 0
30DEC26 82.50 P 0.00 0.00 0.00 13.13 -0.83 28 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 15.37 -0.85 28 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 17.69 -0.86 29 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 20.13 -0.81 31 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 22.60 -0.79 33 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 25.08 -0.77 35 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 27.58 -0.75 37 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.03 0.00 25 0 100 0
30MAR27 45.00 P 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.06 0.00 25 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.07 -0.02 25 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.10 -0.01 25 0 10 0
30MAR27 49.00 P 0.00 0.00 0.00 0.13 -0.02 25 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 0.17 -0.03 25 0 25 0
30MAR27 52.50 P 0.00 0.00 0.00 0.32 -0.04 25 0 2 0
30MAR27 55.00 P 0.00 0.00 0.00 0.56 -0.07 25 0 36 0
30MAR27 57.50 P 0.00 0.00 0.00 0.90 -0.11 25 0 141 0
30MAR27 60.00 P 1.32 1.32 1.30 1.33 -0.14 25 65 216 +55
30MAR27 62.50 P 0.00 0.00 0.00 1.93 -0.21 25 0 48 0
30MAR27 65.00 P 0.00 0.00 0.00 2.74 -0.25 25 0 214 0
30MAR27 67.50 P 0.00 0.00 0.00 3.67 -0.35 24 0 27 0
30MAR27 70.00 P 0.00 0.00 0.00 4.88 -0.36 25 0 154 0
30MAR27 72.50 P 0.00 0.00 0.00 6.32 -0.52 25 0 75 0
30MAR27 75.00 P 0.00 0.00 0.00 7.92 -0.54 25 0 30 0
30MAR27 77.50 P 0.00 0.00 0.00 9.75 -0.68 26 0 30 0
30MAR27 80.00 P 0.00 0.00 0.00 11.68 -0.72 26 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 13.53 -0.89 26 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 15.82 -0.75 27 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 18.03 -0.78 27 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 20.29 -0.84 27 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 22.64 -0.86 28 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 25.08 -0.84 29 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 27.58 -0.79 31 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.22 -0.06 26 0 52 0
29JUN27 48.00 P 0.00 0.00 0.00 0.28 -0.07 26 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.35 -0.08 26 0 2 0
29JUN27 50.00 P 0.00 0.00 0.00 0.42 -0.11 26 0 19 0
29JUN27 52.50 P 0.00 0.00 0.00 0.68 -0.15 26 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 1.03 -0.21 26 0 20 0
29JUN27 57.50 P 0.00 0.00 0.00 1.52 -0.26 26 0 91 0
29JUN27 60.00 P 0.00 0.00 0.00 2.14 -0.30 26 0 100 0
29JUN27 62.50 P 0.00 0.00 0.00 2.90 -0.37 26 0 30 0
29JUN27 65.00 P 0.00 0.00 0.00 3.82 -0.45 26 0 19 0
29JUN27 67.50 P 0.00 0.00 0.00 4.89 -0.55 26 0 24 0
29JUN27 70.00 P 0.00 0.00 0.00 6.11 -0.63 26 0 158 0
29JUN27 72.50 P 0.00 0.00 0.00 7.53 -0.66 26 0 30 0
29JUN27 75.00 P 0.00 0.00 0.00 9.08 -0.73 27 0 45 0
29JUN27 77.50 P 0.00 0.00 0.00 10.75 -0.82 27 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 12.59 -0.85 27 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 14.54 -0.91 28 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 16.59 -0.97 28 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 18.77 -0.93 29 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 21.03 -0.83 29 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 23.26 -0.78 30 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 25.49 -0.80 30 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 27.73 -0.84 30 0 0 0
TOTAL PUT 802 23,329 +101
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$ 47.320
28AUG26 34.00 C 0.00 0.00 0.00 13.34 +0.76 75 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 12.34 +0.76 64 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 11.34 +0.76 0 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 10.34 +0.76 0 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 9.34 +0.76 0 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 8.34 +0.75 0 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 7.34 +0.75 0 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 6.34 +0.75 0 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 5.34 +0.75 0 0 36 0
28AUG26 43.00 C 0.00 0.00 0.00 4.35 +0.76 29 0 94 0
28AUG26 44.00 C 0.00 0.00 0.00 3.36 +0.73 26 0 16 0
28AUG26 45.00 C 2.22 2.30 2.22 2.40 +0.67 25 5 245 -2
28AUG26 46.00 C 1.40 1.40 1.37 1.54 +0.58 25 3 136 0
28AUG26 47.00 C 0.00 0.00 0.00 0.83 +0.36 24 0 248 0
28AUG26 48.00 C 0.00 0.00 0.00 0.41 +0.23 26 0 234 0
28AUG26 49.00 C 0.13 0.17 0.13 0.15 +0.08 25 30 95 0
28AUG26 50.00 C 0.08 0.08 0.08 0.05 +0.03 26 30 380 -30
28AUG26 52.50 C 0.03 0.03 0.03 0.01 0.00 33 30 575 0
28AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 45 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 68 0 31 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 88 0 18 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 20.37 +0.76 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 19.37 +0.75 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 18.38 +0.76 61 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 17.38 +0.76 54 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 16.38 +0.76 46 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 15.38 +0.76 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 14.38 +0.75 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 13.38 +0.75 0 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 12.39 +0.76 38 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 11.39 +0.76 32 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 10.39 +0.76 0 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 9.39 +0.75 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 8.40 +0.76 27 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 7.40 +0.75 23 0 1 0
29SEP26 41.00 C 0.00 0.00 0.00 6.41 +0.74 22 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 5.44 +0.71 23 0 12 0
29SEP26 43.00 C 0.00 0.00 0.00 4.51 +0.68 23 0 52 0
29SEP26 44.00 C 0.00 0.00 0.00 3.62 +0.62 23 0 57 0
29SEP26 45.00 C 0.00 0.00 0.00 2.83 +0.55 23 0 127 0
29SEP26 46.00 C 0.00 0.00 0.00 2.13 +0.51 23 0 111 0
29SEP26 47.00 C 0.00 0.00 0.00 1.50 +0.36 22 0 134 0
29SEP26 48.00 C 1.08 1.11 1.08 1.05 +0.28 23 5 184 +3
29SEP26 49.00 C 0.00 0.00 0.00 0.74 +0.22 23 0 337 0
29SEP26 50.00 C 0.48 0.48 0.48 0.49 +0.15 24 1 187 0
29SEP26 52.50 C 0.20 0.20 0.20 0.14 +0.05 23 11 114 0
29SEP26 55.00 C 0.00 0.00 0.00 0.04 +0.02 24 0 177 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 25 0 61 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 29 0 15 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 34 0 14 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 38 0 5 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 13.38 +0.75 0 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 12.39 +0.76 32 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 11.39 +0.76 28 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 10.39 +0.76 23 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 9.39 +0.75 0 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 8.40 +0.75 22 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 7.42 +0.74 23 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 6.47 +0.73 23 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 5.55 +0.70 23 0 15 0
29OCT26 43.00 C 0.00 0.00 0.00 4.68 +0.65 23 0 43 0
29OCT26 44.00 C 0.00 0.00 0.00 3.88 +0.70 23 0 26 0
29OCT26 45.00 C 0.00 0.00 0.00 3.17 +0.60 23 0 76 0
29OCT26 46.00 C 0.00 0.00 0.00 2.47 +0.46 22 0 100 0
29OCT26 47.00 C 0.00 0.00 0.00 1.94 +0.41 22 0 19 0
29OCT26 48.00 C 0.00 0.00 0.00 1.50 +0.33 22 0 111 0
29OCT26 49.00 C 1.18 1.20 1.18 1.16 +0.28 23 11 68 +10
29OCT26 50.00 C 0.00 0.00 0.00 0.89 +0.24 23 0 79 0
29OCT26 52.50 C 0.49 0.49 0.49 0.40 +0.13 23 10 37 -10
29OCT26 55.00 C 0.00 0.00 0.00 0.16 +0.06 23 0 50 0
29OCT26 57.50 C 0.00 0.00 0.00 0.06 +0.03 24 0 50 0
29OCT26 60.00 C 0.00 0.00 0.00 0.02 +0.01 24 0 105 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 25 0 15 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 11.39 +0.76 24 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 10.39 +0.75 19 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 9.39 +0.73 0 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 8.44 +0.74 23 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 7.50 +0.73 23 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 6.60 +0.71 23 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 5.75 +0.68 23 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 4.96 +0.65 23 0 80 0
27NOV26 44.00 C 0.00 0.00 0.00 4.22 +0.60 23 0 53 0
27NOV26 45.00 C 0.00 0.00 0.00 3.56 +0.58 23 0 76 0
27NOV26 46.00 C 0.00 0.00 0.00 2.89 +0.45 22 0 44 0
27NOV26 47.00 C 0.00 0.00 0.00 2.37 +0.44 23 0 45 0
27NOV26 48.00 C 0.00 0.00 0.00 1.93 +0.36 23 0 55 0
27NOV26 49.00 C 0.00 0.00 0.00 1.56 +0.28 23 0 30 0
27NOV26 50.00 C 0.00 0.00 0.00 1.26 +0.27 23 0 32 0
27NOV26 52.50 C 0.00 0.00 0.00 0.69 +0.19 24 0 4 0
27NOV26 55.00 C 0.45 0.45 0.45 0.34 +0.11 23 4 4 +4
27NOV26 57.50 C 0.00 0.00 0.00 0.16 +0.06 24 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.07 +0.03 24 0 656 0
27NOV26 62.50 C 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 17.38 +0.76 34 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 16.38 +0.76 30 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 15.38 +0.76 0 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 14.38 +0.75 0 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 13.39 +0.76 26 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 12.40 +0.77 25 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 11.44 +0.79 26 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 10.48 +0.79 26 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 9.53 +0.78 25 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 8.56 +0.71 23 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 7.68 +0.69 23 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 6.84 +0.67 23 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 6.03 +0.62 23 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 5.28 +0.59 23 0 30 0
30DEC26 44.00 C 0.00 0.00 0.00 4.59 +0.55 23 0 76 0
30DEC26 45.00 C 0.00 0.00 0.00 3.96 +0.53 23 0 95 0
30DEC26 46.00 C 0.00 0.00 0.00 3.38 +0.48 23 0 38 0
30DEC26 47.00 C 2.77 2.77 2.77 2.85 +0.42 23 2 37 -2
30DEC26 48.00 C 0.00 0.00 0.00 2.39 +0.38 23 0 141 0
30DEC26 49.00 C 0.00 0.00 0.00 1.99 +0.39 23 0 235 0
30DEC26 50.00 C 0.00 0.00 0.00 1.61 +0.24 23 0 34 0
30DEC26 52.50 C 0.00 0.00 0.00 0.99 +0.20 23 0 54 0
30DEC26 55.00 C 0.00 0.00 0.00 0.56 +0.13 23 0 42 0
30DEC26 57.50 C 0.00 0.00 0.00 0.30 +0.08 23 0 115 0
30DEC26 60.00 C 0.00 0.00 0.00 0.16 +0.05 23 0 274 0
30DEC26 62.50 C 0.19 0.19 0.19 0.08 +0.03 24 4 19 +4
30DEC26 65.00 C 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.02 +0.01 24 0 126 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 24 0 26 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 13.69 +1.00 26 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 12.77 +1.01 26 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 11.83 +1.01 25 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 10.96 +1.04 25 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 10.01 +0.97 24 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 9.20 +0.99 24 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 8.27 +0.67 23 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 7.48 +0.63 22 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 6.74 +0.60 23 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 6.04 +0.59 22 0 10 0
30MAR27 44.00 C 0.00 0.00 0.00 5.35 +0.55 22 0 10 0
30MAR27 45.00 C 0.00 0.00 0.00 4.77 +0.50 22 0 42 0
30MAR27 46.00 C 0.00 0.00 0.00 4.22 +0.48 22 0 32 0
30MAR27 47.00 C 0.00 0.00 0.00 3.69 +0.41 22 0 81 0
30MAR27 48.00 C 0.00 0.00 0.00 3.24 +0.39 23 0 34 0
30MAR27 49.00 C 0.00 0.00 0.00 2.82 +0.35 23 0 30 0
30MAR27 50.00 C 0.00 0.00 0.00 2.45 +0.31 23 0 9 0
30MAR27 52.50 C 0.00 0.00 0.00 1.70 +0.25 23 0 20 0
30MAR27 55.00 C 0.00 0.00 0.00 1.14 +0.21 23 0 10 0
30MAR27 57.50 C 0.00 0.00 0.00 0.73 +0.14 23 0 44 0
30MAR27 60.00 C 0.00 0.00 0.00 0.46 +0.09 23 0 9 0
30MAR27 62.50 C 0.00 0.00 0.00 0.28 +0.06 23 0 10 0
30MAR27 65.00 C 0.00 0.00 0.00 0.17 +0.04 23 0 1 0
30MAR27 67.50 C 0.00 0.00 0.00 0.10 +0.02 23 0 2 0
30MAR27 70.00 C 0.00 0.00 0.00 0.06 +0.01 23 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.04 +0.01 23 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.02 0.00 23 0 1 0
29JUN27 34.00 C 0.00 0.00 0.00 13.98 +0.73 24 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 13.08 +0.71 24 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 12.21 +0.70 24 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 11.36 +0.69 24 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 10.54 +0.67 24 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 9.75 +0.65 24 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 8.99 +0.63 24 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 8.00 +0.34 21 0 10 0
29JUN27 42.00 C 0.00 0.00 0.00 7.57 +0.80 24 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 6.70 +0.53 22 0 15 0
29JUN27 44.00 C 0.00 0.00 0.00 6.11 +0.53 22 0 3 0
29JUN27 45.00 C 0.00 0.00 0.00 5.54 +0.48 23 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 5.03 +0.48 23 0 1 0
29JUN27 47.00 C 0.00 0.00 0.00 4.52 +0.42 23 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 4.09 +0.42 23 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 3.65 +0.36 23 0 0 0
29JUN27 50.00 C 3.06 3.06 3.06 3.29 +0.37 23 3 6 +3
29JUN27 52.50 C 0.00 0.00 0.00 2.47 +0.31 23 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 1.82 +0.25 23 0 24 0
29JUN27 57.50 C 0.00 0.00 0.00 1.33 +0.20 23 0 1 0
29JUN27 60.00 C 0.00 0.00 0.00 0.96 +0.16 23 0 12 0
29JUN27 62.50 C 0.00 0.00 0.00 0.72 +0.12 24 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.49 +0.07 24 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.35 +0.06 24 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.24 +0.05 24 0 0 0
TOTAL CALL 149 7,564 -20
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 73 0 30 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 66 0 3 0
28AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 59 0 34 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 52 0 18 0
28AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 45 0 68 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 38 0 115 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 31 0 225 0
28AUG26 44.00 P 0.00 0.00 0.00 0.02 -0.02 28 0 197 0
28AUG26 45.00 P 0.00 0.00 0.00 0.06 -0.09 26 0 559 0
28AUG26 46.00 P 0.23 0.23 0.17 0.19 -0.23 25 28 507 +13
28AUG26 47.00 P 0.46 0.55 0.46 0.50 -0.39 25 60 226 -15
28AUG26 48.00 P 0.00 0.00 0.00 1.05 -0.56 25 0 162 0
28AUG26 49.00 P 0.00 0.00 0.00 1.81 -0.67 25 0 10 0
28AUG26 50.00 P 0.00 0.00 0.00 2.71 -0.84 25 0 36 0
28AUG26 52.50 P 5.28 5.28 5.28 5.18 -0.76 0 2 32 +2
28AUG26 55.00 P 0.00 0.00 0.00 7.68 -1.01 0 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 10.38 -0.80 96 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 12.91 -0.78 114 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 15.38 -0.81 126 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 17.88 -0.80 139 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 20.34 -0.85 146 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 22.85 -0.84 159 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 25.36 -0.82 172 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 27.87 -0.80 185 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 46 0 36 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 42 0 66 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 39 0 98 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 36 0 4 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 33 0 3 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 30 0 4 0
29SEP26 38.00 P 0.05 0.05 0.05 0.01 0.00 27 2 21 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 26 0
29SEP26 40.00 P 0.10 0.10 0.07 0.03 -0.01 24 2 85 -1
29SEP26 41.00 P 0.13 0.13 0.13 0.06 -0.03 24 4 150 -4
29SEP26 42.00 P 0.17 0.17 0.17 0.11 -0.07 23 5 172 +5
29SEP26 43.00 P 0.25 0.28 0.25 0.22 -0.11 23 3 222 +1
29SEP26 44.00 P 0.41 0.42 0.41 0.39 -0.14 24 4 314 0
29SEP26 45.00 P 0.67 0.67 0.67 0.65 -0.25 24 1 368 +1
29SEP26 46.00 P 1.02 1.05 1.02 1.00 -0.34 24 4 336 0
29SEP26 47.00 P 0.00 0.00 0.00 1.47 -0.42 24 0 355 0
29SEP26 48.00 P 0.00 0.00 0.00 2.00 -0.49 23 0 224 0
29SEP26 49.00 P 2.84 2.84 2.84 2.74 -0.58 25 4 117 0
29SEP26 50.00 P 0.00 0.00 0.00 3.52 -0.64 25 0 70 0
29SEP26 52.50 P 5.73 5.73 5.73 5.61 -0.71 23 15 15 +15
29SEP26 55.00 P 0.00 0.00 0.00 8.01 -1.00 24 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 10.67 -0.56 41 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 12.97 -0.76 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 15.47 -0.75 30 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 17.96 -0.76 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 20.46 -0.75 37 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 22.95 -0.76 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 25.45 -0.75 43 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 27.94 -0.76 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.02 0.00 25 0 15 0
29OCT26 38.00 P 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.06 -0.02 24 0 1 0
29OCT26 40.00 P 0.00 0.00 0.00 0.11 -0.03 23 0 2 0
29OCT26 41.00 P 0.00 0.00 0.00 0.18 -0.05 23 0 16 0
29OCT26 42.00 P 0.00 0.00 0.00 0.30 -0.09 23 0 44 0
29OCT26 43.00 P 0.00 0.00 0.00 0.48 -0.12 23 0 36 0
29OCT26 44.00 P 0.00 0.00 0.00 0.71 -0.18 23 0 25 0
29OCT26 45.00 P 0.00 0.00 0.00 1.02 -0.23 23 0 210 0
29OCT26 46.00 P 1.25 1.25 1.25 1.41 -0.30 23 15 147 +15
29OCT26 47.00 P 1.74 1.78 1.74 1.88 -0.38 23 12 82 0
29OCT26 48.00 P 0.00 0.00 0.00 2.46 -0.43 24 0 81 0
29OCT26 49.00 P 0.00 0.00 0.00 3.13 -0.48 24 0 6 0
29OCT26 50.00 P 3.63 3.63 3.63 3.74 -0.66 23 2 2 +2
29OCT26 52.50 P 6.01 6.01 6.01 5.78 -0.64 23 12 12 +12
29OCT26 55.00 P 0.00 0.00 0.00 8.13 -0.92 25 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 10.67 -0.91 32 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 12.98 -0.75 24 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 15.47 -0.75 25 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 17.96 -0.76 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 20.46 -0.75 30 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 22.95 -0.76 0 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.08 -0.02 23 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.14 -0.02 23 0 10 0
27NOV26 40.00 P 0.00 0.00 0.00 0.22 -0.04 23 0 15 0
27NOV26 41.00 P 0.00 0.00 0.00 0.34 -0.06 23 0 55 0
27NOV26 42.00 P 0.00 0.00 0.00 0.51 -0.09 24 0 2 0
27NOV26 43.00 P 0.00 0.00 0.00 0.73 -0.12 24 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 1.00 -0.17 24 0 27 0
27NOV26 45.00 P 0.00 0.00 0.00 1.33 -0.23 23 0 94 0
27NOV26 46.00 P 1.71 1.71 1.71 1.73 -0.30 23 15 69 0
27NOV26 47.00 P 0.00 0.00 0.00 2.20 -0.38 23 0 82 0
27NOV26 48.00 P 0.00 0.00 0.00 2.77 -0.43 24 0 90 0
27NOV26 49.00 P 0.00 0.00 0.00 3.44 -0.45 24 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 4.15 -0.49 25 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 6.14 -0.42 26 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 8.21 -0.90 24 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 10.67 -0.93 28 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 13.08 -0.89 30 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 15.47 -0.75 24 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 17.96 -0.76 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 20.46 -0.75 29 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 22.95 -0.76 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 29 0 12 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 27 0 37 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 14 0
30DEC26 34.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 8 0
30DEC26 35.00 P 0.00 0.00 0.00 0.04 -0.01 24 0 31 0
30DEC26 36.00 P 0.00 0.00 0.00 0.06 -0.02 23 0 10 0
30DEC26 37.00 P 0.00 0.00 0.00 0.10 -0.02 23 0 10 0
30DEC26 38.00 P 0.00 0.00 0.00 0.16 -0.03 23 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.24 -0.05 23 0 23 0
30DEC26 40.00 P 0.00 0.00 0.00 0.36 -0.07 23 0 64 0
30DEC26 41.00 P 0.56 0.56 0.56 0.52 -0.10 24 1 24 -1
30DEC26 42.00 P 0.00 0.00 0.00 0.71 -0.14 23 0 79 0
30DEC26 43.00 P 0.00 0.00 0.00 0.95 -0.17 23 0 39 0
30DEC26 44.00 P 0.00 0.00 0.00 1.23 -0.22 23 0 39 0
30DEC26 45.00 P 1.50 1.50 1.50 1.58 -0.26 23 1 432 0
30DEC26 46.00 P 0.00 0.00 0.00 1.99 -0.31 23 0 81 0
30DEC26 47.00 P 0.00 0.00 0.00 2.48 -0.35 23 0 16 0
30DEC26 48.00 P 3.05 3.05 3.05 3.03 -0.45 23 2 75 -2
30DEC26 49.00 P 0.00 0.00 0.00 3.67 -0.49 24 0 30 0
30DEC26 50.00 P 4.29 4.29 4.29 4.29 -0.60 23 6 9 -6
30DEC26 52.50 P 0.00 0.00 0.00 6.28 -0.45 25 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 8.28 -0.93 23 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 10.72 -0.92 26 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 13.10 -1.06 27 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 15.57 -0.66 30 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 17.96 -0.76 22 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 20.46 -0.75 28 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 22.95 -0.76 26 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 25.45 -0.75 32 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 27.94 -0.76 30 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.08 -0.02 23 0 20 0
30MAR27 35.00 P 0.00 0.00 0.00 0.13 -0.02 23 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 0.19 -0.03 23 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.27 -0.04 23 0 0 0
30MAR27 38.00 P 0.40 0.40 0.40 0.37 -0.07 23 3 8 +3
30MAR27 39.00 P 0.50 0.50 0.50 0.49 -0.11 22 3 28 +3
30MAR27 40.00 P 0.65 0.65 0.65 0.66 -0.12 22 2 20 +2
30MAR27 41.00 P 0.00 0.00 0.00 0.89 -0.10 23 0 47 0
30MAR27 42.00 P 0.00 0.00 0.00 1.11 -0.15 23 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 1.39 -0.18 22 0 26 0
30MAR27 44.00 P 0.00 0.00 0.00 1.71 -0.23 22 0 41 0
30MAR27 45.00 P 2.02 2.02 2.02 2.10 -0.26 22 2 79 +2
30MAR27 46.00 P 0.00 0.00 0.00 2.54 -0.29 22 0 17 0
30MAR27 47.00 P 0.00 0.00 0.00 3.03 -0.33 22 0 18 0
30MAR27 48.00 P 0.00 0.00 0.00 3.57 -0.38 22 0 45 0
30MAR27 49.00 P 0.00 0.00 0.00 4.16 -0.46 23 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 4.81 -0.51 23 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 6.64 -0.56 23 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 8.63 -0.79 23 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 10.81 -0.94 24 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 13.22 -0.98 26 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 15.64 -0.99 27 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 18.13 -0.59 30 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 20.46 -0.75 23 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 22.95 -0.76 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 25.45 -0.75 27 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 27.94 -0.76 0 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 0.23 -0.04 24 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.32 -0.05 24 0 2 0
29JUN27 36.00 P 0.00 0.00 0.00 0.41 -0.08 24 0 12 0
29JUN27 37.00 P 0.00 0.00 0.00 0.55 -0.08 24 0 10 0
29JUN27 38.00 P 0.00 0.00 0.00 0.73 -0.09 24 0 1 0
29JUN27 39.00 P 0.00 0.00 0.00 0.91 -0.12 24 0 42 0
29JUN27 40.00 P 0.00 0.00 0.00 1.15 -0.13 24 0 42 0
29JUN27 41.00 P 0.00 0.00 0.00 1.40 -0.17 24 0 111 0
29JUN27 42.00 P 0.00 0.00 0.00 1.71 -0.18 24 0 122 0
29JUN27 43.00 P 0.00 0.00 0.00 2.04 -0.22 24 0 65 0
29JUN27 44.00 P 0.00 0.00 0.00 2.44 -0.22 24 0 54 0
29JUN27 45.00 P 0.00 0.00 0.00 2.85 -0.28 24 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 3.32 -0.29 24 0 2 0
29JUN27 47.00 P 0.00 0.00 0.00 3.81 -0.35 24 0 79 0
29JUN27 48.00 P 0.00 0.00 0.00 4.37 -0.36 24 0 41 0
29JUN27 49.00 P 0.00 0.00 0.00 4.95 -0.40 24 0 20 0
29JUN27 50.00 P 0.00 0.00 0.00 5.59 -0.41 25 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 7.10 -0.70 24 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 9.25 -0.57 25 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 11.38 -0.63 26 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 13.66 -0.54 28 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 15.64 -0.99 24 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 18.13 -0.62 27 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 20.47 -0.75 24 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 22.95 -0.76 22 0 0 0
TOTAL PUT 210 8,046 +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$ 28.060
21AUG26 18.25 C 0.00 0.00 0.00 9.81 - 0 0 0 -
21AUG26 18.50 C 0.00 0.00 0.00 9.56 +1.32 0 0 0 0
21AUG26 18.75 C 0.00 0.00 0.00 9.31 +1.32 0 0 0 0
21AUG26 19.00 C 0.00 0.00 0.00 9.06 +1.32 0 0 0 0
21AUG26 19.25 C 0.00 0.00 0.00 8.81 +1.32 0 0 0 0
21AUG26 19.50 C 0.00 0.00 0.00 8.56 +1.32 0 0 0 0
21AUG26 19.75 C 0.00 0.00 0.00 8.31 +1.32 0 0 0 0
21AUG26 20.00 C 0.00 0.00 0.00 8.06 +1.32 0 0 0 0
21AUG26 20.50 C 0.00 0.00 0.00 7.56 +1.32 0 0 0 0
21AUG26 21.00 C 0.00 0.00 0.00 7.06 +1.32 0 0 0 0
21AUG26 21.50 C 0.00 0.00 0.00 6.56 +1.32 0 0 0 0
21AUG26 22.00 C 0.00 0.00 0.00 6.06 +1.32 0 0 0 0
21AUG26 22.50 C 0.00 0.00 0.00 5.56 +1.32 0 0 0 0
21AUG26 23.00 C 0.00 0.00 0.00 5.06 +1.32 0 0 0 0
21AUG26 23.50 C 0.00 0.00 0.00 4.56 +1.32 0 0 0 0
21AUG26 24.00 C 0.00 0.00 0.00 4.06 +1.32 0 0 0 0
21AUG26 24.50 C 0.00 0.00 0.00 3.56 +1.32 0 0 0 0
21AUG26 25.00 C 0.00 0.00 0.00 3.06 +1.31 0 0 0 -98
21AUG26 25.50 C 0.00 0.00 0.00 2.56 +1.30 0 0 0 -67
21AUG26 26.00 C 1.92 1.92 1.78 2.06 +1.27 0 30 0 -61
21AUG26 26.50 C 0.87 1.28 0.87 1.56 +1.19 0 60 0 -105
21AUG26 27.00 C 0.36 0.91 0.36 1.06 +0.94 0 174 0 -237
21AUG26 27.50 C 0.13 0.46 0.13 0.56 +0.53 0 69 0 -918
21AUG26 28.00 C 0.11 0.23 0.04 0.06 +0.05 0 875 0 -715
21AUG26 28.50 C 0.05 0.06 0.04 0.00 -0.01 0 60 154 +52
21AUG26 29.00 C 0.01 0.01 0.01 0.00 -0.01 0 6 462 0
21AUG26 29.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 107 0
21AUG26 30.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 145 0
21AUG26 30.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
21AUG26 31.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 24 0
21AUG26 31.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
21AUG26 32.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 32.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 33.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 33.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 34.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 35.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 35.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 36.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 36.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 37.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 37.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 38.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 38.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 39.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 18.82 +1.27 286 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 18.57 +1.29 279 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 18.32 +1.36 271 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 18.07 +1.26 264 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 17.57 +1.33 251 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 17.07 +1.36 238 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 16.57 +1.36 225 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 16.07 +1.36 214 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 15.57 +1.36 202 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 15.07 +1.36 191 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 14.57 +1.35 180 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 14.07 +1.35 170 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 13.57 +1.36 160 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 13.07 +1.33 150 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 12.57 +1.33 140 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 12.07 +1.32 130 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 11.57 +1.35 120 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 11.07 +1.36 110 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 10.57 +1.36 97 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 10.07 +1.33 0 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 9.57 +1.30 0 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 9.07 +1.27 0 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 8.57 +1.33 0 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 8.07 +1.32 0 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 7.07 +1.30 0 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 6.07 +1.29 0 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 5.07 +1.33 0 0 15 0
28AUG26 24.00 C 0.00 0.00 0.00 4.08 +1.34 49 0 0 0
28AUG26 25.00 C 3.04 3.04 3.04 3.09 +1.26 43 15 590 -15
28AUG26 26.00 C 1.50 2.13 1.50 2.09 +0.96 30 29 410 +8
28AUG26 27.00 C 0.83 1.26 0.83 1.33 +0.75 43 1,242 1,669 +670
28AUG26 28.00 C 0.33 0.72 0.33 0.70 +0.44 42 1,187 2,121 +385
28AUG26 29.00 C 0.18 0.36 0.18 0.37 +0.27 47 436 3,586 +254
28AUG26 30.00 C 0.09 0.16 0.09 0.19 +0.15 50 272 3,064 +27
28AUG26 31.00 C 0.04 0.06 0.04 0.09 +0.08 53 60 2,216 -12
28AUG26 32.00 C 0.03 0.04 0.03 0.05 +0.04 57 36 1,986 -36
28AUG26 33.00 C 0.02 0.02 0.02 0.02 +0.01 57 9 1,380 -4
28AUG26 34.00 C 0.01 0.01 0.01 0.01 0.00 60 5 1,524 +5
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 68 0 1,286 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 75 0 2,280 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 82 0 722 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 89 0 1,097 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 96 0 217 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 102 0 205 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 109 0 43 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 115 0 44 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 120 0 344 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 0.01 0.00 168 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 0.00 189 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 199 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 208 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 217 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 225 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 233 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 241 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 18.84 +1.28 106 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 18.59 +1.28 95 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 18.34 +1.35 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 18.09 +1.28 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 17.59 +1.26 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 17.09 +1.28 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 16.60 +1.35 97 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 16.10 +1.28 88 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 15.58 +1.25 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 15.10 +1.36 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 14.60 +1.27 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 14.10 +1.26 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 13.61 +1.29 74 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 13.11 +1.28 68 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 12.61 +1.27 60 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 12.11 +1.33 0 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 11.61 +1.38 0 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 11.11 +1.27 0 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 10.61 +1.37 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 10.12 +1.38 50 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 9.58 +1.31 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 9.16 +1.31 60 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 8.58 +1.33 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 8.11 +1.29 0 0 11 0
29SEP26 21.00 C 0.00 0.00 0.00 7.10 +1.26 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 6.07 +1.22 0 0 721 0
29SEP26 23.00 C 0.00 0.00 0.00 5.11 +1.17 0 0 143 0
29SEP26 24.00 C 0.00 0.00 0.00 4.28 +1.18 37 0 280 0
29SEP26 25.00 C 3.20 3.20 3.20 3.45 +1.05 38 15 1,207 0
29SEP26 26.00 C 2.20 2.66 2.20 2.66 +0.88 37 36 1,678 -11
29SEP26 27.00 C 1.60 1.95 1.60 2.00 +0.73 37 21 5,315 +7
29SEP26 28.00 C 1.15 1.50 1.11 1.48 +0.58 38 29 6,631 -6
29SEP26 29.00 C 0.81 1.10 0.80 1.10 +0.47 40 248 2,890 -11
29SEP26 30.00 C 0.55 0.77 0.55 0.79 +0.35 40 167 6,131 -58
29SEP26 31.00 C 0.40 0.55 0.40 0.58 +0.27 42 116 2,188 +6
29SEP26 32.00 C 0.28 0.39 0.28 0.42 +0.20 43 120 4,175 +103
29SEP26 33.00 C 0.21 0.29 0.21 0.31 +0.16 44 650 4,190 -398
29SEP26 34.00 C 0.20 0.21 0.18 0.23 +0.12 45 207 2,491 0
29SEP26 35.00 C 0.12 0.13 0.12 0.17 +0.09 47 20 2,814 +20
29SEP26 36.00 C 0.11 0.11 0.10 0.12 +0.06 47 56 4,184 +13
29SEP26 37.00 C 0.07 0.08 0.07 0.09 +0.05 48 50 1,581 +50
29SEP26 38.00 C 0.00 0.00 0.00 0.07 +0.04 50 0 1,595 0
29SEP26 39.00 C 0.00 0.00 0.00 0.05 +0.03 50 0 519 0
29SEP26 40.00 C 0.00 0.00 0.00 0.04 +0.03 51 0 207 0
29SEP26 41.00 C 0.00 0.00 0.00 0.03 +0.02 52 0 367 0
29SEP26 42.00 C 0.00 0.00 0.00 0.02 +0.01 52 0 48 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 50 0 185 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 53 0 54 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 55 0 70 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 57 0 6 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 60 0 185 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 62 0 354 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 66 0 120 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 18.85 +1.29 99 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 18.60 +1.29 94 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 18.35 +1.34 89 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 18.10 +1.29 81 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 17.60 +1.27 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 17.10 +1.29 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 16.61 +1.33 82 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 16.11 +1.29 75 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 15.61 +1.28 65 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 15.11 +1.33 0 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 14.61 +1.28 0 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 14.11 +1.27 0 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 13.62 +1.30 59 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 13.12 +1.29 52 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 12.62 +1.28 0 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 12.12 +1.33 0 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 11.62 +1.33 0 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 11.13 +1.29 46 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 10.63 +1.34 40 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 10.13 +1.33 0 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 9.63 +1.32 0 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 9.16 +1.31 46 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 8.64 +1.31 34 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 8.14 +1.24 30 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 7.16 +1.22 34 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 6.12 +1.09 0 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 5.22 +1.09 31 0 15 0
29OCT26 24.00 C 4.39 4.39 4.39 4.43 +1.07 36 45 75 +45
29OCT26 25.00 C 3.56 3.56 3.56 3.54 +0.78 33 15 218 +15
29OCT26 26.00 C 2.87 2.96 2.86 2.98 +0.83 38 90 721 +45
29OCT26 27.00 C 1.98 1.98 1.98 2.38 +0.74 38 45 673 +30
29OCT26 28.00 C 0.00 0.00 0.00 1.91 +0.65 39 0 940 0
29OCT26 29.00 C 1.34 1.51 1.34 1.51 +0.54 40 127 1,107 -65
29OCT26 30.00 C 0.95 1.20 0.95 1.19 +0.45 40 20 1,199 0
29OCT26 31.00 C 0.00 0.00 0.00 0.92 +0.36 41 0 197 0
29OCT26 32.00 C 0.64 0.75 0.64 0.71 +0.28 41 603 1,176 +457
29OCT26 33.00 C 0.58 0.58 0.58 0.55 +0.23 42 5 1,038 0
29OCT26 34.00 C 0.00 0.00 0.00 0.42 +0.17 42 0 512 0
29OCT26 35.00 C 0.00 0.00 0.00 0.32 +0.13 42 0 295 0
29OCT26 36.00 C 0.27 0.27 0.27 0.25 +0.10 43 100 430 +100
29OCT26 37.00 C 0.00 0.00 0.00 0.19 +0.07 43 0 208 0
29OCT26 38.00 C 0.00 0.00 0.00 0.15 +0.06 44 0 226 0
29OCT26 39.00 C 0.00 0.00 0.00 0.12 +0.04 45 0 287 0
29OCT26 40.00 C 0.12 0.12 0.12 0.09 +0.03 45 19 435 0
29OCT26 41.00 C 0.10 0.10 0.10 0.07 +0.02 45 10 131 +10
29OCT26 42.00 C 0.00 0.00 0.00 0.06 +0.02 47 0 9 0
29OCT26 43.00 C 0.00 0.00 0.00 0.05 +0.02 47 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 0.04 +0.02 48 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 0.03 +0.02 48 0 2 0
29OCT26 46.00 C 0.00 0.00 0.00 0.02 +0.01 48 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 49 0 115 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 50 0 20 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 54 0 45 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 57 0 90 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 18.85 +1.28 89 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 18.60 +1.29 84 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 18.35 +1.27 80 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 18.10 +1.29 73 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 17.60 +1.27 0 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 17.10 +1.28 0 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 16.61 +1.29 73 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 16.11 +1.27 67 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 15.61 +1.27 59 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 15.11 +1.27 0 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 14.61 +1.26 0 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 14.11 +1.27 0 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 13.62 +1.28 53 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 13.12 +1.28 47 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 12.62 +1.28 0 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 12.12 +1.26 0 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 11.62 +1.28 0 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 11.13 +1.26 41 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 10.63 +1.25 36 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 10.13 +1.21 0 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 9.63 +1.20 0 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 9.16 +1.26 41 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 8.64 +1.17 31 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 8.14 +1.18 27 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 7.17 +1.12 32 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 6.25 +1.05 34 0 1 0
27NOV26 23.00 C 0.00 0.00 0.00 5.40 +1.09 36 0 15 0
27NOV26 24.00 C 0.00 0.00 0.00 4.67 +1.07 38 0 15 0
27NOV26 25.00 C 3.77 3.77 3.77 3.97 +0.92 39 15 30 +15
27NOV26 26.00 C 0.00 0.00 0.00 3.29 +0.88 38 0 198 0
27NOV26 27.00 C 2.32 2.72 2.32 2.79 +0.79 39 125 265 +125
27NOV26 28.00 C 1.92 2.27 1.92 2.32 +0.70 40 276 576 +105
27NOV26 29.00 C 1.79 1.79 1.79 1.86 +0.54 39 15 534 0
27NOV26 30.00 C 1.32 1.45 1.32 1.53 +0.46 40 40 63 +15
27NOV26 31.00 C 1.14 1.24 1.14 1.26 +0.40 40 436 441 +266
27NOV26 32.00 C 0.88 0.93 0.88 1.05 +0.34 41 30 279 +30
27NOV26 33.00 C 0.69 0.69 0.69 0.86 +0.29 42 15 135 +15
27NOV26 34.00 C 0.65 0.65 0.65 0.71 +0.24 42 12 13 +12
27NOV26 35.00 C 0.00 0.00 0.00 0.58 +0.19 43 0 5 0
27NOV26 36.00 C 0.00 0.00 0.00 0.48 +0.16 43 0 28 0
27NOV26 37.00 C 0.00 0.00 0.00 0.39 +0.12 44 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 0.32 +0.10 44 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 0.26 +0.08 44 0 11 0
27NOV26 40.00 C 0.00 0.00 0.00 0.22 +0.06 45 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 0.18 +0.05 45 0 15 0
27NOV26 42.00 C 0.00 0.00 0.00 0.15 +0.04 46 0 3 0
27NOV26 43.00 C 0.00 0.00 0.00 0.12 +0.02 46 0 3 0
27NOV26 44.00 C 0.00 0.00 0.00 0.10 +0.02 46 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 0.09 +0.02 47 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 0.07 +0.01 47 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 0.06 +0.01 48 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 0.05 +0.01 48 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 0.04 +0.01 48 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 0.03 +0.01 48 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 0.02 +0.01 48 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 18.85 +1.28 80 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 18.60 +1.29 77 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 18.35 +1.27 73 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 18.10 +1.29 69 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 17.60 +1.27 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 17.10 +1.28 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 16.61 +1.29 66 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 16.11 +1.27 61 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 15.61 +1.27 55 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 15.11 +1.27 0 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 14.61 +1.25 0 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 14.11 +1.26 0 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 13.62 +1.26 48 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 13.12 +1.28 43 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 12.62 +1.28 0 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 12.12 +1.26 0 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 11.63 +1.29 41 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 11.13 +1.26 37 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 10.63 +1.25 34 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 10.14 +1.22 36 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 9.63 +1.20 0 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 9.16 +1.20 36 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.64 +1.15 28 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 8.16 +1.11 31 0 111 0
30DEC26 21.00 C 0.00 0.00 0.00 7.27 +1.09 35 0 25 0
30DEC26 22.00 C 0.00 0.00 0.00 6.40 +1.04 36 0 3 0
30DEC26 23.00 C 0.00 0.00 0.00 5.59 +0.97 36 0 85 0
30DEC26 24.00 C 4.79 4.79 4.79 4.84 +0.90 36 15 43 +15
30DEC26 25.00 C 0.00 0.00 0.00 4.22 +0.89 38 0 450 0
30DEC26 26.00 C 3.25 3.25 3.25 3.62 +0.82 38 2 418 -2
30DEC26 27.00 C 0.00 0.00 0.00 3.08 +0.72 38 0 3,145 0
30DEC26 28.00 C 2.50 2.61 2.43 2.61 +0.64 38 602 6,049 +5
30DEC26 29.00 C 2.12 2.16 2.12 2.24 +0.59 39 1,190 2,612 +930
30DEC26 30.00 C 1.75 1.87 1.75 1.87 +0.50 39 3 590 0
30DEC26 31.00 C 1.53 1.54 1.51 1.58 +0.43 40 81 2,429 +35
30DEC26 32.00 C 1.32 1.32 1.32 1.34 +0.39 40 62 1,350 0
30DEC26 33.00 C 0.00 0.00 0.00 1.14 +0.35 41 0 2,404 0
30DEC26 34.00 C 0.78 0.94 0.78 0.98 +0.33 42 38 2,503 +38
30DEC26 35.00 C 0.72 0.72 0.72 0.82 +0.28 42 5 1,258 0
30DEC26 36.00 C 0.65 0.67 0.65 0.69 +0.24 42 41 196 +8
30DEC26 37.00 C 0.55 0.60 0.55 0.61 +0.23 43 210 1,035 -62
30DEC26 38.00 C 0.50 0.50 0.50 0.51 +0.20 43 1 168 +1
30DEC26 39.00 C 0.00 0.00 0.00 0.43 +0.17 43 0 39 0
30DEC26 40.00 C 0.00 0.00 0.00 0.37 +0.16 44 0 110 0
30DEC26 41.00 C 0.00 0.00 0.00 0.32 +0.14 44 0 90 0
30DEC26 42.00 C 0.00 0.00 0.00 0.28 +0.13 45 0 126 0
30DEC26 43.00 C 0.00 0.00 0.00 0.25 +0.12 46 0 7 0
30DEC26 44.00 C 0.00 0.00 0.00 0.22 +0.11 46 0 215 0
30DEC26 45.00 C 0.19 0.19 0.19 0.19 +0.10 46 60 160 -60
30DEC26 46.00 C 0.00 0.00 0.00 0.17 +0.09 47 0 120 0
30DEC26 47.00 C 0.00 0.00 0.00 0.15 +0.08 48 0 90 0
30DEC26 48.00 C 0.00 0.00 0.00 0.13 +0.07 48 0 376 0
30DEC26 49.00 C 0.00 0.00 0.00 0.12 +0.07 49 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 0.10 +0.06 49 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 0.08 +0.05 50 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 0.06 +0.04 51 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 0.05 +0.04 52 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.04 +0.03 54 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.03 +0.02 54 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.02 +0.01 54 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 18.85 +1.28 65 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 18.60 +1.28 62 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 18.35 +1.27 59 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 18.10 +1.29 55 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 17.60 +1.27 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 17.10 +1.27 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 16.61 +1.29 52 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 16.11 +1.27 48 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 15.61 +1.27 43 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 15.11 +1.27 0 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 14.62 +1.26 43 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 14.12 +1.27 40 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 13.63 +1.27 41 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 13.14 +1.26 41 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 12.62 +1.19 0 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 12.12 +1.17 0 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 11.63 +1.14 30 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 11.17 +1.14 35 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 10.72 +1.13 37 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 10.26 +1.10 36 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 9.82 +1.14 37 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 9.38 +1.10 37 0 2 0
30MAR27 19.50 C 0.00 0.00 0.00 8.96 +1.08 38 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 8.54 +1.07 37 0 17 0
30MAR27 21.00 C 0.00 0.00 0.00 7.72 +1.01 37 0 0 0
30MAR27 22.00 C 6.89 6.89 6.89 6.95 +0.98 37 1 8 -1
30MAR27 23.00 C 0.00 0.00 0.00 6.23 +0.94 37 0 30 0
30MAR27 24.00 C 0.00 0.00 0.00 5.54 +0.87 37 0 332 0
30MAR27 25.00 C 0.00 0.00 0.00 4.97 +0.87 38 0 175 0
30MAR27 26.00 C 0.00 0.00 0.00 4.41 +0.81 38 0 681 0
30MAR27 27.00 C 3.80 3.80 3.80 3.88 +0.74 38 15 692 0
30MAR27 28.00 C 3.22 3.22 3.22 3.44 +0.68 38 15 1,560 0
30MAR27 29.00 C 2.94 2.94 2.94 3.03 +0.62 38 15 770 +15
30MAR27 30.00 C 2.70 2.70 2.70 2.70 +0.59 39 8 290 -8
30MAR27 31.00 C 0.00 0.00 0.00 2.36 +0.51 39 0 274 0
30MAR27 32.00 C 0.00 0.00 0.00 2.13 +0.52 40 0 380 0
30MAR27 33.00 C 0.00 0.00 0.00 1.86 +0.45 40 0 541 0
30MAR27 34.00 C 1.59 1.59 1.59 1.63 +0.36 40 40 581 -40
30MAR27 35.00 C 0.00 0.00 0.00 1.46 +0.35 40 0 633 0
30MAR27 36.00 C 0.00 0.00 0.00 1.27 +0.28 40 0 153 0
30MAR27 37.00 C 0.00 0.00 0.00 1.10 +0.22 40 0 144 0
30MAR27 38.00 C 0.00 0.00 0.00 0.97 +0.18 40 0 168 0
30MAR27 39.00 C 0.00 0.00 0.00 0.89 +0.18 41 0 123 0
30MAR27 40.00 C 0.81 0.81 0.81 0.78 +0.15 41 2 102 0
30MAR27 41.00 C 0.00 0.00 0.00 0.68 +0.10 41 0 22 0
30MAR27 42.00 C 0.00 0.00 0.00 0.61 +0.09 42 0 31 0
30MAR27 43.00 C 0.00 0.00 0.00 0.55 +0.08 42 0 19 0
30MAR27 44.00 C 0.00 0.00 0.00 0.49 +0.06 42 0 137 0
30MAR27 45.00 C 0.00 0.00 0.00 0.44 +0.04 43 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.40 +0.04 43 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.36 +0.03 43 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 0.33 +0.03 44 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 0.31 +0.03 44 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 0.29 +0.03 45 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 0.22 0.00 45 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 0.18 -0.01 46 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.15 -0.01 47 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.12 -0.02 47 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 0.10 -0.02 48 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.09 -0.02 49 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.08 -0.02 50 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.07 -0.02 51 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.06 -0.02 52 0 2 0
29JUN27 9.25 C 0.00 0.00 0.00 18.85 +1.28 54 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 18.60 +1.27 52 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 18.35 +1.27 50 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 18.10 +1.29 48 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 17.60 +1.27 42 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 17.10 +1.27 0 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 16.61 +1.27 42 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 16.11 +1.23 38 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 15.62 +1.19 39 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 15.11 +1.17 30 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 14.62 +1.15 29 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 14.13 +1.12 26 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 13.67 +1.13 33 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 13.20 +1.11 34 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 12.78 +1.14 37 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 12.33 +1.14 38 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 11.87 +1.13 37 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 11.42 +1.11 37 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 10.99 +1.10 37 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 10.56 +1.09 37 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 10.15 +1.08 37 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 9.75 +1.08 38 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 9.34 +1.06 38 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 8.94 +1.03 37 0 15 0
29JUN27 21.00 C 0.00 0.00 0.00 8.18 +0.99 38 0 2 0
29JUN27 22.00 C 0.00 0.00 0.00 7.45 +0.93 37 0 90 0
29JUN27 23.00 C 0.00 0.00 0.00 6.78 +0.91 37 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 6.16 +0.87 37 0 10 0
29JUN27 25.00 C 0.00 0.00 0.00 5.61 +0.86 38 0 97 0
29JUN27 26.00 C 0.00 0.00 0.00 5.08 +0.81 38 0 46 0
29JUN27 27.00 C 0.00 0.00 0.00 4.59 +0.84 38 0 41 0
29JUN27 28.00 C 3.98 3.98 3.98 4.12 +0.70 38 15 350 +15
29JUN27 29.00 C 3.59 3.59 3.59 3.72 +0.63 38 15 158 +15
29JUN27 30.00 C 3.38 3.38 3.38 3.39 +0.58 39 32 173 +23
29JUN27 31.00 C 2.68 2.88 2.68 3.05 +0.57 39 2 155 +2
29JUN27 32.00 C 2.48 2.77 2.48 2.75 +0.53 39 30 363 +30
29JUN27 33.00 C 0.00 0.00 0.00 2.49 +0.49 39 0 436 0
29JUN27 34.00 C 0.00 0.00 0.00 2.26 +0.42 39 0 25 0
29JUN27 35.00 C 0.00 0.00 0.00 2.05 +0.38 40 0 28 0
29JUN27 36.00 C 0.00 0.00 0.00 1.87 +0.38 40 0 103 0
29JUN27 37.00 C 0.00 0.00 0.00 1.69 +0.32 40 0 45 0
29JUN27 38.00 C 0.00 0.00 0.00 1.53 +0.27 40 0 63 0
29JUN27 39.00 C 0.00 0.00 0.00 1.40 +0.26 41 0 127 0
29JUN27 40.00 C 1.25 1.25 1.25 1.28 +0.21 41 6 66 +6
29JUN27 41.00 C 1.13 1.13 1.13 1.16 +0.18 41 12 114 0
29JUN27 42.00 C 1.02 1.02 1.02 1.07 +0.17 41 2 118 0
29JUN27 43.00 C 0.00 0.00 0.00 0.99 +0.16 42 0 54 0
29JUN27 44.00 C 0.00 0.00 0.00 0.90 +0.13 42 0 21 0
29JUN27 45.00 C 0.00 0.00 0.00 0.82 +0.10 42 0 27 0
29JUN27 46.00 C 0.00 0.00 0.00 0.77 +0.10 42 0 35 0
29JUN27 47.00 C 0.00 0.00 0.00 0.71 +0.09 43 0 47 0
29JUN27 48.00 C 0.54 0.60 0.54 0.66 +0.08 43 5 11 +5
29JUN27 49.00 C 0.00 0.00 0.00 0.60 +0.05 43 0 7 0
29JUN27 50.00 C 0.53 0.53 0.53 0.56 +0.04 43 1 13 +1
29JUN27 52.50 C 0.00 0.00 0.00 0.47 +0.02 44 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 0.40 +0.01 45 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 0.35 0.00 46 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 0.30 -0.01 46 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 0.27 -0.01 47 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.23 -0.03 48 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.21 -0.03 49 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.18 -0.04 49 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 0.17 -0.03 50 0 0 0
TOTAL CALL 10,869 125,809 +1,039
21AUG26 18.25 P 0.00 0.00 0.00 0.00 - 0 0 0 -
21AUG26 18.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 18.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 19.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 19.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 19.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 20.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 21.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 22.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 23.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 24.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 24.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 145 0
21AUG26 25.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 130 0
21AUG26 25.50 P 0.00 0.00 0.00 0.00 -0.04 0 0 220 0
21AUG26 26.00 P 0.00 0.00 0.00 0.00 -0.07 0 0 143 0
21AUG26 26.50 P 0.01 0.01 0.01 0.00 -0.15 0 15 191 0
21AUG26 27.00 P 0.05 0.05 0.05 0.00 -0.40 0 15 994 0
21AUG26 27.50 P 0.29 0.37 0.01 0.00 -0.82 0 281 291 -258
21AUG26 28.00 P 0.48 0.48 0.04 0.00 -1.30 0 383 380 +184
21AUG26 28.50 P 0.80 0.80 0.58 0.44 -1.36 0 30 0 -42
21AUG26 29.00 P 1.22 1.22 1.22 0.94 -1.36 0 15 0 -15
21AUG26 29.50 P 1.57 1.72 1.57 1.44 -1.36 0 19 0 0
21AUG26 30.00 P 0.00 0.00 0.00 1.94 -1.36 0 0 0 -15
21AUG26 30.50 P 0.00 0.00 0.00 2.44 -1.36 0 0 0 0
21AUG26 31.00 P 0.00 0.00 0.00 2.94 -1.36 0 0 0 0
21AUG26 31.50 P 0.00 0.00 0.00 3.44 -1.36 0 0 0 0
21AUG26 32.00 P 0.00 0.00 0.00 3.94 -1.36 0 0 0 0
21AUG26 32.50 P 0.00 0.00 0.00 4.44 -1.36 0 0 0 0
21AUG26 33.00 P 0.00 0.00 0.00 4.94 -1.36 0 0 0 0
21AUG26 33.50 P 0.00 0.00 0.00 5.44 -1.36 0 0 0 0
21AUG26 34.00 P 0.00 0.00 0.00 5.94 -1.36 0 0 0 0
21AUG26 34.50 P 0.00 0.00 0.00 6.44 -1.36 0 0 0 0
21AUG26 35.00 P 0.00 0.00 0.00 6.94 -1.36 0 0 0 0
21AUG26 35.50 P 0.00 0.00 0.00 7.44 -1.36 0 0 0 0
21AUG26 36.00 P 0.00 0.00 0.00 7.94 -1.36 0 0 0 0
21AUG26 36.50 P 0.00 0.00 0.00 8.44 -1.36 0 0 0 0
21AUG26 37.00 P 0.00 0.00 0.00 8.94 -1.36 0 0 0 0
21AUG26 37.50 P 0.00 0.00 0.00 9.44 -1.36 0 0 0 0
21AUG26 38.00 P 0.00 0.00 0.00 9.94 -1.36 0 0 0 0
21AUG26 38.50 P 0.00 0.00 0.00 10.44 -1.36 0 0 0 0
21AUG26 39.00 P 0.00 0.00 0.00 10.94 -1.36 0 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 310 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 303 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 296 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 289 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 276 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 263 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 252 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 240 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 229 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 219 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 209 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 140 0 809 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 132 0 704 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 125 0 242 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 117 0 69 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 110 0 566 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 103 0 442 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 90 0 548 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 77 0 712 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 64 0 2,506 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 -0.02 52 0 1,843 0
28AUG26 25.00 P 0.03 0.04 0.03 0.02 -0.11 45 85 2,020 +38
28AUG26 26.00 P 0.18 0.18 0.10 0.08 -0.28 43 59 2,089 -9
28AUG26 27.00 P 0.46 0.46 0.27 0.27 -0.56 44 795 3,755 +596
28AUG26 28.00 P 0.74 0.85 0.74 0.67 -0.82 45 388 2,938 +120
28AUG26 29.00 P 1.40 1.50 1.40 1.34 -1.03 50 32 3,297 +29
28AUG26 30.00 P 2.22 2.40 2.22 2.13 -1.19 52 40 826 +20
28AUG26 31.00 P 0.00 0.00 0.00 3.06 -1.24 59 0 561 0
28AUG26 32.00 P 0.00 0.00 0.00 4.02 -1.28 65 0 70 0
28AUG26 33.00 P 0.00 0.00 0.00 5.08 -1.22 87 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 5.99 -1.31 80 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 7.07 -1.23 107 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 8.07 -1.23 117 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 8.99 -1.31 108 0 60 0
28AUG26 38.00 P 0.00 0.00 0.00 10.08 -1.22 139 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 11.08 -1.23 148 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 12.04 -1.27 147 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 13.11 -1.19 171 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 14.10 -1.22 177 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 15.01 -1.29 161 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 16.07 -1.23 185 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 17.07 -1.23 193 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 18.07 -1.23 200 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 19.13 -1.17 220 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 20.07 -1.23 213 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 21.07 -1.23 220 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 22.04 -1.26 216 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 24.58 -1.22 243 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 27.13 -1.17 271 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 29.63 -1.17 285 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 32.11 -1.19 291 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 34.58 -1.22 295 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 37.08 -1.22 307 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 39.58 -1.22 318 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 42.11 -1.19 337 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 44.61 -1.19 348 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 80 0 223 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 76 0 58 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 73 0 34 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 69 0 103 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 66 0 121 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 62 0 323 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 59 0 459 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 56 0 666 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 53 0 441 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 50 0 855 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 47 0 1,065 0
29SEP26 20.00 P 0.02 0.02 0.02 0.01 0.00 44 106 4,529 +23
29SEP26 21.00 P 0.03 0.03 0.03 0.01 -0.02 38 111 1,957 +111
29SEP26 22.00 P 0.06 0.06 0.06 0.03 -0.04 38 60 2,361 0
29SEP26 23.00 P 0.12 0.12 0.12 0.07 -0.10 38 77 2,978 0
29SEP26 24.00 P 0.20 0.20 0.20 0.15 -0.18 37 2 8,052 -2
29SEP26 25.00 P 0.45 0.45 0.33 0.31 -0.27 38 270 7,359 -164
29SEP26 26.00 P 0.74 0.74 0.57 0.56 -0.40 39 19 3,746 +12
29SEP26 27.00 P 0.96 1.00 0.96 0.91 -0.55 39 9 7,188 +7
29SEP26 28.00 P 1.62 1.62 1.39 1.39 -0.79 39 83 4,098 +45
29SEP26 29.00 P 0.00 0.00 0.00 2.00 -0.82 41 1 2,007 0
29SEP26 30.00 P 0.00 0.00 0.00 2.70 -0.94 42 0 2,384 0
29SEP26 31.00 P 0.00 0.00 0.00 3.48 -1.03 43 0 1,849 0
29SEP26 32.00 P 0.00 0.00 0.00 4.33 -1.00 45 0 1,062 0
29SEP26 33.00 P 0.00 0.00 0.00 5.25 -1.12 48 0 507 0
29SEP26 34.00 P 0.00 0.00 0.00 6.25 -1.09 53 0 270 0
29SEP26 35.00 P 0.00 0.00 0.00 7.14 -1.18 53 0 1,402 0
29SEP26 36.00 P 0.00 0.00 0.00 8.07 -1.27 53 0 715 0
29SEP26 37.00 P 0.00 0.00 0.00 9.08 -1.22 58 0 30 0
29SEP26 38.00 P 0.00 0.00 0.00 10.08 -1.24 62 0 27 0
29SEP26 39.00 P 0.00 0.00 0.00 11.11 -1.21 68 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 12.04 -1.27 67 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 13.11 -1.21 76 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 14.10 -1.22 79 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 15.08 -1.22 81 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 16.07 -1.23 83 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 17.07 -1.23 87 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 18.07 -1.23 90 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 19.13 -1.17 98 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 20.10 -1.20 99 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 21.09 -1.21 101 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 22.09 -1.21 103 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 24.58 -1.24 109 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 27.13 -1.17 120 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 29.63 -1.17 127 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 32.11 -1.20 131 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 34.58 -1.22 133 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 37.08 -1.23 138 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 39.58 -1.22 143 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 42.11 -1.20 151 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 44.61 -1.19 156 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 96 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 87 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 83 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 76 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 57 0 60 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 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 44 0 83 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 -0.02 39 0 61 0
29OCT26 19.00 P 0.03 0.03 0.03 0.01 -0.03 37 230 233 +164
29OCT26 19.50 P 0.00 0.00 0.00 0.01 -0.05 34 0 674 0
29OCT26 20.00 P 0.00 0.00 0.00 0.02 -0.06 35 0 134 0
29OCT26 21.00 P 0.00 0.00 0.00 0.05 -0.09 36 0 335 0
29OCT26 22.00 P 0.00 0.00 0.00 0.10 -0.16 35 0 666 0
29OCT26 23.00 P 0.32 0.32 0.27 0.21 -0.22 36 135 725 +100
29OCT26 24.00 P 0.45 0.45 0.45 0.38 -0.30 36 4 1,748 +4
29OCT26 25.00 P 0.72 0.73 0.66 0.64 -0.37 37 733 1,303 -80
29OCT26 26.00 P 1.05 1.05 1.02 0.97 -0.46 38 41 1,349 +9
29OCT26 27.00 P 1.40 1.40 1.40 1.37 -0.57 37 15 2,037 0
29OCT26 28.00 P 2.04 2.04 1.90 1.90 -0.66 38 49 1,091 -4
29OCT26 29.00 P 0.00 0.00 0.00 2.50 -0.77 38 0 1,370 0
29OCT26 30.00 P 0.00 0.00 0.00 3.15 -1.11 38 0 809 0
29OCT26 31.00 P 0.00 0.00 0.00 3.93 -0.90 40 0 54 0
29OCT26 32.00 P 0.00 0.00 0.00 4.73 -0.96 40 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 5.66 -0.95 43 0 70 0
29OCT26 34.00 P 0.00 0.00 0.00 6.55 -0.96 44 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 7.46 -1.03 45 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 8.39 -1.04 47 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 9.33 -1.03 48 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 10.28 -1.08 48 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 11.24 -1.08 49 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 12.21 -1.10 50 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 13.19 -1.14 52 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 14.18 -1.26 54 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 15.16 -1.15 55 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 16.10 -1.22 51 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 17.09 -1.22 52 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 18.10 -1.31 57 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 19.13 -1.17 62 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 20.10 -1.20 62 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 21.09 -1.21 62 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 22.09 -1.22 65 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 24.58 -1.24 69 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 27.13 -1.17 80 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 29.63 -1.22 86 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 32.11 -1.23 89 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 34.58 -1.25 90 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 37.08 -1.24 95 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 39.58 -1.23 99 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 42.11 -1.20 107 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 44.62 -1.18 112 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.01 0.00 82 0 0 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 77 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 70 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 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 48 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 4 0
27NOV26 17.50 P 0.00 0.00 0.00 0.01 -0.02 37 0 5 0
27NOV26 18.00 P 0.00 0.00 0.00 0.02 -0.02 38 0 102 0
27NOV26 18.50 P 0.00 0.00 0.00 0.03 -0.03 38 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.04 -0.04 37 0 204 0
27NOV26 19.50 P 0.00 0.00 0.00 0.06 -0.05 38 0 133 0
27NOV26 20.00 P 0.00 0.00 0.00 0.08 -0.07 37 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.15 -0.12 37 0 91 0
27NOV26 22.00 P 0.00 0.00 0.00 0.27 -0.16 38 0 160 0
27NOV26 23.00 P 0.00 0.00 0.00 0.44 -0.20 38 0 407 0
27NOV26 24.00 P 0.72 0.72 0.70 0.67 -0.27 38 111 395 +107
27NOV26 25.00 P 1.02 1.02 1.02 0.96 -0.36 38 17 431 +13
27NOV26 26.00 P 1.55 1.55 1.37 1.33 -0.44 39 78 552 +70
27NOV26 27.00 P 1.89 1.90 1.84 1.77 -0.54 39 98 562 +19
27NOV26 28.00 P 2.41 2.41 2.36 2.29 -0.66 39 110 1,638 +50
27NOV26 29.00 P 2.93 2.93 2.93 2.89 -0.80 40 15 250 +15
27NOV26 30.00 P 3.62 3.62 3.62 3.58 -0.81 40 8 341 0
27NOV26 31.00 P 4.41 4.41 4.41 4.31 -0.90 41 10 258 0
27NOV26 32.00 P 0.00 0.00 0.00 5.20 -0.81 44 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 6.02 -0.87 45 0 1 0
27NOV26 34.00 P 0.00 0.00 0.00 6.87 -0.91 46 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 7.75 -0.97 47 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 8.64 -0.99 47 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 9.57 -1.02 49 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 10.49 -1.06 49 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 11.44 -1.07 51 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 12.40 -1.09 52 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 13.36 -1.11 53 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 14.33 -1.11 54 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 15.30 -1.08 55 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 16.26 -1.14 56 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 17.24 -1.16 57 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 18.23 -1.18 59 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 19.22 -1.16 60 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 20.21 -1.13 62 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 21.19 -1.18 62 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 22.18 -1.18 64 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 24.66 -1.19 67 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 27.14 -1.18 70 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 29.63 -1.22 74 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 32.14 -1.20 79 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 34.60 -1.23 79 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 37.11 -1.21 84 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 39.60 -1.21 87 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 42.11 -1.20 92 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 44.62 -1.18 96 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 70 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 0 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 58 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 53 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 150 0
30DEC26 16.50 P 0.00 0.00 0.00 0.01 -0.02 36 0 14 0
30DEC26 17.00 P 0.00 0.00 0.00 0.02 -0.03 37 0 248 0
30DEC26 17.50 P 0.08 0.08 0.08 0.03 -0.03 37 50 188 +50
30DEC26 18.00 P 0.10 0.10 0.10 0.05 -0.04 38 82 363 +2
30DEC26 18.50 P 0.00 0.00 0.00 0.07 -0.05 38 0 173 0
30DEC26 19.00 P 0.00 0.00 0.00 0.09 -0.07 37 0 183 0
30DEC26 19.50 P 0.00 0.00 0.00 0.12 -0.09 37 0 132 0
30DEC26 20.00 P 0.00 0.00 0.00 0.16 -0.10 38 0 479 0
30DEC26 21.00 P 0.00 0.00 0.00 0.27 -0.15 38 0 1,025 0
30DEC26 22.00 P 0.53 0.53 0.49 0.42 -0.20 38 125 947 +87
30DEC26 23.00 P 0.67 0.68 0.67 0.63 -0.25 38 200 1,874 +200
30DEC26 24.00 P 0.95 0.95 0.91 0.90 -0.30 38 1,419 2,113 +827
30DEC26 25.00 P 1.27 1.27 1.27 1.22 -0.37 38 1 2,920 -1
30DEC26 26.00 P 1.70 1.70 1.69 1.61 -0.46 38 11 3,087 -11
30DEC26 27.00 P 2.10 2.10 2.10 2.07 -0.54 39 1 4,686 +1
30DEC26 28.00 P 2.69 2.69 2.69 2.60 -0.61 39 9 1,013 +9
30DEC26 29.00 P 0.00 0.00 0.00 3.17 -0.74 39 0 1,877 0
30DEC26 30.00 P 0.00 0.00 0.00 3.86 -0.76 40 0 763 0
30DEC26 31.00 P 0.00 0.00 0.00 4.57 -0.82 40 0 738 0
30DEC26 32.00 P 0.00 0.00 0.00 5.33 -0.88 41 0 110 0
30DEC26 33.00 P 0.00 0.00 0.00 6.23 -0.82 43 0 1,136 0
30DEC26 34.00 P 7.00 7.02 7.00 6.99 -0.96 43 60 2,176 -30
30DEC26 35.00 P 7.84 7.86 7.84 7.93 -0.81 45 60 1,141 +30
30DEC26 36.00 P 8.73 8.73 8.73 8.69 -1.08 43 30 30 +30
30DEC26 37.00 P 0.00 0.00 0.00 9.71 -0.97 46 0 0 0
30DEC26 38.00 P 10.58 10.60 10.58 10.54 -1.08 45 60 60 +60
30DEC26 39.00 P 0.00 0.00 0.00 11.54 -1.04 48 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 12.43 -1.12 47 0 2 0
30DEC26 41.00 P 0.00 0.00 0.00 13.42 -1.08 49 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 14.33 -1.15 48 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 15.32 -1.14 50 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 16.29 -1.13 51 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 17.34 -1.08 55 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 18.26 -1.15 54 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 19.22 -1.17 54 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 20.29 -1.09 59 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 21.23 -1.14 58 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 22.22 -1.14 59 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 24.70 -1.15 62 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 27.18 -1.16 65 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 29.63 -1.22 66 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 32.14 -1.20 70 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 34.60 -1.23 71 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 37.11 -1.21 75 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 39.60 -1.21 77 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 42.11 -1.20 81 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 44.62 -1.18 85 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 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.02 0.00 42 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.03 0.00 43 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.04 0.00 42 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.05 0.00 42 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.06 0.00 41 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 0.08 0.00 41 0 20 0
30MAR27 16.00 P 0.00 0.00 0.00 0.11 0.00 41 0 94 0
30MAR27 16.50 P 0.00 0.00 0.00 0.13 -0.01 41 0 5 0
30MAR27 17.00 P 0.00 0.00 0.00 0.17 -0.01 41 0 54 0
30MAR27 17.50 P 0.00 0.00 0.00 0.21 -0.02 41 0 20 0
30MAR27 18.00 P 0.00 0.00 0.00 0.25 -0.03 41 0 79 0
30MAR27 18.50 P 0.00 0.00 0.00 0.31 -0.04 41 0 7 0
30MAR27 19.00 P 0.00 0.00 0.00 0.37 -0.05 41 0 37 0
30MAR27 19.50 P 0.00 0.00 0.00 0.43 -0.07 40 0 22 0
30MAR27 20.00 P 0.00 0.00 0.00 0.50 -0.10 40 0 655 0
30MAR27 21.00 P 0.00 0.00 0.00 0.67 -0.14 39 0 816 0
30MAR27 22.00 P 0.00 0.00 0.00 0.89 -0.18 39 0 765 0
30MAR27 23.00 P 0.00 0.00 0.00 1.14 -0.24 39 0 1,513 0
30MAR27 24.00 P 1.45 1.45 1.45 1.46 -0.29 39 23 1,399 +23
30MAR27 25.00 P 0.00 0.00 0.00 1.81 -0.37 38 0 1,102 0
30MAR27 26.00 P 0.00 0.00 0.00 2.24 -0.43 38 0 2,038 0
30MAR27 27.00 P 2.97 2.97 2.97 2.71 -0.51 38 15 1,226 0
30MAR27 28.00 P 0.00 0.00 0.00 3.34 -0.50 40 0 1,111 0
30MAR27 29.00 P 0.00 0.00 0.00 3.82 -0.66 38 0 532 0
30MAR27 30.00 P 4.54 4.54 4.54 4.41 -0.78 38 1 316 -1
30MAR27 31.00 P 0.00 0.00 0.00 5.15 -0.78 39 0 149 0
30MAR27 32.00 P 0.00 0.00 0.00 5.88 -0.80 40 0 275 0
30MAR27 33.00 P 0.00 0.00 0.00 6.72 -0.76 41 0 175 0
30MAR27 34.00 P 0.00 0.00 0.00 7.52 -0.79 42 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 8.13 -1.03 39 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 9.17 -0.87 42 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 9.91 -1.03 41 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 10.90 -0.93 43 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 11.79 -0.99 44 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 12.70 -0.97 44 0 2 0
30MAR27 41.00 P 0.00 0.00 0.00 13.63 -1.01 45 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 14.55 -1.03 45 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 15.50 -1.05 46 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 16.38 -1.11 44 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 17.40 -1.06 47 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 18.36 -1.10 47 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 19.33 -1.11 48 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 20.30 -1.11 49 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 21.27 -1.14 49 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 22.25 -1.14 50 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 24.72 -1.13 52 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 27.19 -1.15 54 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 29.66 -1.19 56 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 32.19 -1.15 60 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 34.65 -1.20 61 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 37.14 -1.20 64 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 39.62 -1.20 65 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 42.12 -1.19 68 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 44.62 -1.18 70 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.01 -0.02 38 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.01 -0.03 36 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.02 -0.03 37 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.03 -0.04 38 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.04 -0.05 38 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.06 -0.06 38 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.08 -0.07 38 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.10 -0.08 38 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.12 -0.10 37 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.16 -0.12 38 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.20 -0.13 38 0 1 0
29JUN27 17.00 P 0.00 0.00 0.00 0.24 -0.15 38 0 22 0
29JUN27 17.50 P 0.00 0.00 0.00 0.30 -0.16 38 0 44 0
29JUN27 18.00 P 0.00 0.00 0.00 0.36 -0.17 38 0 47 0
29JUN27 18.50 P 0.00 0.00 0.00 0.44 -0.18 38 0 140 0
29JUN27 19.00 P 0.00 0.00 0.00 0.52 -0.18 38 0 75 0
29JUN27 19.50 P 0.00 0.00 0.00 0.60 -0.20 38 0 18 0
29JUN27 20.00 P 0.00 0.00 0.00 0.71 -0.21 38 0 566 0
29JUN27 21.00 P 0.00 0.00 0.00 0.94 -0.24 38 0 217 0
29JUN27 22.00 P 0.00 0.00 0.00 1.22 -0.26 38 0 743 0
29JUN27 23.00 P 0.00 0.00 0.00 1.55 -0.28 38 0 1,142 0
29JUN27 24.00 P 0.00 0.00 0.00 1.90 -0.35 39 0 914 0
29JUN27 25.00 P 2.30 2.30 2.23 2.29 -0.38 38 2 226 +2
29JUN27 26.00 P 0.00 0.00 0.00 2.74 -0.50 38 0 324 0
29JUN27 27.00 P 0.00 0.00 0.00 3.23 -0.50 38 0 1,026 0
29JUN27 28.00 P 0.00 0.00 0.00 3.74 -0.58 38 0 568 0
29JUN27 29.00 P 0.00 0.00 0.00 4.35 -0.61 38 0 441 0
29JUN27 30.00 P 0.00 0.00 0.00 5.00 -0.64 39 0 30 0
29JUN27 31.00 P 0.00 0.00 0.00 5.68 -0.71 39 0 49 0
29JUN27 32.00 P 0.00 0.00 0.00 6.39 -0.72 40 0 15 0
29JUN27 33.00 P 0.00 0.00 0.00 7.19 -0.70 40 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 7.95 -0.74 41 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 8.76 -0.76 41 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 9.56 -0.80 41 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 10.39 -0.83 42 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 11.24 -0.85 42 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 12.08 -0.90 42 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 12.94 -0.94 42 0 1 0
29JUN27 41.00 P 0.00 0.00 0.00 13.87 -0.92 43 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 14.78 -0.96 43 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 15.69 -0.97 43 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 16.62 -1.00 44 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 17.55 -1.02 44 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 18.50 -1.03 45 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 19.44 -1.06 45 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 20.40 -1.08 45 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 21.38 -1.08 46 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 22.33 -1.10 46 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 24.79 -1.10 48 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 27.26 -1.09 50 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 29.69 -1.16 51 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 32.20 -1.14 54 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 34.68 -1.20 56 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 37.17 -1.19 58 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 39.65 -1.20 59 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 42.14 -1.19 61 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 44.64 -1.18 63 0 0 0
TOTAL PUT 6,698 148,412 +2,425
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$ 79.800
28AUG26 50.00 C 0.00 0.00 0.00 29.83 +0.95 106 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 27.33 +0.95 87 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 24.83 +0.94 0 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 22.33 +0.94 0 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 19.83 +0.94 0 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 17.34 +0.95 63 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 14.84 +0.95 52 0 135 0
28AUG26 67.50 C 0.00 0.00 0.00 12.34 +0.95 41 0 35 0
28AUG26 70.00 C 0.00 0.00 0.00 9.84 +0.95 30 0 94 0
28AUG26 72.50 C 0.00 0.00 0.00 7.34 +0.94 0 0 101 0
28AUG26 75.00 C 0.00 0.00 0.00 4.84 +0.94 0 0 130 0
28AUG26 77.50 C 0.00 0.00 0.00 2.38 +0.88 13 0 310 0
28AUG26 80.00 C 0.29 0.47 0.29 0.51 +0.30 13 69 386 +10
28AUG26 82.50 C 0.00 0.00 0.00 0.03 +0.02 14 0 207 0
28AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 20 0 50 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 32.84 +0.94 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 31.85 +0.95 69 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 30.85 +0.95 65 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 29.85 +0.95 61 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 27.35 +0.95 51 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 24.85 +0.94 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 22.35 +0.94 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 19.86 +0.95 40 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 17.36 +0.95 33 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 14.86 +0.94 0 0 61 0
29SEP26 67.50 C 0.00 0.00 0.00 12.36 +0.94 0 0 56 0
29SEP26 70.00 C 0.00 0.00 0.00 9.87 +0.95 20 0 51 0
29SEP26 72.50 C 0.00 0.00 0.00 7.37 +0.94 15 0 83 0
29SEP26 75.00 C 0.00 0.00 0.00 4.88 +0.91 12 0 181 0
29SEP26 77.50 C 2.30 2.36 2.26 2.50 +0.64 10 45 561 -45
29SEP26 80.00 C 0.84 0.91 0.84 0.97 +0.29 11 17 393 -15
29SEP26 82.50 C 0.22 0.29 0.22 0.28 +0.09 12 62 106 +19
29SEP26 85.00 C 0.00 0.00 0.00 0.06 +0.02 12 0 150 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 12 0 85 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 15 0 80 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 21 0 100 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 26 0 80 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 29.85 +0.95 49 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 27.35 +0.95 41 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 24.85 +0.94 0 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 22.35 +0.94 0 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 19.86 +0.95 31 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 17.36 +0.95 26 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 14.86 +0.94 0 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 12.36 +0.94 0 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 9.87 +0.95 16 0 9 0
29OCT26 72.50 C 0.00 0.00 0.00 7.37 +0.93 12 0 54 0
29OCT26 75.00 C 4.65 4.65 4.65 4.89 +0.75 10 15 14 -1
29OCT26 77.50 C 0.00 0.00 0.00 2.91 +0.59 12 0 51 0
29OCT26 80.00 C 1.40 1.43 1.40 1.54 +0.38 12 6 51 +2
29OCT26 82.50 C 0.00 0.00 0.00 0.70 +0.20 12 0 35 0
29OCT26 85.00 C 0.00 0.00 0.00 0.28 +0.10 12 0 105 0
29OCT26 87.50 C 0.00 0.00 0.00 0.09 +0.03 12 0 4 0
29OCT26 90.00 C 0.00 0.00 0.00 0.03 +0.01 13 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 13 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 19 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 24.85 +0.94 0 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 22.35 +0.94 0 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 19.86 +0.95 26 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 17.36 +0.95 21 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 14.86 +0.94 0 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 12.36 +0.94 0 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 9.87 +0.94 13 0 15 0
27NOV26 72.50 C 7.07 7.07 7.07 7.43 +0.87 12 15 15 +9
27NOV26 75.00 C 0.00 0.00 0.00 5.21 +0.75 12 0 13 0
27NOV26 77.50 C 0.00 0.00 0.00 3.33 +0.57 12 0 2 0
27NOV26 80.00 C 0.00 0.00 0.00 1.94 +0.40 12 0 39 0
27NOV26 82.50 C 0.00 0.00 0.00 1.03 +0.24 12 0 0 0
27NOV26 85.00 C 0.49 0.49 0.49 0.50 +0.13 12 3 3 +3
27NOV26 87.50 C 0.00 0.00 0.00 0.20 +0.05 12 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 0.08 +0.03 12 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 0.03 +0.01 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 14 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 0.01 0.00 16 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 31.85 +0.95 38 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 30.85 +0.95 36 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 29.85 +0.95 35 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 27.35 +0.95 28 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 24.85 +0.94 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 22.35 +0.94 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 19.86 +0.95 20 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 17.36 +0.95 16 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 14.87 +0.95 14 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 12.42 +0.95 13 0 15 0
30DEC26 70.00 C 9.64 9.64 9.64 10.04 +1.11 13 10 86 -10
30DEC26 72.50 C 0.00 0.00 0.00 7.78 +1.12 13 0 189 0
30DEC26 75.00 C 0.00 0.00 0.00 5.74 +1.00 13 0 199 0
30DEC26 77.50 C 0.00 0.00 0.00 3.87 +0.73 13 0 145 0
30DEC26 80.00 C 2.00 2.00 2.00 2.61 +0.68 13 1 66 0
30DEC26 82.50 C 0.00 0.00 0.00 1.59 +0.46 13 0 24 0
30DEC26 85.00 C 0.00 0.00 0.00 0.88 +0.31 13 0 7 0
30DEC26 87.50 C 0.00 0.00 0.00 0.46 +0.19 13 0 2 0
30DEC26 90.00 C 0.00 0.00 0.00 0.23 +0.10 13 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.11 +0.06 13 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.05 +0.03 13 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 0.02 +0.01 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 15 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 30.05 +0.95 16 0 1 0
30MAR27 52.50 C 0.00 0.00 0.00 27.59 +0.94 0 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 25.14 +0.95 15 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 22.68 +0.94 0 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 20.23 +0.94 13 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 17.78 +0.93 12 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 15.35 +0.92 12 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 12.97 +0.89 12 0 32 0
30MAR27 70.00 C 0.00 0.00 0.00 10.35 +0.81 0 0 11 0
30MAR27 72.50 C 0.00 0.00 0.00 8.26 +0.74 10 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 6.37 +0.66 11 0 16 0
30MAR27 77.50 C 0.00 0.00 0.00 4.71 +0.52 12 0 46 0
30MAR27 80.00 C 0.00 0.00 0.00 3.36 +0.43 12 0 16 0
30MAR27 82.50 C 0.00 0.00 0.00 2.28 +0.30 12 0 2 0
30MAR27 85.00 C 0.00 0.00 0.00 1.50 +0.23 12 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.93 +0.14 12 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.56 +0.09 12 0 5 0
30MAR27 92.50 C 0.00 0.00 0.00 0.32 +0.05 12 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.18 +0.02 12 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 0.10 +0.02 12 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 0.05 +0.01 12 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 0.03 +0.01 13 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 30.41 +0.95 17 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 27.97 +0.95 14 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 25.53 +0.94 0 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 23.10 +0.95 13 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 20.67 +0.94 12 0 3 0
29JUN27 62.50 C 0.00 0.00 0.00 18.25 +0.93 12 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 15.87 +0.92 12 0 1 0
29JUN27 67.50 C 0.00 0.00 0.00 13.55 +0.89 12 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 10.99 +0.83 8 0 10 0
29JUN27 72.50 C 0.00 0.00 0.00 8.97 +0.77 10 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 7.14 +0.70 11 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 5.52 +0.60 12 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 4.16 +0.53 12 0 20 0
29JUN27 82.50 C 0.00 0.00 0.00 3.03 +0.41 12 0 45 0
29JUN27 85.00 C 0.00 0.00 0.00 2.14 +0.31 12 0 7 0
29JUN27 87.50 C 0.00 0.00 0.00 1.52 +0.25 12 0 20 0
29JUN27 90.00 C 0.00 0.00 0.00 0.99 +0.19 12 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 0.64 +0.13 12 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 0.40 +0.08 12 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 0.25 +0.06 12 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 0.16 +0.04 12 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 0.09 +0.02 12 0 0 0
TOTAL CALL 243 4,814 -28
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 123 0 30 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 89 0 15 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 79 0 142 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 68 0 5 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 58 0 10 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 48 0 103 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 39 0 172 0
28AUG26 72.50 P 0.00 0.00 0.00 0.01 0.00 29 0 398 0
28AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 20 0 455 0
28AUG26 77.50 P 0.05 0.05 0.05 0.04 -0.12 13 10 377 -10
28AUG26 80.00 P 1.00 1.00 0.90 0.71 -0.66 14 105 148 -60
28AUG26 82.50 P 0.00 0.00 0.00 2.71 -0.94 14 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 5.20 -0.95 0 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 7.70 -0.95 0 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 10.20 -0.95 0 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 12.70 -0.95 0 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 15.45 -0.95 83 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 17.95 -0.95 92 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 20.45 -0.88 101 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 23.07 -0.84 118 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 56 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 46 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 37 0 2 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 32 0 79 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 28 0 136 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 24 0 194 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 20 0 113 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 16 0 375 0
29SEP26 72.50 P 0.08 0.08 0.08 0.02 -0.02 13 10 204 -10
29SEP26 75.00 P 0.20 0.21 0.16 0.11 -0.12 12 67 359 -6
29SEP26 77.50 P 0.74 0.74 0.60 0.53 -0.37 12 19 168 +11
29SEP26 80.00 P 1.70 1.70 1.70 1.64 -0.69 12 5 55 +5
29SEP26 82.50 P 3.89 3.89 3.85 3.54 -0.77 13 30 30 +30
29SEP26 85.00 P 0.00 0.00 0.00 5.77 -0.93 12 0 1 0
29SEP26 87.50 P 0.00 0.00 0.00 8.25 -0.94 14 0 3 0
29SEP26 90.00 P 0.00 0.00 0.00 10.74 -0.94 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 13.24 -0.94 17 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 15.94 -1.02 36 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 18.53 -0.92 42 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 20.94 -0.95 43 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 23.54 -0.85 50 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 24 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 21 0 46 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 18 0 26 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 15 0 47 0
29OCT26 70.00 P 0.00 0.00 0.00 0.02 -0.01 13 0 202 0
29OCT26 72.50 P 0.00 0.00 0.00 0.09 -0.06 13 0 54 0
29OCT26 75.00 P 0.38 0.38 0.38 0.33 -0.17 12 2 87 +2
29OCT26 77.50 P 1.03 1.03 1.03 0.94 -0.35 13 15 53 +15
29OCT26 80.00 P 0.00 0.00 0.00 2.08 -0.56 13 0 91 0
29OCT26 82.50 P 4.06 4.06 4.06 3.82 -0.76 13 14 30 0
29OCT26 85.00 P 0.00 0.00 0.00 5.85 -0.89 12 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 8.25 -0.94 12 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 10.74 -0.94 12 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 13.24 -0.94 16 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 16.01 -0.95 30 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 18.53 -0.92 34 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 20.98 -0.93 35 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 23.54 -0.88 40 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 0.01 0.00 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 0.01 0.00 15 0 5 0
27NOV26 67.50 P 0.00 0.00 0.00 0.01 -0.01 12 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 0.05 -0.03 13 0 30 0
27NOV26 72.50 P 0.30 0.30 0.30 0.17 -0.10 12 15 33 +15
27NOV26 75.00 P 0.00 0.00 0.00 0.49 -0.22 12 0 62 0
27NOV26 77.50 P 0.00 0.00 0.00 1.17 -0.39 12 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 2.32 -0.57 13 0 13 0
27NOV26 82.50 P 0.00 0.00 0.00 3.98 -0.76 13 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 5.92 -0.87 12 0 15 0
27NOV26 87.50 P 0.00 0.00 0.00 8.27 -0.93 12 0 12 0
27NOV26 90.00 P 0.00 0.00 0.00 10.74 -0.94 12 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 13.50 -0.68 23 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 16.01 -0.95 26 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 18.53 -0.92 29 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 21.00 -0.96 32 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 23.54 -0.92 35 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 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 26 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 23 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 18 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 0.02 +0.01 14 0 57 0
30DEC26 67.50 P 0.00 0.00 0.00 0.05 0.00 14 0 69 0
30DEC26 70.00 P 0.00 0.00 0.00 0.14 0.00 13 0 55 0
30DEC26 72.50 P 0.00 0.00 0.00 0.37 -0.03 13 0 242 0
30DEC26 75.00 P 0.00 0.00 0.00 0.80 -0.12 13 0 260 0
30DEC26 77.50 P 0.00 0.00 0.00 1.60 -0.21 14 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 2.77 -0.28 14 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 4.23 -0.54 13 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 6.32 -0.74 15 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 8.60 -0.89 16 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 10.75 -0.94 13 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 13.50 -0.68 21 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 16.02 -0.94 24 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 18.53 -0.93 26 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 21.00 -0.96 28 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 23.54 -0.92 31 0 0 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 18 0
30MAR27 57.50 P 0.00 0.00 0.00 0.01 0.00 16 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 0.01 0.00 14 0 2 0
30MAR27 62.50 P 0.00 0.00 0.00 0.02 -0.01 13 0 9 0
30MAR27 65.00 P 0.00 0.00 0.00 0.05 -0.02 13 0 34 0
30MAR27 67.50 P 0.00 0.00 0.00 0.12 -0.06 12 0 32 0
30MAR27 70.00 P 0.00 0.00 0.00 0.29 -0.11 13 0 61 0
30MAR27 72.50 P 0.00 0.00 0.00 0.61 -0.19 13 0 29 0
30MAR27 75.00 P 0.00 0.00 0.00 1.15 -0.29 13 0 32 0
30MAR27 77.50 P 0.00 0.00 0.00 1.97 -0.44 13 0 45 0
30MAR27 80.00 P 0.00 0.00 0.00 3.14 -0.55 13 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 4.64 -0.70 13 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 6.51 -0.81 13 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 8.68 -0.91 14 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 10.77 -0.93 12 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 13.63 -0.55 19 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 16.20 -0.98 22 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 18.77 -0.97 24 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 21.25 -0.93 26 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 23.68 -0.95 28 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 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 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 13 0 36 0
29JUN27 62.50 P 0.00 0.00 0.00 0.04 -0.01 12 0 5 0
29JUN27 65.00 P 0.00 0.00 0.00 0.10 -0.03 12 0 33 0
29JUN27 67.50 P 0.00 0.00 0.00 0.22 -0.06 12 0 44 0
29JUN27 70.00 P 0.00 0.00 0.00 0.46 -0.10 12 0 38 0
29JUN27 72.50 P 0.00 0.00 0.00 0.85 -0.16 12 0 28 0
29JUN27 75.00 P 0.00 0.00 0.00 1.45 -0.25 12 0 57 0
29JUN27 77.50 P 0.00 0.00 0.00 2.30 -0.37 12 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 3.47 -0.46 13 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 4.93 -0.60 13 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 6.70 -0.74 13 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 8.79 -0.84 14 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 10.81 -0.89 12 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 13.64 -0.54 17 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 16.21 -0.97 20 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 18.78 -0.96 22 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 21.27 -0.92 24 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 23.70 -0.93 25 0 0 0
TOTAL PUT 292 5,664 -8
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$ 49.440
28AUG26 35.00 C 0.00 0.00 0.00 14.46 +0.44 73 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 13.46 +0.44 0 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 12.46 +0.44 0 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 11.46 +0.44 0 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 10.46 +0.43 0 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 9.46 +0.43 0 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 8.46 +0.43 0 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 7.46 +0.43 0 0 561 0
28AUG26 43.00 C 0.00 0.00 0.00 6.46 +0.43 0 0 385 0
28AUG26 44.00 C 0.00 0.00 0.00 5.46 +0.43 0 0 517 0
28AUG26 45.00 C 0.00 0.00 0.00 4.47 +0.44 28 0 935 0
28AUG26 46.00 C 0.00 0.00 0.00 3.47 +0.42 22 0 1,150 0
28AUG26 47.00 C 0.00 0.00 0.00 2.49 +0.38 21 0 1,513 0
28AUG26 48.00 C 0.00 0.00 0.00 1.58 +0.34 21 0 1,788 0
28AUG26 49.00 C 0.74 0.77 0.74 0.81 +0.17 20 107 1,280 -77
28AUG26 50.00 C 0.43 0.43 0.30 0.37 +0.10 21 102 1,441 -10
28AUG26 52.50 C 0.04 0.04 0.03 0.02 0.00 23 4 1,114 -1
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 56 0 30 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 14.55 +0.44 32 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 13.55 +0.43 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 12.56 +0.44 32 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 11.56 +0.44 26 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 10.56 +0.43 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 9.57 +0.44 25 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 8.57 +0.43 20 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 7.58 +0.43 21 0 234 0
29SEP26 43.00 C 0.00 0.00 0.00 6.60 +0.42 21 0 271 0
29SEP26 44.00 C 0.00 0.00 0.00 5.64 +0.41 21 0 390 0
29SEP26 45.00 C 0.00 0.00 0.00 4.71 +0.38 21 0 577 0
29SEP26 46.00 C 0.00 0.00 0.00 3.84 +0.36 21 0 1,274 0
29SEP26 47.00 C 0.00 0.00 0.00 3.03 +0.25 21 0 1,509 0
29SEP26 48.00 C 0.00 0.00 0.00 2.30 +0.23 21 0 2,071 0
29SEP26 49.00 C 1.76 1.77 1.66 1.69 +0.24 21 157 1,336 +37
29SEP26 50.00 C 1.27 1.27 1.16 1.18 +0.13 21 125 1,140 +90
29SEP26 52.50 C 0.50 0.53 0.46 0.45 +0.07 22 9 1,880 +1
29SEP26 55.00 C 0.15 0.17 0.15 0.13 +0.03 22 32 4,140 -30
29SEP26 57.50 C 0.00 0.00 0.00 0.03 0.00 22 0 613 0
29SEP26 60.00 C 0.03 0.03 0.03 0.01 0.00 23 10 377 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 28 0 193 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 32 0 117 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 36 0 76 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 39 0 17 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 14.55 +0.44 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 13.55 +0.43 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 12.56 +0.44 0 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 11.56 +0.44 0 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 10.56 +0.43 0 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 9.57 +0.42 0 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 8.71 +0.42 22 0 126 0
29OCT26 42.00 C 0.00 0.00 0.00 7.75 +0.41 22 0 60 0
29OCT26 43.00 C 0.00 0.00 0.00 6.82 +0.40 22 0 96 0
29OCT26 44.00 C 0.00 0.00 0.00 5.92 +0.38 22 0 530 0
29OCT26 45.00 C 0.00 0.00 0.00 5.06 +0.35 22 0 411 0
29OCT26 46.00 C 0.00 0.00 0.00 4.26 +0.32 22 0 268 0
29OCT26 47.00 C 0.00 0.00 0.00 3.53 +0.23 22 0 391 0
29OCT26 48.00 C 0.00 0.00 0.00 2.82 +0.25 21 0 366 0
29OCT26 49.00 C 2.32 2.32 2.32 2.25 +0.21 22 48 461 +48
29OCT26 50.00 C 1.73 1.73 1.73 1.79 +0.20 22 30 405 +30
29OCT26 52.50 C 0.00 0.00 0.00 0.89 +0.09 22 0 509 0
29OCT26 55.00 C 0.42 0.43 0.42 0.41 +0.05 22 81 408 +48
29OCT26 57.50 C 0.00 0.00 0.00 0.16 +0.02 22 0 227 0
29OCT26 60.00 C 0.00 0.00 0.00 0.06 +0.01 22 0 13 0
29OCT26 62.50 C 0.00 0.00 0.00 0.02 0.00 22 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 29 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 10.66 +0.44 0 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 9.70 +0.46 0 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 8.88 +0.42 23 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 7.95 +0.40 22 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 7.06 +0.38 22 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 6.21 +0.36 23 0 6 0
27NOV26 45.00 C 0.00 0.00 0.00 5.41 +0.35 23 0 52 0
27NOV26 46.00 C 0.00 0.00 0.00 4.65 +0.32 23 0 30 0
27NOV26 47.00 C 0.00 0.00 0.00 3.96 +0.34 23 0 30 0
27NOV26 48.00 C 0.00 0.00 0.00 3.32 +0.29 22 0 166 0
27NOV26 49.00 C 0.00 0.00 0.00 2.75 +0.29 22 0 316 0
27NOV26 50.00 C 0.00 0.00 0.00 2.24 +0.20 22 0 527 0
27NOV26 52.50 C 1.38 1.38 1.33 1.30 +0.11 22 90 564 +60
27NOV26 55.00 C 0.00 0.00 0.00 0.73 +0.08 23 0 60 0
27NOV26 57.50 C 0.00 0.00 0.00 0.37 +0.05 23 0 1 0
27NOV26 60.00 C 0.00 0.00 0.00 0.17 +0.02 23 0 7 0
27NOV26 62.50 C 0.00 0.00 0.00 0.08 +0.01 23 0 28 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 0.00 24 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 14.65 +0.41 0 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 13.67 +0.55 0 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 12.70 +0.58 0 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 11.73 +0.57 0 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 10.78 +0.56 0 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 9.83 +0.51 0 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 9.10 +0.64 23 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 8.22 +0.39 23 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 7.37 +0.37 23 0 90 0
30DEC26 44.00 C 0.00 0.00 0.00 6.56 +0.35 23 0 106 0
30DEC26 45.00 C 0.00 0.00 0.00 5.80 +0.34 23 0 70 0
30DEC26 46.00 C 0.00 0.00 0.00 5.08 +0.31 23 0 345 0
30DEC26 47.00 C 0.00 0.00 0.00 4.42 +0.29 23 0 1,340 0
30DEC26 48.00 C 0.00 0.00 0.00 3.81 +0.26 23 0 1,920 0
30DEC26 49.00 C 0.00 0.00 0.00 3.26 +0.32 23 0 432 0
30DEC26 50.00 C 0.00 0.00 0.00 2.69 +0.21 22 0 3,928 0
30DEC26 52.50 C 0.00 0.00 0.00 1.72 +0.14 23 0 1,703 0
30DEC26 55.00 C 1.01 1.01 1.01 1.05 +0.09 23 1 706 +1
30DEC26 57.50 C 0.00 0.00 0.00 0.63 +0.05 23 0 746 0
30DEC26 60.00 C 0.00 0.00 0.00 0.34 +0.02 23 0 291 0
30DEC26 62.50 C 0.00 0.00 0.00 0.19 +0.02 23 0 237 0
30DEC26 65.00 C 0.00 0.00 0.00 0.10 +0.01 23 0 181 0
30DEC26 67.50 C 0.00 0.00 0.00 0.05 0.00 23 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 14.81 +0.53 0 0 2 0
30MAR27 36.00 C 0.00 0.00 0.00 13.86 +0.58 16 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 12.90 +0.57 20 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 11.98 +0.57 22 0 2 0
30MAR27 39.00 C 0.00 0.00 0.00 11.12 +0.61 24 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 10.15 +0.51 23 0 270 0
30MAR27 41.00 C 0.00 0.00 0.00 9.32 +0.54 23 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 8.48 +0.51 23 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 7.68 +0.34 23 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 6.93 +0.33 23 0 42 0
30MAR27 45.00 C 0.00 0.00 0.00 6.21 +0.26 23 0 443 0
30MAR27 46.00 C 0.00 0.00 0.00 5.58 +0.29 24 0 486 0
30MAR27 47.00 C 0.00 0.00 0.00 4.93 +0.26 23 0 504 0
30MAR27 48.00 C 0.00 0.00 0.00 4.36 +0.25 23 0 591 0
30MAR27 49.00 C 3.86 3.86 3.86 3.85 +0.18 23 60 498 +15
30MAR27 50.00 C 0.00 0.00 0.00 3.40 +0.19 24 0 828 0
30MAR27 52.50 C 0.00 0.00 0.00 2.46 +0.17 24 0 432 0
30MAR27 55.00 C 1.77 1.77 1.77 1.70 +0.12 24 1 249 +1
30MAR27 57.50 C 1.26 1.26 1.26 1.15 +0.09 24 30 318 +30
30MAR27 60.00 C 0.00 0.00 0.00 0.76 +0.07 24 0 445 0
30MAR27 62.50 C 0.00 0.00 0.00 0.49 +0.04 24 0 195 0
30MAR27 65.00 C 0.00 0.00 0.00 0.31 +0.02 24 0 257 0
30MAR27 67.50 C 0.00 0.00 0.00 0.20 +0.02 24 0 99 0
30MAR27 70.00 C 0.00 0.00 0.00 0.12 +0.01 24 0 572 0
30MAR27 72.50 C 0.00 0.00 0.00 0.08 +0.01 24 0 5 0
30MAR27 75.00 C 0.00 0.00 0.00 0.05 +0.01 24 0 2 0
29JUN27 35.00 C 0.00 0.00 0.00 14.88 +0.57 22 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 13.95 +0.55 23 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 13.04 +0.54 23 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 12.17 +0.55 24 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 11.28 +0.50 24 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 10.44 +0.45 24 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 9.65 +0.45 24 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 8.86 +0.37 24 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 8.13 +0.30 24 0 30 0
29JUN27 44.00 C 0.00 0.00 0.00 7.43 +0.28 24 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 6.79 +0.26 24 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 6.17 +0.18 24 0 1,202 0
29JUN27 47.00 C 0.00 0.00 0.00 5.73 +0.29 24 0 16 0
29JUN27 48.00 C 0.00 0.00 0.00 5.20 +0.34 24 0 101 0
29JUN27 49.00 C 4.73 4.73 4.73 4.67 +0.17 24 30 45 +26
29JUN27 50.00 C 4.27 4.27 4.27 4.21 +0.15 24 30 87 0
29JUN27 52.50 C 0.00 0.00 0.00 3.24 +0.14 24 0 282 0
29JUN27 55.00 C 0.00 0.00 0.00 2.44 +0.11 24 0 129 0
29JUN27 57.50 C 1.82 1.82 1.82 1.82 +0.09 24 20 419 +20
29JUN27 60.00 C 0.00 0.00 0.00 1.33 +0.06 24 0 587 0
29JUN27 62.50 C 0.00 0.00 0.00 0.97 +0.05 24 0 281 0
29JUN27 65.00 C 0.00 0.00 0.00 0.70 +0.03 24 0 57 0
29JUN27 67.50 C 0.00 0.00 0.00 0.50 +0.02 24 0 29 0
29JUN27 70.00 C 0.00 0.00 0.00 0.35 +0.01 24 0 3 0
29JUN27 72.50 C 0.00 0.00 0.00 0.24 +0.01 24 0 0 0
TOTAL CALL 967 56,369 +289
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 91 0 284 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 84 0 5 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 77 0 170 0
28AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 70 0 274 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 63 0 890 0
28AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 57 0 717 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 50 0 417 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 43 0 557 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 37 0 1,428 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 31 0 1,354 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 1,952 0
28AUG26 47.00 P 0.05 0.05 0.05 0.03 -0.05 22 1 2,276 -1
28AUG26 48.00 P 0.13 0.13 0.13 0.12 -0.14 21 15 1,645 -5
28AUG26 49.00 P 0.35 0.42 0.35 0.39 -0.26 21 32 1,739 0
28AUG26 50.00 P 0.92 1.01 0.92 0.92 -0.33 22 240 1,867 +66
28AUG26 52.50 P 0.00 0.00 0.00 3.06 -0.44 0 0 138 0
28AUG26 55.00 P 0.00 0.00 0.00 5.56 -0.44 0 0 30 0
28AUG26 57.50 P 7.91 7.91 7.91 8.06 -0.46 0 20 20 +20
28AUG26 60.00 P 0.00 0.00 0.00 10.73 -0.34 91 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 13.22 -0.35 105 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 15.73 -0.34 119 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 18.23 -0.35 132 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 20.73 -0.35 144 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 23.23 -0.36 155 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 42 0 10 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 38 0 204 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 35 0 119 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 33 0 245 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 30 0 465 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 27 0 777 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 24 0 1,193 0
29SEP26 42.00 P 0.00 0.00 0.00 0.02 0.00 23 0 1,288 0
29SEP26 43.00 P 0.00 0.00 0.00 0.03 -0.02 22 0 1,487 0
29SEP26 44.00 P 0.13 0.13 0.13 0.07 -0.03 22 10 1,140 +10
29SEP26 45.00 P 0.22 0.22 0.21 0.14 -0.05 22 24 8,215 0
29SEP26 46.00 P 0.33 0.33 0.33 0.26 -0.09 22 4 4,847 +4
29SEP26 47.00 P 0.52 0.52 0.51 0.46 -0.13 21 19 1,972 -8
29SEP26 48.00 P 0.80 0.80 0.80 0.75 -0.19 22 18 2,494 +10
29SEP26 49.00 P 1.15 1.22 1.15 1.16 -0.23 22 102 1,532 +88
29SEP26 50.00 P 1.64 1.73 1.64 1.68 -0.29 22 95 1,195 +35
29SEP26 52.50 P 0.00 0.00 0.00 3.37 -0.37 21 0 241 0
29SEP26 55.00 P 0.00 0.00 0.00 5.59 -0.43 21 0 300 0
29SEP26 57.50 P 8.05 8.05 8.05 8.06 -0.51 0 17 17 +17
29SEP26 60.00 P 0.00 0.00 0.00 10.73 -0.45 42 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 13.23 -0.43 48 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 15.73 -0.44 54 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 18.23 -0.44 60 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 20.74 -0.42 66 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 23.23 -0.44 71 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 25.72 -0.45 75 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 29 0 4 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 25 0 2 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 262 0
29OCT26 40.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 97 0
29OCT26 41.00 P 0.00 0.00 0.00 0.05 -0.01 23 0 48 0
29OCT26 42.00 P 0.00 0.00 0.00 0.08 -0.03 22 0 92 0
29OCT26 43.00 P 0.00 0.00 0.00 0.14 -0.04 22 0 285 0
29OCT26 44.00 P 0.00 0.00 0.00 0.24 -0.06 22 0 678 0
29OCT26 45.00 P 0.00 0.00 0.00 0.39 -0.08 22 0 231 0
29OCT26 46.00 P 0.63 0.63 0.63 0.59 -0.12 22 30 580 -30
29OCT26 47.00 P 0.00 0.00 0.00 0.86 -0.15 22 0 210 0
29OCT26 48.00 P 0.00 0.00 0.00 1.18 -0.21 22 0 243 0
29OCT26 49.00 P 1.64 1.64 1.64 1.61 -0.24 22 16 345 0
29OCT26 50.00 P 0.00 0.00 0.00 2.12 -0.31 22 0 490 0
29OCT26 52.50 P 3.86 3.86 3.86 3.75 -0.31 22 30 66 0
29OCT26 55.00 P 0.00 0.00 0.00 5.76 -0.39 22 0 56 0
29OCT26 57.50 P 0.00 0.00 0.00 8.08 -0.61 22 0 14 0
29OCT26 60.00 P 0.00 0.00 0.00 10.73 -0.46 33 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 13.23 -0.45 38 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 15.73 -0.44 43 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 18.23 -0.45 47 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 20.74 -0.45 52 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 23.23 -0.45 56 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.04 -0.01 23 0 23 0
27NOV26 40.00 P 0.00 0.00 0.00 0.07 -0.02 23 0 4 0
27NOV26 41.00 P 0.00 0.00 0.00 0.12 -0.03 23 0 31 0
27NOV26 42.00 P 0.00 0.00 0.00 0.19 -0.04 23 0 90 0
27NOV26 43.00 P 0.00 0.00 0.00 0.30 -0.05 23 0 33 0
27NOV26 44.00 P 0.00 0.00 0.00 0.44 -0.08 23 0 54 0
27NOV26 45.00 P 0.67 0.67 0.67 0.63 -0.11 23 2 99 0
27NOV26 46.00 P 0.00 0.00 0.00 0.88 -0.13 23 0 122 0
27NOV26 47.00 P 0.00 0.00 0.00 1.20 -0.16 23 0 146 0
27NOV26 48.00 P 0.00 0.00 0.00 1.57 -0.19 23 0 352 0
27NOV26 49.00 P 2.01 2.01 2.01 2.00 -0.22 23 43 292 +30
27NOV26 50.00 P 0.00 0.00 0.00 2.52 -0.28 23 0 60 0
27NOV26 52.50 P 4.04 4.04 4.04 4.11 -0.24 23 14 206 0
27NOV26 55.00 P 0.00 0.00 0.00 5.97 -0.36 23 0 16 0
27NOV26 57.50 P 0.00 0.00 0.00 8.17 -0.66 23 0 30 0
27NOV26 60.00 P 0.00 0.00 0.00 10.74 -0.49 29 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 13.24 -0.44 33 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 15.74 -0.47 38 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 18.23 -0.45 41 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 20.74 -0.47 45 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 23.24 -0.47 49 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.02 0.00 25 0 6 0
30DEC26 36.00 P 0.00 0.00 0.00 0.03 0.00 24 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 0.04 -0.01 24 0 42 0
30DEC26 38.00 P 0.00 0.00 0.00 0.07 -0.01 24 0 4,987 0
30DEC26 39.00 P 0.00 0.00 0.00 0.11 -0.01 24 0 115 0
30DEC26 40.00 P 0.00 0.00 0.00 0.16 -0.03 23 0 347 0
30DEC26 41.00 P 0.00 0.00 0.00 0.24 -0.04 23 0 483 0
30DEC26 42.00 P 0.00 0.00 0.00 0.35 -0.06 23 0 908 0
30DEC26 43.00 P 0.00 0.00 0.00 0.50 -0.07 23 0 922 0
30DEC26 44.00 P 0.00 0.00 0.00 0.69 -0.09 23 0 647 0
30DEC26 45.00 P 0.00 0.00 0.00 0.93 -0.10 23 0 804 0
30DEC26 46.00 P 0.00 0.00 0.00 1.21 -0.14 23 0 948 0
30DEC26 47.00 P 1.60 1.60 1.60 1.54 -0.18 23 4 2,014 0
30DEC26 48.00 P 0.00 0.00 0.00 1.94 -0.21 24 0 2,155 0
30DEC26 49.00 P 0.00 0.00 0.00 2.40 -0.22 24 0 397 0
30DEC26 50.00 P 0.00 0.00 0.00 2.95 -0.23 24 0 2,797 0
30DEC26 52.50 P 0.00 0.00 0.00 4.37 -0.30 23 0 170 0
30DEC26 55.00 P 0.00 0.00 0.00 6.36 -0.37 25 0 48 0
30DEC26 57.50 P 0.00 0.00 0.00 8.31 -0.65 23 0 90 0
30DEC26 60.00 P 0.00 0.00 0.00 10.81 -0.55 27 0 15 0
30DEC26 62.50 P 0.00 0.00 0.00 13.24 -0.59 30 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 15.74 -0.59 34 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 18.23 -0.59 37 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 20.74 -0.58 41 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 23.24 -0.58 44 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 25.72 -0.60 46 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.11 -0.01 24 0 2 0
30MAR27 36.00 P 0.00 0.00 0.00 0.15 -0.03 23 0 83 0
30MAR27 37.00 P 0.00 0.00 0.00 0.22 -0.03 24 0 76 0
30MAR27 38.00 P 0.00 0.00 0.00 0.31 -0.04 24 0 441 0
30MAR27 39.00 P 0.00 0.00 0.00 0.42 -0.06 24 0 525 0
30MAR27 40.00 P 0.00 0.00 0.00 0.55 -0.07 23 0 544 0
30MAR27 41.00 P 0.00 0.00 0.00 0.72 -0.10 23 0 602 0
30MAR27 42.00 P 0.00 0.00 0.00 0.96 -0.09 24 0 662 0
30MAR27 43.00 P 0.00 0.00 0.00 1.19 -0.11 24 0 860 0
30MAR27 44.00 P 1.40 1.40 1.40 1.47 -0.12 23 2 909 +2
30MAR27 45.00 P 1.80 1.80 1.80 1.76 -0.17 23 1 240 -1
30MAR27 46.00 P 2.10 2.10 2.10 2.14 -0.18 23 1 439 +1
30MAR27 47.00 P 2.40 2.40 2.40 2.53 -0.23 23 10 575 0
30MAR27 48.00 P 0.00 0.00 0.00 2.99 -0.23 23 0 206 0
30MAR27 49.00 P 0.00 0.00 0.00 3.49 -0.25 23 0 243 0
30MAR27 50.00 P 0.00 0.00 0.00 4.06 -0.24 23 0 276 0
30MAR27 52.50 P 0.00 0.00 0.00 5.60 -0.31 23 0 120 0
30MAR27 55.00 P 0.00 0.00 0.00 7.45 -0.46 23 0 610 0
30MAR27 57.50 P 0.00 0.00 0.00 9.44 -0.34 23 0 200 0
30MAR27 60.00 P 0.00 0.00 0.00 11.60 -0.58 24 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 13.93 -0.53 25 0 15 0
30MAR27 65.00 P 0.00 0.00 0.00 16.25 -0.56 26 0 15 0
30MAR27 67.50 P 0.00 0.00 0.00 18.63 -0.58 27 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 21.05 -0.57 28 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 23.47 -0.58 28 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 25.90 -0.59 29 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.24 -0.04 24 0 7 0
29JUN27 36.00 P 0.00 0.00 0.00 0.33 -0.05 24 0 86 0
29JUN27 37.00 P 0.00 0.00 0.00 0.43 -0.07 24 0 91 0
29JUN27 38.00 P 0.00 0.00 0.00 0.57 -0.07 24 0 60 0
29JUN27 39.00 P 0.00 0.00 0.00 0.71 -0.09 24 0 21 0
29JUN27 40.00 P 0.00 0.00 0.00 0.89 -0.10 24 0 162 0
29JUN27 41.00 P 0.00 0.00 0.00 1.11 -0.12 24 0 47 0
29JUN27 42.00 P 0.00 0.00 0.00 1.35 -0.09 24 0 109 0
29JUN27 43.00 P 0.00 0.00 0.00 1.59 -0.15 23 0 68 0
29JUN27 44.00 P 0.00 0.00 0.00 1.90 -0.16 23 0 181 0
29JUN27 45.00 P 0.00 0.00 0.00 2.27 -0.16 23 0 226 0
29JUN27 46.00 P 0.00 0.00 0.00 2.66 -0.17 23 0 2,110 0
29JUN27 47.00 P 0.00 0.00 0.00 3.09 -0.18 23 0 1,499 0
29JUN27 48.00 P 0.00 0.00 0.00 3.56 -0.19 23 0 77 0
29JUN27 49.00 P 0.00 0.00 0.00 4.07 -0.21 23 0 62 0
29JUN27 50.00 P 0.00 0.00 0.00 4.61 -0.23 23 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 6.11 -0.29 23 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 7.82 -0.37 23 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 9.74 -0.41 23 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 11.94 -0.44 24 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 14.13 -0.52 24 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 16.42 -0.53 25 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 18.74 -0.55 25 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 21.12 -0.56 26 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 23.52 -0.56 26 0 0 0
TOTAL PUT 750 79,111 +238
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$ 25.180
21AUG26 16.75 C 0.00 0.00 0.00 8.43 +0.40 0 0 0 0
21AUG26 17.00 C 0.00 0.00 0.00 8.18 +0.43 0 0 0 0
21AUG26 17.25 C 0.00 0.00 0.00 7.93 +0.52 0 0 0 0
21AUG26 17.50 C 0.00 0.00 0.00 7.68 +0.52 0 0 0 0
21AUG26 17.75 C 0.00 0.00 0.00 7.43 +0.44 0 0 0 0
21AUG26 18.00 C 0.00 0.00 0.00 7.18 +0.48 0 0 0 0
21AUG26 18.25 C 0.00 0.00 0.00 6.93 +0.45 0 0 0 0
21AUG26 18.50 C 0.00 0.00 0.00 6.68 +0.45 0 0 0 0
21AUG26 18.75 C 0.00 0.00 0.00 6.43 +0.45 0 0 0 0
21AUG26 19.00 C 0.00 0.00 0.00 6.18 +0.41 0 0 0 0
21AUG26 19.25 C 0.00 0.00 0.00 5.93 +0.46 0 0 0 0
21AUG26 19.50 C 0.00 0.00 0.00 5.68 +0.44 0 0 0 0
21AUG26 19.75 C 0.00 0.00 0.00 5.43 +0.46 0 0 0 0
21AUG26 20.00 C 0.00 0.00 0.00 5.18 +0.48 0 0 0 0
21AUG26 20.50 C 0.00 0.00 0.00 4.68 +0.51 0 0 0 0
21AUG26 21.00 C 0.00 0.00 0.00 4.18 +0.47 0 0 0 0
21AUG26 21.50 C 0.00 0.00 0.00 3.68 +0.46 0 0 0 0
21AUG26 22.00 C 0.00 0.00 0.00 3.18 +0.47 0 0 0 -15
21AUG26 22.50 C 0.00 0.00 0.00 2.68 +0.51 0 0 0 -30
21AUG26 23.00 C 1.99 2.03 1.99 2.18 +0.47 0 30 0 -54
21AUG26 23.50 C 1.49 1.53 1.49 1.68 +0.48 0 45 0 -183
21AUG26 24.00 C 0.86 1.00 0.86 1.18 +0.48 0 81 0 -775
21AUG26 24.50 C 0.39 0.65 0.39 0.68 +0.40 0 551 0 -984
21AUG26 25.00 C 0.10 0.15 0.07 0.18 +0.11 0 169 30 -140
21AUG26 25.50 C 0.03 0.03 0.01 0.00 -0.01 0 35 218 -25
21AUG26 26.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 53 0
21AUG26 26.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
21AUG26 27.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 757 0
21AUG26 27.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
21AUG26 28.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 375 0
21AUG26 28.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 90 0
21AUG26 29.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
21AUG26 29.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
21AUG26 30.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 30.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 31.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 31.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 32.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 32.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 33.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 33.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 34.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 16.93 +0.52 0 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 16.68 +0.52 0 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 16.43 +0.51 0 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 16.19 +0.52 270 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 15.94 +0.52 262 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 15.69 +0.52 255 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 15.44 +0.52 247 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 15.19 +0.47 240 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 14.69 +0.52 227 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 14.19 +0.50 214 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 13.69 +0.52 201 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 13.19 +0.52 190 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 12.69 +0.52 178 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 12.19 +0.52 167 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 11.69 +0.52 157 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 11.19 +0.46 146 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 10.69 +0.52 136 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 10.19 +0.45 127 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 9.69 +0.45 117 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 9.18 +0.51 0 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 8.69 +0.49 98 0 0 0
28AUG26 17.00 C 8.12 8.12 8.12 8.19 +0.44 88 1 83 -1
28AUG26 17.50 C 0.00 0.00 0.00 7.69 +0.50 76 0 0 0
28AUG26 18.00 C 7.08 7.12 7.08 7.19 +0.49 0 17 284 -2
28AUG26 18.50 C 0.00 0.00 0.00 6.69 +0.46 0 0 10 0
28AUG26 19.00 C 0.00 0.00 0.00 6.19 +0.42 0 0 47 0
28AUG26 19.50 C 0.00 0.00 0.00 5.69 +0.44 0 0 151 0
28AUG26 20.00 C 5.08 5.08 5.08 5.19 +0.49 0 4 731 -4
28AUG26 21.00 C 4.11 4.11 4.11 4.19 +0.48 0 2 687 0
28AUG26 22.00 C 3.14 3.14 2.90 3.19 +0.48 0 16 1,656 +7
28AUG26 23.00 C 2.15 2.15 1.90 2.20 +0.44 31 41 4,227 0
28AUG26 24.00 C 1.18 1.22 1.05 1.30 +0.37 35 54 2,208 -44
28AUG26 25.00 C 0.40 0.56 0.40 0.54 +0.17 31 365 3,612 +128
28AUG26 26.00 C 0.22 0.22 0.15 0.18 +0.07 33 542 4,747 -404
28AUG26 27.00 C 0.09 0.09 0.07 0.04 +0.01 34 20 3,008 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 37 1 2,524 0
28AUG26 29.00 C 0.03 0.03 0.03 0.01 0.00 47 30 2,115 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 56 0 1,974 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 65 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 90 0 152 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 97 0 505 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 104 0 201 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 111 0 744 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 118 0 60 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 124 0 30 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 131 0 200 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 137 0 35 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 0.01 0.00 184 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 0.01 0.00 195 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 206 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 216 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 225 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 - 235 0 0 -
29SEP26 8.25 C 0.00 0.00 0.00 16.94 +0.52 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 16.69 +0.52 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 16.44 +0.51 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 16.19 +0.43 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 15.95 +0.52 151 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 15.70 +0.45 146 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 15.45 +0.53 141 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 15.20 +0.48 136 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 14.70 +0.44 126 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 14.20 +0.51 115 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 13.70 +0.52 105 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 13.20 +0.52 87 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 12.70 +0.52 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 12.20 +0.44 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 11.70 +0.52 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 11.20 +0.44 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 10.70 +0.51 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 10.20 +0.46 0 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 9.71 +0.47 75 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 9.21 +0.52 69 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 8.71 +0.51 64 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 8.21 +0.46 58 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 7.71 +0.52 51 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 7.21 +0.51 42 0 60 0
29SEP26 18.50 C 0.00 0.00 0.00 6.71 +0.48 0 0 0 0
29SEP26 19.00 C 5.90 6.06 5.90 6.21 +0.44 0 16 21 -5
29SEP26 19.50 C 0.00 0.00 0.00 5.71 +0.45 0 0 120 0
29SEP26 20.00 C 0.00 0.00 0.00 5.21 +0.43 0 0 250 0
29SEP26 21.00 C 0.00 0.00 0.00 4.22 +0.51 32 0 267 0
29SEP26 22.00 C 0.00 0.00 0.00 3.23 +0.49 28 0 1,130 0
29SEP26 23.00 C 0.00 0.00 0.00 2.24 +0.35 22 0 1,842 0
29SEP26 24.00 C 1.25 1.44 1.25 1.45 +0.28 28 75 8,226 -57
29SEP26 25.00 C 0.79 0.88 0.77 0.87 +0.24 30 219 7,614 +184
29SEP26 26.00 C 0.52 0.52 0.47 0.46 +0.15 30 123 4,728 +29
29SEP26 27.00 C 0.32 0.32 0.29 0.22 +0.08 30 316 4,530 -161
29SEP26 28.00 C 0.21 0.21 0.20 0.10 +0.04 30 30 2,354 +15
29SEP26 29.00 C 0.15 0.15 0.13 0.04 +0.01 30 107 2,578 0
29SEP26 30.00 C 0.00 0.00 0.00 0.02 +0.01 31 0 1,799 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 32 0 1,063 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 36 0 509 0
29SEP26 33.00 C 0.05 0.05 0.05 0.01 0.00 39 5 543 -5
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 42 0 642 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1,109 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1,285 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1,811 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 54 0 495 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 57 0 2,152 0
29SEP26 40.00 C 0.01 0.01 0.01 0.01 0.00 60 30 742 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 62 0 494 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 65 0 879 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 - 104 0 0 -
29OCT26 8.25 C 0.00 0.00 0.00 16.94 +0.52 0 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 16.69 +0.52 0 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 16.44 +0.51 0 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 16.19 +0.43 0 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 15.95 +0.52 132 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 15.70 +0.45 127 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 15.45 +0.52 123 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 15.20 +0.48 119 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 14.70 +0.44 111 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 14.20 +0.51 103 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 13.70 +0.52 93 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 13.20 +0.52 78 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 12.70 +0.52 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 12.20 +0.44 0 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 11.70 +0.52 0 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 11.20 +0.44 0 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 10.70 +0.51 0 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 10.20 +0.46 0 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 9.71 +0.47 66 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 9.21 +0.52 61 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 8.71 +0.51 56 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 8.21 +0.46 52 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 7.71 +0.52 46 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 7.21 +0.51 38 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 6.71 +0.48 0 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 6.21 +0.44 0 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 5.71 +0.45 0 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 5.21 +0.43 0 0 500 0
29OCT26 21.00 C 0.00 0.00 0.00 4.22 +0.51 29 0 210 0
29OCT26 22.00 C 0.00 0.00 0.00 3.25 +0.47 29 0 484 0
29OCT26 23.00 C 2.15 2.15 2.15 2.29 +0.32 25 15 1,211 +15
29OCT26 24.00 C 1.56 1.56 1.43 1.61 +0.30 30 256 1,405 +1
29OCT26 25.00 C 1.05 1.05 0.95 1.03 +0.19 29 179 1,575 +60
29OCT26 26.00 C 0.74 0.74 0.65 0.66 +0.14 30 244 2,756 -60
29OCT26 27.00 C 0.45 0.49 0.45 0.40 +0.09 30 55 722 +25
29OCT26 28.00 C 0.34 0.34 0.34 0.23 +0.05 29 15 846 0
29OCT26 29.00 C 0.25 0.26 0.25 0.13 +0.03 29 315 530 +224
29OCT26 30.00 C 0.19 0.20 0.19 0.08 +0.02 30 108 415 +64
29OCT26 31.00 C 0.15 0.15 0.15 0.04 +0.01 29 300 511 +300
29OCT26 32.00 C 0.12 0.12 0.12 0.02 0.00 29 20 236 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 29 0 30 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 32 0 11 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 34 0 207 0
29OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 50 0 60 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 52 0 120 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 58 0 30 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 60 0 30 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 - 78 0 0 -
27NOV26 8.25 C 0.00 0.00 0.00 16.94 +0.52 0 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 16.69 +0.52 0 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 16.44 +0.51 0 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 16.19 +0.43 0 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 15.95 +0.52 119 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 15.70 +0.45 115 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 15.45 +0.52 112 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 15.20 +0.48 108 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 14.70 +0.44 101 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 14.20 +0.51 94 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 13.70 +0.52 86 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 13.20 +0.52 75 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 12.70 +0.52 0 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 12.20 +0.44 0 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 11.70 +0.52 0 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 11.20 +0.44 0 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 10.70 +0.51 0 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 10.20 +0.46 0 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 9.71 +0.47 61 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 9.21 +0.52 56 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 8.71 +0.51 52 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 8.21 +0.46 48 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 7.71 +0.52 43 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 7.21 +0.51 38 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 6.71 +0.48 0 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 6.21 +0.44 0 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 5.71 +0.45 0 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 5.21 +0.43 0 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 4.23 +0.50 30 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 3.29 +0.46 30 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 2.40 +0.33 28 0 148 0
27NOV26 24.00 C 1.63 1.63 1.63 1.72 +0.23 29 15 21 -10
27NOV26 25.00 C 1.19 1.19 1.19 1.27 +0.23 30 15 502 0
27NOV26 26.00 C 0.88 0.89 0.88 0.91 +0.20 30 3 249 +1
27NOV26 27.00 C 0.65 0.65 0.65 0.62 +0.14 30 7 251 0
27NOV26 28.00 C 0.00 0.00 0.00 0.42 +0.10 30 0 560 0
27NOV26 29.00 C 0.37 0.37 0.36 0.28 +0.07 30 174 438 +74
27NOV26 30.00 C 0.28 0.29 0.28 0.18 +0.05 30 140 357 +57
27NOV26 31.00 C 0.24 0.24 0.23 0.11 +0.03 30 145 150 +138
27NOV26 32.00 C 0.19 0.19 0.19 0.07 +0.02 30 100 121 +100
27NOV26 33.00 C 0.16 0.16 0.16 0.05 +0.02 31 100 100 +100
27NOV26 34.00 C 0.00 0.00 0.00 0.03 +0.01 30 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 0.01 0.00 49 0 20 0
27NOV26 49.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 0.01 0.00 51 0 200 0
27NOV26 52.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 - 65 0 0 -
30DEC26 8.25 C 0.00 0.00 0.00 16.94 +0.52 0 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 16.69 +0.52 0 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 16.44 +0.48 0 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 16.20 +0.44 112 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 15.95 +0.49 108 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 15.70 +0.45 105 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 15.45 +0.49 101 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 15.20 +0.48 98 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 14.70 +0.44 91 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 14.20 +0.49 85 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 13.70 +0.49 77 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 13.20 +0.49 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 12.70 +0.49 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 12.20 +0.44 0 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 11.70 +0.49 0 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 11.20 +0.44 0 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 10.70 +0.49 0 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 10.21 +0.47 59 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 9.71 +0.47 55 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 9.21 +0.50 51 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 8.71 +0.51 47 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 8.21 +0.46 43 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 7.71 +0.52 38 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 7.21 +0.51 0 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 6.71 +0.48 0 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.21 +0.44 0 0 58 0
30DEC26 19.50 C 0.00 0.00 0.00 5.71 +0.45 0 0 84 -32
30DEC26 20.00 C 0.00 0.00 0.00 5.22 +0.44 30 0 244 0
30DEC26 21.00 C 0.00 0.00 0.00 4.25 +0.50 30 0 567 0
30DEC26 22.00 C 0.00 0.00 0.00 3.34 +0.44 29 0 2,444 0
30DEC26 23.00 C 0.00 0.00 0.00 2.56 +0.37 29 0 1,048 0
30DEC26 24.00 C 0.00 0.00 0.00 1.89 +0.23 28 0 1,037 0
30DEC26 25.00 C 0.00 0.00 0.00 1.46 +0.20 29 0 2,360 0
30DEC26 26.00 C 1.06 1.10 1.06 1.09 +0.17 29 70 3,041 -5
30DEC26 27.00 C 0.80 0.80 0.80 0.82 +0.16 30 6 1,177 +6
30DEC26 28.00 C 0.00 0.00 0.00 0.60 +0.13 30 0 2,311 0
30DEC26 29.00 C 0.51 0.51 0.51 0.42 +0.09 30 68 1,830 0
30DEC26 30.00 C 0.43 0.43 0.43 0.30 +0.07 30 25 1,948 0
30DEC26 31.00 C 0.00 0.00 0.00 0.20 +0.05 29 0 1,345 0
30DEC26 32.00 C 0.00 0.00 0.00 0.14 +0.03 29 0 1,895 0
30DEC26 33.00 C 0.00 0.00 0.00 0.10 +0.03 30 0 191 0
30DEC26 34.00 C 0.00 0.00 0.00 0.07 +0.02 30 0 269 0
30DEC26 35.00 C 0.00 0.00 0.00 0.05 +0.02 30 0 411 0
30DEC26 36.00 C 0.00 0.00 0.00 0.03 +0.01 30 0 357 0
30DEC26 37.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 223 0
30DEC26 38.00 C 0.10 0.10 0.10 0.01 0.00 29 7 208 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 31 0 493 0
30DEC26 40.00 C 0.00 0.00 0.00 0.01 0.00 32 0 99 0
30DEC26 41.00 C 0.00 0.00 0.00 0.01 0.00 33 0 592 0
30DEC26 42.00 C 0.00 0.00 0.00 0.01 0.00 35 0 455 0
30DEC26 43.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 0.01 0.00 52 0 60 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 - 56 0 0 -
30MAR27 8.25 C 0.00 0.00 0.00 16.94 +0.52 0 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 16.69 +0.52 0 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 16.44 +0.48 0 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 16.20 +0.44 94 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 15.95 +0.49 91 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 15.70 +0.45 88 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 15.45 +0.49 85 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 15.20 +0.48 83 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 14.70 +0.44 78 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 14.20 +0.49 73 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 13.70 +0.49 68 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 13.20 +0.49 64 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 12.70 +0.49 56 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 12.20 +0.44 0 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 11.70 +0.49 0 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 11.20 +0.44 0 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 10.70 +0.49 0 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 10.21 +0.47 50 0 4 0
30MAR27 15.50 C 0.00 0.00 0.00 9.71 +0.47 46 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 9.21 +0.50 43 0 1 0
30MAR27 16.50 C 0.00 0.00 0.00 8.71 +0.51 40 0 1 0
30MAR27 17.00 C 0.00 0.00 0.00 8.21 +0.46 37 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 7.71 +0.52 34 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 7.21 +0.51 32 0 21 0
30MAR27 18.50 C 0.00 0.00 0.00 6.71 +0.48 29 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.21 +0.44 0 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 5.73 +0.47 29 0 30 -65
30MAR27 20.00 C 0.00 0.00 0.00 5.25 +0.47 29 0 215 0
30MAR27 21.00 C 0.00 0.00 0.00 4.37 +0.55 29 0 613 0
30MAR27 22.00 C 0.00 0.00 0.00 3.62 +0.37 29 0 547 0
30MAR27 23.00 C 2.79 2.80 2.72 2.99 +0.39 29 60 478 +60
30MAR27 24.00 C 2.29 2.35 2.25 2.39 +0.25 28 90 343 +86
30MAR27 25.00 C 0.00 0.00 0.00 1.95 +0.15 28 0 1,892 0
30MAR27 26.00 C 0.00 0.00 0.00 1.60 +0.14 28 0 6,360 0
30MAR27 27.00 C 0.00 0.00 0.00 1.32 +0.15 29 0 8,390 0
30MAR27 28.00 C 0.00 0.00 0.00 1.07 +0.15 29 0 6,991 0
30MAR27 29.00 C 0.86 0.86 0.86 0.84 +0.11 29 100 514 +96
30MAR27 30.00 C 0.00 0.00 0.00 0.66 +0.10 29 0 434 0
30MAR27 31.00 C 0.00 0.00 0.00 0.52 +0.09 29 0 482 0
30MAR27 32.00 C 0.00 0.00 0.00 0.40 +0.07 29 0 1,579 0
30MAR27 33.00 C 0.00 0.00 0.00 0.30 +0.05 29 0 949 0
30MAR27 34.00 C 0.00 0.00 0.00 0.23 +0.04 29 0 961 0
30MAR27 35.00 C 0.00 0.00 0.00 0.18 +0.03 29 0 355 0
30MAR27 36.00 C 0.00 0.00 0.00 0.14 +0.03 29 0 62 0
30MAR27 37.00 C 0.00 0.00 0.00 0.10 +0.01 29 0 78 0
30MAR27 38.00 C 0.00 0.00 0.00 0.08 +0.02 29 0 131 0
30MAR27 39.00 C 0.00 0.00 0.00 0.06 +0.01 29 0 75 0
30MAR27 40.00 C 0.00 0.00 0.00 0.04 0.00 29 0 79 0
30MAR27 41.00 C 0.00 0.00 0.00 0.03 0.00 29 0 1 0
30MAR27 42.00 C 0.15 0.15 0.13 0.02 0.00 29 16 190 -8
30MAR27 43.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.01 0.00 41 0 65 0
30MAR27 62.50 C 0.00 0.00 0.00 0.01 - 43 0 0 -
29JUN27 8.25 C 0.00 0.00 0.00 16.94 +0.52 0 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 16.69 +0.49 0 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 16.44 +0.48 0 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 16.20 +0.44 83 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 15.95 +0.49 81 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 15.70 +0.45 78 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 15.45 +0.49 76 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 15.20 +0.48 74 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 14.70 +0.44 69 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 14.20 +0.49 65 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 13.70 +0.49 61 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 13.20 +0.49 57 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 12.70 +0.49 53 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 12.20 +0.44 49 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 11.70 +0.49 0 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 11.20 +0.44 0 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 10.70 +0.49 0 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 10.21 +0.47 43 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 9.71 +0.47 41 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 9.21 +0.50 38 0 1 0
29JUN27 16.50 C 0.00 0.00 0.00 8.71 +0.51 36 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 8.21 +0.46 33 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 7.71 +0.51 31 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 7.22 +0.50 30 0 4 0
29JUN27 18.50 C 0.00 0.00 0.00 6.75 +0.49 31 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 6.30 +0.53 31 0 3 0
29JUN27 19.50 C 0.00 0.00 0.00 5.88 +0.62 31 0 3 0
29JUN27 20.00 C 0.00 0.00 0.00 5.49 +0.60 31 0 80 0
29JUN27 21.00 C 0.00 0.00 0.00 4.64 +0.41 28 0 72 0
29JUN27 22.00 C 3.83 3.83 3.83 4.16 +0.50 31 60 81 +30
29JUN27 23.00 C 3.15 3.24 3.15 3.49 +0.35 29 198 770 +198
29JUN27 24.00 C 0.00 0.00 0.00 3.00 +0.32 30 0 175 0
29JUN27 25.00 C 2.32 2.32 2.32 2.57 +0.30 30 15 725 +15
29JUN27 26.00 C 0.00 0.00 0.00 2.19 +0.26 30 0 253 0
29JUN27 27.00 C 1.67 1.67 1.67 1.85 +0.23 30 59 350 +59
29JUN27 28.00 C 0.00 0.00 0.00 1.57 +0.22 30 0 154 0
29JUN27 29.00 C 0.00 0.00 0.00 1.32 +0.18 30 0 20 0
29JUN27 30.00 C 0.98 0.98 0.98 1.11 +0.12 30 1 94 +1
29JUN27 31.00 C 0.00 0.00 0.00 0.93 +0.10 30 0 74 0
29JUN27 32.00 C 0.74 0.74 0.74 0.80 +0.12 31 100 105 +70
29JUN27 33.00 C 0.66 0.66 0.66 0.68 +0.12 31 64 75 +33
29JUN27 34.00 C 0.00 0.00 0.00 0.56 +0.10 31 0 88 0
29JUN27 35.00 C 0.00 0.00 0.00 0.47 +0.10 31 0 63 0
29JUN27 36.00 C 0.46 0.46 0.44 0.38 +0.07 31 90 101 +1
29JUN27 37.00 C 0.00 0.00 0.00 0.32 +0.07 31 0 2 0
29JUN27 38.00 C 0.00 0.00 0.00 0.26 +0.05 31 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.21 +0.04 31 0 54 0
29JUN27 40.00 C 0.00 0.00 0.00 0.17 +0.03 31 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 0.14 +0.03 31 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 0.12 +0.03 31 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 0.10 +0.02 31 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 0.08 +0.02 31 0 125 0
29JUN27 45.00 C 0.00 0.00 0.00 0.07 +0.02 31 0 121 0
29JUN27 46.00 C 0.00 0.00 0.00 0.06 +0.02 31 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 0.05 +0.02 31 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 0.04 +0.02 31 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 0.03 +0.02 31 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 238 0
29JUN27 52.50 C 0.00 0.00 0.00 0.01 0.00 30 0 20 0
29JUN27 55.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 0.01 0.00 34 0 3 0
29JUN27 62.50 C 0.00 0.00 0.00 0.01 - 36 0 0 -
TOTAL CALL 6,160 156,715 -892
21AUG26 16.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 17.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 17.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 17.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 17.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 18.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 18.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 18.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 18.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 19.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 19.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 19.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 20.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
21AUG26 21.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 150 0
21AUG26 22.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 62 0
21AUG26 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 184 0
21AUG26 23.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 415 0
21AUG26 24.00 P 0.04 0.04 0.04 0.00 -0.01 0 11 302 -11
21AUG26 24.50 P 0.01 0.01 0.01 0.00 -0.11 0 10 577 -10
21AUG26 25.00 P 0.13 0.13 0.01 0.00 -0.39 0 125 60 +35
21AUG26 25.50 P 0.40 0.53 0.38 0.32 -0.53 0 60 0 -16
21AUG26 26.00 P 0.86 0.98 0.86 0.82 -0.52 0 40 0 -104
21AUG26 26.50 P 1.36 1.36 1.36 1.32 -0.52 0 15 0 0
21AUG26 27.00 P 1.85 1.89 1.85 1.82 -0.52 0 30 0 0
21AUG26 27.50 P 0.00 0.00 0.00 2.32 -0.55 0 0 0 0
21AUG26 28.00 P 0.00 0.00 0.00 2.82 -0.52 0 0 0 0
21AUG26 28.50 P 0.00 0.00 0.00 3.32 -0.52 0 0 0 0
21AUG26 29.00 P 0.00 0.00 0.00 3.82 -0.52 0 0 0 0
21AUG26 29.50 P 0.00 0.00 0.00 4.32 -0.52 0 0 0 0
21AUG26 30.00 P 0.00 0.00 0.00 4.82 -0.52 0 0 0 0
21AUG26 30.50 P 0.00 0.00 0.00 5.32 -0.52 0 0 0 0
21AUG26 31.00 P 0.00 0.00 0.00 5.82 -0.52 0 0 0 0
21AUG26 31.50 P 0.00 0.00 0.00 6.32 -0.52 0 0 0 0
21AUG26 32.00 P 0.00 0.00 0.00 6.82 -0.52 0 0 0 0
21AUG26 32.50 P 0.00 0.00 0.00 7.32 -0.52 0 0 0 0
21AUG26 33.00 P 0.00 0.00 0.00 7.82 -0.52 0 0 0 0
21AUG26 33.50 P 0.00 0.00 0.00 8.32 -0.52 0 0 0 0
21AUG26 34.00 P 0.00 0.00 0.00 8.82 -0.52 0 0 0 0
21AUG26 34.50 P 0.00 0.00 0.00 9.32 -0.52 0 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.01 0.00 315 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 307 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 299 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 291 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 284 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 277 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 270 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 263 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 250 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 237 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 225 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 214 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 0.00 192 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 172 0 95 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 163 0 7 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 145 0 64 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 136 0 322 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 128 0 90 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 120 0 471 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 111 0 226 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 104 0 238 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 96 0 724 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 88 0 274 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 81 0 567 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 74 0 1,597 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 60 0 3,197 0
28AUG26 22.00 P 0.01 0.01 0.01 0.01 0.00 46 21 4,834 -21
28AUG26 23.00 P 0.04 0.04 0.02 0.01 -0.04 33 68 3,580 -20
28AUG26 24.00 P 0.14 0.14 0.10 0.09 -0.13 33 128 4,164 -20
28AUG26 25.00 P 0.47 0.52 0.40 0.38 -0.29 33 922 2,648 +546
28AUG26 26.00 P 1.14 1.25 1.07 1.01 -0.38 35 96 1,036 +62
28AUG26 27.00 P 0.00 0.00 0.00 1.90 -0.45 42 0 1,830 0
28AUG26 28.00 P 0.00 0.00 0.00 2.90 -0.54 57 0 1,120 0
28AUG26 29.00 P 0.00 0.00 0.00 3.89 -0.58 69 0 1,099 0
28AUG26 30.00 P 0.00 0.00 0.00 4.96 -0.40 94 0 31 0
28AUG26 31.00 P 0.00 0.00 0.00 5.96 -0.50 107 0 20 0
28AUG26 32.00 P 0.00 0.00 0.00 6.91 -0.57 109 0 30 0
28AUG26 33.00 P 0.00 0.00 0.00 7.95 -0.51 128 0 120 0
28AUG26 34.00 P 0.00 0.00 0.00 8.96 -0.44 140 0 60 0
28AUG26 35.00 P 0.00 0.00 0.00 9.92 -0.42 141 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 10.96 -0.39 161 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 11.96 -0.39 170 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 12.96 -0.45 179 0 60 0
28AUG26 39.00 P 0.00 0.00 0.00 13.99 -0.47 195 0 30 0
28AUG26 40.00 P 0.00 0.00 0.00 14.91 -0.49 182 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 15.91 -0.51 189 0 230 0
28AUG26 42.00 P 0.00 0.00 0.00 16.90 -0.46 193 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 17.95 -0.45 217 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 18.95 -0.51 224 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 19.95 -0.51 231 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 20.87 -0.59 207 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 21.95 -0.50 244 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 22.95 -0.51 250 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 23.94 -0.45 253 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 24.93 -0.52 256 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 27.46 -0.42 280 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 29.91 -0.54 277 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 32.45 -0.50 304 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 34.94 -0.40 314 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 37.39 - 303 0 0 -
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 82 0 103 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 77 0 13 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 73 0 131 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 69 0 152 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 65 0 127 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 61 0 621 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 57 0 176 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 53 0 639 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 49 0 1,218 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 46 0 771 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 42 0 1,642 0
29SEP26 18.00 P 0.01 0.01 0.01 0.01 0.00 39 12 3,039 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 36 0 1,181 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 33 0 1,457 0
29SEP26 19.50 P 0.00 0.00 0.00 0.02 0.00 33 0 1,232 0
29SEP26 20.00 P 0.05 0.05 0.05 0.03 -0.01 31 2 7,131 0
29SEP26 21.00 P 0.10 0.10 0.08 0.08 -0.03 30 157 10,992 +71
29SEP26 22.00 P 0.21 0.22 0.19 0.20 -0.09 30 65 6,548 -14
29SEP26 23.00 P 0.46 0.49 0.41 0.44 -0.16 29 185 8,365 +6
29SEP26 24.00 P 0.86 0.86 0.82 0.83 -0.25 29 87 1,002 -73
29SEP26 25.00 P 1.53 1.59 1.40 1.42 -0.29 30 153 4,075 +12
29SEP26 26.00 P 2.21 2.30 2.16 2.18 -0.30 31 32 976 +13
29SEP26 27.00 P 3.11 3.11 3.11 3.01 -0.32 32 10 946 +10
29SEP26 28.00 P 0.00 0.00 0.00 3.91 -0.34 32 0 1,130 0
29SEP26 29.00 P 0.00 0.00 0.00 4.80 -0.53 0 0 1,260 0
29SEP26 30.00 P 0.00 0.00 0.00 5.82 -0.39 26 0 1,953 0
29SEP26 31.00 P 0.00 0.00 0.00 6.76 -0.48 0 0 674 0
29SEP26 32.00 P 0.00 0.00 0.00 7.77 -0.44 0 0 206 0
29SEP26 33.00 P 8.84 8.84 8.75 8.75 -0.44 0 50 190 +30
29SEP26 34.00 P 9.83 9.83 9.74 9.74 -0.45 0 170 150 +70
29SEP26 35.00 P 0.00 0.00 0.00 10.68 -0.49 0 0 50 0
29SEP26 36.00 P 11.77 11.77 11.72 11.72 -0.54 0 85 85 +85
29SEP26 37.00 P 0.00 0.00 0.00 12.67 -0.56 0 0 150 0
29SEP26 38.00 P 0.00 0.00 0.00 13.71 -0.52 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 14.77 -0.28 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 15.69 -0.35 0 0 60 0
29SEP26 41.00 P 0.00 0.00 0.00 16.84 -0.20 76 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 17.78 -0.45 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 18.69 -0.35 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 19.78 -0.45 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 20.77 -0.27 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 21.78 -0.42 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 22.79 -0.40 66 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 23.77 -0.45 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 24.77 -0.46 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 25.81 -0.42 94 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 28.32 -0.20 104 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 30.68 -0.54 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 33.15 -0.37 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 35.74 -0.48 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 38.26 - 0 0 0 -
29OCT26 8.25 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 58 0 30 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 52 0 120 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 46 0 79 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 43 0 308 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 40 0 297 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 37 0 135 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 35 0 105 0
29OCT26 17.50 P 0.02 0.02 0.02 0.01 0.00 32 100 208 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 31 0
29OCT26 18.50 P 0.00 0.00 0.00 0.02 -0.02 30 0 150 0
29OCT26 19.00 P 0.00 0.00 0.00 0.04 -0.02 31 0 572 0
29OCT26 19.50 P 0.07 0.07 0.07 0.06 -0.03 30 15 617 0
29OCT26 20.00 P 0.10 0.10 0.10 0.09 -0.04 30 30 871 -2
29OCT26 21.00 P 0.20 0.20 0.20 0.20 -0.08 30 62 2,122 -10
29OCT26 22.00 P 0.39 0.40 0.37 0.38 -0.14 29 120 1,375 +120
29OCT26 23.00 P 0.68 0.70 0.67 0.69 -0.18 29 71 1,138 0
29OCT26 24.00 P 1.19 1.19 1.15 1.11 -0.25 29 21 482 0
29OCT26 25.00 P 1.77 1.77 1.73 1.68 -0.28 29 75 1,750 +30
29OCT26 26.00 P 0.00 0.00 0.00 2.41 -0.30 31 0 380 0
29OCT26 27.00 P 0.00 0.00 0.00 3.19 -0.38 31 0 120 0
29OCT26 28.00 P 0.00 0.00 0.00 3.99 -0.44 29 0 230 0
29OCT26 29.00 P 0.00 0.00 0.00 5.05 -0.30 37 0 30 0
29OCT26 30.00 P 5.95 5.95 5.91 5.91 -0.47 34 75 315 +45
29OCT26 31.00 P 0.00 0.00 0.00 6.94 -0.41 40 0 120 0
29OCT26 32.00 P 0.00 0.00 0.00 7.90 -0.41 41 0 60 0
29OCT26 33.00 P 0.00 0.00 0.00 8.86 -0.41 40 0 30 0
29OCT26 34.00 P 0.00 0.00 0.00 9.83 -0.38 39 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 10.82 -0.38 39 0 30 0
29OCT26 36.00 P 0.00 0.00 0.00 11.81 -0.45 37 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 12.81 -0.42 41 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 13.71 -0.52 0 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 14.81 -0.35 47 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 15.81 -0.34 50 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 16.84 -0.30 61 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 17.79 -0.44 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 18.80 -0.43 53 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 19.81 -0.42 61 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 20.79 -0.35 0 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 21.79 -0.41 51 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 22.79 -0.40 57 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 23.80 -0.42 67 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 24.78 -0.45 0 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 25.81 -0.42 75 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 28.32 -0.39 83 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 30.78 -0.44 73 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 33.30 -0.33 88 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 35.79 -0.43 89 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 38.27 - 85 0 0 -
27NOV26 8.25 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 58 0 30 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 52 0 60 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 43 0 200 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 41 0 200 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 36 0 205 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 0.00 34 0 30 0
27NOV26 16.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.03 0.00 32 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.04 -0.01 31 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.06 -0.02 30 0 187 0
27NOV26 19.00 P 0.00 0.00 0.00 0.09 -0.03 30 0 325 0
27NOV26 19.50 P 0.00 0.00 0.00 0.13 -0.03 30 0 340 0
27NOV26 20.00 P 0.00 0.00 0.00 0.18 -0.04 30 0 6,934 0
27NOV26 21.00 P 0.00 0.00 0.00 0.32 -0.09 29 0 911 0
27NOV26 22.00 P 0.54 0.55 0.53 0.55 -0.14 29 120 1,655 +5
27NOV26 23.00 P 0.00 0.00 0.00 0.89 -0.18 29 0 819 0
27NOV26 24.00 P 1.38 1.43 1.38 1.32 -0.23 29 31 272 +30
27NOV26 25.00 P 1.94 1.94 1.94 1.89 -0.27 29 30 325 +30
27NOV26 26.00 P 0.00 0.00 0.00 2.57 -0.33 30 0 63 0
27NOV26 27.00 P 3.38 3.42 3.37 3.37 -0.43 31 49 49 +49
27NOV26 28.00 P 0.00 0.00 0.00 4.24 -0.42 33 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 5.14 -0.41 35 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 6.08 -0.30 37 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 7.01 -0.34 38 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 7.95 -0.36 39 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 8.90 -0.37 39 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 9.86 -0.35 38 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 10.85 -0.35 40 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 11.83 -0.43 40 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 12.82 -0.41 40 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 13.81 -0.42 40 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 14.81 -0.36 42 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 15.81 -0.43 45 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 16.84 -0.38 53 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 17.80 -0.43 45 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 18.80 -0.43 48 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 19.81 -0.42 54 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 20.80 -0.43 53 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 21.80 -0.40 55 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 22.81 -0.38 60 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 23.80 -0.42 60 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 24.80 -0.43 62 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 25.81 -0.42 66 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 28.32 -0.40 73 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 30.78 -0.44 65 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 33.30 -0.41 77 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 35.79 -0.43 79 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 38.28 - 80 0 0 -
30DEC26 8.25 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 47 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 45 0 100 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 14.00 P 0.01 0.01 0.01 0.01 0.00 38 100 637 +40
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 35 0 54 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 0.00 33 0 404 0
30DEC26 15.50 P 0.00 0.00 0.00 0.01 0.00 31 0 260 0
30DEC26 16.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 139 0
30DEC26 16.50 P 0.00 0.00 0.00 0.02 -0.01 30 0 775 0
30DEC26 17.00 P 0.00 0.00 0.00 0.03 -0.01 30 0 644 0
30DEC26 17.50 P 0.00 0.00 0.00 0.05 -0.01 30 0 545 0
30DEC26 18.00 P 0.00 0.00 0.00 0.07 -0.02 30 0 435 0
30DEC26 18.50 P 0.00 0.00 0.00 0.10 -0.03 29 0 813 0
30DEC26 19.00 P 0.00 0.00 0.00 0.15 -0.03 30 0 625 0
30DEC26 19.50 P 0.00 0.00 0.00 0.20 -0.04 30 0 742 0
30DEC26 20.00 P 0.00 0.00 0.00 0.26 -0.06 29 0 5,878 0
30DEC26 21.00 P 0.42 0.42 0.42 0.44 -0.09 29 2 2,045 0
30DEC26 22.00 P 0.00 0.00 0.00 0.70 -0.13 29 0 1,512 0
30DEC26 23.00 P 1.02 1.08 1.02 1.05 -0.18 29 19 1,509 -19
30DEC26 24.00 P 0.00 0.00 0.00 1.50 -0.22 29 0 1,273 0
30DEC26 25.00 P 2.08 2.11 2.08 2.08 -0.24 29 30 1,836 0
30DEC26 26.00 P 2.81 2.81 2.81 2.75 -0.28 30 30 964 0
30DEC26 27.00 P 3.55 3.55 3.50 3.50 -0.30 30 30 382 0
30DEC26 28.00 P 0.00 0.00 0.00 4.36 -0.39 32 0 817 0
30DEC26 29.00 P 0.00 0.00 0.00 5.23 -0.35 33 0 680 0
30DEC26 30.00 P 0.00 0.00 0.00 6.15 -0.34 35 0 494 0
30DEC26 31.00 P 0.00 0.00 0.00 7.07 -0.32 36 0 282 0
30DEC26 32.00 P 0.00 0.00 0.00 8.00 -0.34 37 0 90 0
30DEC26 33.00 P 0.00 0.00 0.00 8.95 -0.34 37 0 270 0
30DEC26 34.00 P 0.00 0.00 0.00 9.88 -0.39 36 0 90 0
30DEC26 35.00 P 0.00 0.00 0.00 10.85 -0.35 36 0 90 0
30DEC26 36.00 P 0.00 0.00 0.00 11.83 -0.43 36 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 12.82 -0.41 37 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 13.81 -0.44 37 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 14.81 -0.36 39 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 15.81 -0.43 41 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 16.84 -0.38 48 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 17.81 -0.42 46 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 18.81 -0.42 48 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 19.82 -0.41 51 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 20.82 -0.41 53 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 21.80 -0.40 51 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 22.82 -0.37 57 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 23.82 -0.40 58 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 24.82 -0.41 60 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 25.82 -0.41 62 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 28.32 -0.40 66 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 30.81 -0.41 68 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 33.31 -0.40 72 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 35.80 -0.42 74 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 38.28 - 73 0 0 -
30MAR27 8.25 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.01 0.00 53 0 195 0
30MAR27 8.75 P 0.00 0.00 0.00 0.01 0.00 52 0 75 0
30MAR27 9.00 P 0.00 0.00 0.00 0.01 0.00 50 0 15 0
30MAR27 9.25 P 0.01 0.01 0.01 0.01 0.00 49 15 15 +15
30MAR27 9.50 P 0.01 0.01 0.01 0.01 0.00 48 15 15 +15
30MAR27 9.75 P 0.01 0.01 0.01 0.01 0.00 47 15 15 +15
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.01 0.00 33 0 149 0
30MAR27 13.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 14.00 P 0.04 0.04 0.04 0.01 -0.01 29 100 245 +100
30MAR27 14.50 P 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.04 -0.01 29 0 11 0
30MAR27 16.00 P 0.00 0.00 0.00 0.06 -0.02 30 0 105 0
30MAR27 16.50 P 0.00 0.00 0.00 0.08 -0.02 29 0 296 0
30MAR27 17.00 P 0.00 0.00 0.00 0.11 -0.03 29 0 30 0
30MAR27 17.50 P 0.00 0.00 0.00 0.15 -0.04 29 0 5 0
30MAR27 18.00 P 0.00 0.00 0.00 0.20 -0.03 29 0 749 0
30MAR27 18.50 P 0.00 0.00 0.00 0.25 -0.05 29 0 144 0
30MAR27 19.00 P 0.00 0.00 0.00 0.31 -0.07 29 0 2,615 0
30MAR27 19.50 P 0.00 0.00 0.00 0.40 -0.08 29 0 224 0
30MAR27 20.00 P 0.47 0.47 0.47 0.49 -0.10 29 1 589 -1
30MAR27 21.00 P 0.00 0.00 0.00 0.73 -0.14 28 0 389 0
30MAR27 22.00 P 1.02 1.02 1.02 1.04 -0.18 28 5 1,786 0
30MAR27 23.00 P 0.00 0.00 0.00 1.43 -0.21 28 0 4,302 0
30MAR27 24.00 P 0.00 0.00 0.00 1.92 -0.21 29 0 478 0
30MAR27 25.00 P 0.00 0.00 0.00 2.49 -0.22 29 0 1,458 0
30MAR27 26.00 P 3.19 3.19 3.19 3.14 -0.25 29 15 6,857 +15
30MAR27 27.00 P 3.88 3.88 3.81 3.81 -0.40 29 120 8,265 0
30MAR27 28.00 P 0.00 0.00 0.00 4.66 -0.41 31 0 4,493 0
30MAR27 29.00 P 0.00 0.00 0.00 5.48 -0.31 32 0 345 0
30MAR27 30.00 P 0.00 0.00 0.00 6.25 -0.41 31 0 48 0
30MAR27 31.00 P 0.00 0.00 0.00 7.21 -0.34 33 0 32 0
30MAR27 32.00 P 0.00 0.00 0.00 8.10 -0.35 33 0 1,200 0
30MAR27 33.00 P 0.00 0.00 0.00 9.02 -0.47 33 0 60 0
30MAR27 34.00 P 0.00 0.00 0.00 10.02 -0.30 36 0 120 0
30MAR27 35.00 P 0.00 0.00 0.00 10.95 -0.37 35 0 30 0
30MAR27 36.00 P 0.00 0.00 0.00 11.90 -0.38 35 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 12.83 -0.42 33 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 13.83 -0.42 34 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 14.81 -0.44 33 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 15.81 -0.43 35 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 16.84 -0.38 40 0 55 0
30MAR27 42.00 P 0.00 0.00 0.00 17.81 -0.42 39 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 18.81 -0.42 40 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 19.82 -0.41 43 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 20.82 -0.41 45 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 21.82 -0.38 46 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 22.82 -0.37 48 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 23.82 -0.40 49 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 24.82 -0.41 51 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 25.82 -0.41 52 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 28.32 -0.40 55 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 30.81 -0.41 57 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 33.31 -0.40 60 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 35.80 -0.42 62 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 38.30 - 65 0 0 -
29JUN27 8.25 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.01 0.00 42 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 35 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN27 12.50 P 0.06 0.06 0.06 0.02 0.00 32 118 118 +118
29JUN27 13.00 P 0.00 0.00 0.00 0.03 0.00 32 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.04 0.00 32 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.05 -0.01 31 0 120 0
29JUN27 14.50 P 0.10 0.10 0.10 0.07 -0.01 31 10 43 +10
29JUN27 15.00 P 0.00 0.00 0.00 0.09 -0.01 31 0 102 0
29JUN27 15.50 P 0.00 0.00 0.00 0.12 -0.02 31 0 12 0
29JUN27 16.00 P 0.20 0.20 0.20 0.16 -0.02 31 2 132 -2
29JUN27 16.50 P 0.00 0.00 0.00 0.21 -0.03 31 0 191 0
29JUN27 17.00 P 0.00 0.00 0.00 0.27 -0.03 31 0 279 0
29JUN27 17.50 P 0.00 0.00 0.00 0.34 -0.03 31 0 85 0
29JUN27 18.00 P 0.44 0.44 0.44 0.41 -0.04 31 60 169 -60
29JUN27 18.50 P 0.00 0.00 0.00 0.50 -0.05 31 0 174 0
29JUN27 19.00 P 0.00 0.00 0.00 0.61 -0.04 31 0 335 0
29JUN27 19.50 P 0.00 0.00 0.00 0.70 -0.07 30 0 346 0
29JUN27 20.00 P 0.86 0.87 0.86 0.84 -0.07 31 22 185 -12
29JUN27 21.00 P 1.20 1.20 1.20 1.14 -0.10 30 1 140 0
29JUN27 22.00 P 0.00 0.00 0.00 1.52 -0.13 31 0 171 0
29JUN27 23.00 P 0.00 0.00 0.00 1.98 -0.16 31 0 93 0
29JUN27 24.00 P 2.53 2.53 2.53 2.49 -0.21 31 1 143 -1
29JUN27 25.00 P 3.10 3.10 3.10 3.06 -0.22 32 1 66 +1
29JUN27 26.00 P 0.00 0.00 0.00 3.68 -0.26 32 0 60 0
29JUN27 27.00 P 0.00 0.00 0.00 4.35 -0.30 32 0 27 0
29JUN27 28.00 P 0.00 0.00 0.00 5.08 -0.32 32 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 5.86 -0.35 33 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 6.67 -0.38 33 0 2 0
29JUN27 31.00 P 0.00 0.00 0.00 7.53 -0.40 34 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 8.41 -0.44 35 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 9.33 -0.45 36 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 10.27 -0.42 37 0 2 0
29JUN27 35.00 P 0.00 0.00 0.00 11.24 -0.36 38 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 12.23 -0.28 40 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 13.20 -0.26 41 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 14.15 -0.23 42 0 46 0
29JUN27 39.00 P 0.00 0.00 0.00 15.10 -0.24 43 0 31 0
29JUN27 40.00 P 0.00 0.00 0.00 16.05 -0.20 43 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 17.00 -0.24 43 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 17.94 -0.29 43 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 18.90 -0.33 43 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 19.85 -0.38 41 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 20.82 -0.41 40 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 21.82 -0.38 42 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 22.82 -0.37 43 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 23.82 -0.40 44 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 24.82 -0.41 45 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 25.82 -0.41 47 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 28.32 -0.40 50 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 30.81 -0.41 51 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 33.31 -0.40 54 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 35.80 -0.42 56 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 38.30 - 58 0 0 -
TOTAL PUT 4,045 176,217 +1,182
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$ 14.100
28AUG26 8.75 C 0.00 0.00 0.00 5.35 -0.06 0 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 5.11 -0.04 132 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 4.86 -0.05 125 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 4.61 -0.06 117 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 4.36 -0.05 110 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 4.11 -0.06 102 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 3.61 -0.06 88 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 3.10 -0.07 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 2.61 -0.05 62 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 2.11 -0.05 50 0 73 0
28AUG26 12.50 C 0.00 0.00 0.00 1.61 -0.06 38 0 90 0
28AUG26 13.00 C 0.00 0.00 0.00 1.13 -0.06 39 0 142 0
28AUG26 13.50 C 0.69 0.69 0.69 0.69 -0.08 38 5 613 +5
28AUG26 14.00 C 0.00 0.00 0.00 0.37 -0.06 40 0 465 0
28AUG26 14.50 C 0.17 0.17 0.17 0.16 -0.05 40 60 430 -30
28AUG26 15.00 C 0.06 0.06 0.06 0.07 -0.02 43 2 357 0
28AUG26 15.50 C 0.00 0.00 0.00 0.02 -0.02 42 0 189 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 47 0 440 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 56 0 179 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 65 0 53 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 73 0 236 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 81 0 58 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 89 0 30 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 96 0 60 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 103 0 16 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 110 0 71 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 123 0 55 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 135 0 3 0
29SEP26 8.50 C 0.00 0.00 0.00 5.62 -0.04 68 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.37 -0.05 63 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.12 -0.04 58 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.87 -0.04 52 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.62 -0.06 46 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.37 -0.04 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.12 -0.07 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.61 -0.08 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.10 -0.10 0 0 20 0
29SEP26 11.50 C 0.00 0.00 0.00 2.64 -0.09 39 0 845 0
29SEP26 12.00 C 0.00 0.00 0.00 2.16 -0.04 37 0 761 0
29SEP26 12.50 C 0.00 0.00 0.00 1.67 -0.09 31 0 258 0
29SEP26 13.00 C 0.00 0.00 0.00 1.33 -0.01 38 0 307 0
29SEP26 13.50 C 0.00 0.00 0.00 0.93 -0.04 35 0 518 0
29SEP26 14.00 C 0.69 0.69 0.69 0.66 -0.06 36 20 433 +10
29SEP26 14.50 C 0.46 0.46 0.44 0.46 -0.04 37 40 451 +37
29SEP26 15.00 C 0.30 0.30 0.30 0.30 -0.03 37 59 1,168 +41
29SEP26 15.50 C 0.00 0.00 0.00 0.19 -0.02 37 0 626 0
29SEP26 16.00 C 0.00 0.00 0.00 0.11 -0.02 36 0 258 0
29SEP26 16.50 C 0.09 0.09 0.09 0.07 -0.01 37 5 522 0
29SEP26 17.00 C 0.00 0.00 0.00 0.04 -0.01 37 0 408 0
29SEP26 17.50 C 0.00 0.00 0.00 0.03 0.00 39 0 298 0
29SEP26 18.00 C 0.00 0.00 0.00 0.02 0.00 40 0 556 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 39 0 97 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 42 0 77 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 45 0 55 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 48 0 121 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 54 0 98 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 59 0 234 0
29OCT26 8.75 C 0.00 0.00 0.00 5.37 -0.10 54 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 5.12 -0.06 50 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 4.87 -0.09 46 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 4.62 -0.10 41 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 4.37 -0.13 33 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 4.12 -0.10 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 3.62 -0.09 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 3.10 -0.14 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 2.64 -0.12 32 0 15 0
29OCT26 12.00 C 0.00 0.00 0.00 2.20 -0.10 36 0 15 0
29OCT26 12.50 C 0.00 0.00 0.00 1.79 -0.05 36 0 82 0
29OCT26 13.00 C 0.00 0.00 0.00 1.42 -0.06 36 0 187 0
29OCT26 13.50 C 1.12 1.12 1.12 1.10 -0.05 35 2 486 -2
29OCT26 14.00 C 0.00 0.00 0.00 0.84 -0.05 35 0 303 0
29OCT26 14.50 C 0.65 0.65 0.65 0.63 -0.05 35 15 317 -3
29OCT26 15.00 C 0.00 0.00 0.00 0.48 -0.04 36 0 90 0
29OCT26 15.50 C 0.00 0.00 0.00 0.35 -0.03 36 0 163 0
29OCT26 16.00 C 0.00 0.00 0.00 0.26 -0.02 37 0 76 0
29OCT26 16.50 C 0.00 0.00 0.00 0.18 -0.02 36 0 180 0
29OCT26 17.00 C 0.00 0.00 0.00 0.13 -0.01 37 0 98 0
29OCT26 17.50 C 0.00 0.00 0.00 0.09 -0.01 37 0 16 0
29OCT26 18.00 C 0.00 0.00 0.00 0.06 -0.01 37 0 121 0
29OCT26 18.50 C 0.00 0.00 0.00 0.04 -0.01 37 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 4.87 -0.09 41 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 4.62 -0.10 37 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 4.37 -0.13 31 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 4.12 -0.10 0 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 3.63 -0.08 36 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 3.11 -0.13 0 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 2.66 -0.15 32 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 2.27 -0.13 36 0 15 0
27NOV26 12.50 C 0.00 0.00 0.00 1.89 -0.12 36 0 420 0
27NOV26 13.00 C 0.00 0.00 0.00 1.60 -0.04 37 0 309 0
27NOV26 13.50 C 0.00 0.00 0.00 1.23 -0.06 34 0 491 0
27NOV26 14.00 C 0.00 0.00 0.00 1.01 -0.04 35 0 610 0
27NOV26 14.50 C 0.80 0.80 0.80 0.80 -0.06 35 15 71 +15
27NOV26 15.00 C 0.00 0.00 0.00 0.63 -0.02 36 0 55 0
27NOV26 15.50 C 0.00 0.00 0.00 0.49 -0.03 36 0 47 0
27NOV26 16.00 C 0.00 0.00 0.00 0.38 -0.03 36 0 27 0
27NOV26 16.50 C 0.00 0.00 0.00 0.29 -0.03 36 0 38 0
27NOV26 17.00 C 0.00 0.00 0.00 0.22 -0.03 36 0 36 0
27NOV26 17.50 C 0.00 0.00 0.00 0.16 -0.02 36 0 75 0
27NOV26 18.00 C 0.00 0.00 0.00 0.12 -0.02 36 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 0.09 -0.01 36 0 45 0
30DEC26 8.50 C 0.00 0.00 0.00 5.62 -0.06 47 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 5.37 -0.10 44 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 5.12 -0.06 41 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.87 -0.13 38 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.62 -0.10 35 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.37 -0.13 32 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.13 -0.09 37 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.63 -0.15 32 0 4 0
30DEC26 11.00 C 0.00 0.00 0.00 3.16 -0.12 33 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.74 -0.11 34 0 30 0
30DEC26 12.00 C 0.00 0.00 0.00 2.36 -0.08 35 0 167 0
30DEC26 12.50 C 0.00 0.00 0.00 2.01 -0.03 35 0 703 0
30DEC26 13.00 C 0.00 0.00 0.00 1.71 -0.05 35 0 197 0
30DEC26 13.50 C 1.41 1.41 1.41 1.39 -0.05 34 9 200 0
30DEC26 14.00 C 0.00 0.00 0.00 1.18 +0.01 35 0 301 0
30DEC26 14.50 C 0.00 0.00 0.00 0.96 -0.02 35 0 255 0
30DEC26 15.00 C 0.00 0.00 0.00 0.79 -0.01 35 0 718 0
30DEC26 15.50 C 0.63 0.63 0.63 0.64 0.00 35 4 268 +4
30DEC26 16.00 C 0.00 0.00 0.00 0.52 +0.01 35 0 148 0
30DEC26 16.50 C 0.41 0.41 0.41 0.41 +0.01 35 1 67 0
30DEC26 17.00 C 0.00 0.00 0.00 0.33 +0.02 36 0 170 0
30DEC26 17.50 C 0.00 0.00 0.00 0.26 +0.01 35 0 65 0
30DEC26 18.00 C 0.00 0.00 0.00 0.20 +0.01 35 0 336 0
30DEC26 18.50 C 0.00 0.00 0.00 0.15 0.00 35 0 75 0
30DEC26 19.00 C 0.15 0.15 0.15 0.12 +0.01 35 75 94 0
30DEC26 19.50 C 0.00 0.00 0.00 0.09 0.00 35 0 90 0
30DEC26 20.00 C 0.00 0.00 0.00 0.07 0.00 35 0 104 0
30DEC26 21.00 C 0.00 0.00 0.00 0.04 0.00 35 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.03 +0.01 37 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 5.62 -0.06 37 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 5.37 -0.10 35 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 5.12 -0.14 32 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.87 -0.15 30 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.65 -0.17 35 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 4.43 -0.16 36 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.21 -0.15 36 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.79 -0.15 36 0 30 0
30MAR27 11.00 C 0.00 0.00 0.00 3.39 -0.14 35 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.01 -0.14 35 0 380 0
30MAR27 12.00 C 0.00 0.00 0.00 2.66 -0.08 35 0 105 0
30MAR27 12.50 C 0.00 0.00 0.00 2.34 -0.05 35 0 173 0
30MAR27 13.00 C 0.00 0.00 0.00 2.05 -0.05 35 0 328 0
30MAR27 13.50 C 0.00 0.00 0.00 1.79 -0.02 35 0 82 0
30MAR27 14.00 C 0.00 0.00 0.00 1.54 -0.10 34 0 193 0
30MAR27 14.50 C 0.00 0.00 0.00 1.35 -0.04 35 0 272 0
30MAR27 15.00 C 1.17 1.17 1.17 1.16 -0.06 35 15 133 0
30MAR27 15.50 C 0.00 0.00 0.00 1.00 -0.01 35 0 91 0
30MAR27 16.00 C 0.00 0.00 0.00 0.86 -0.01 35 0 142 0
30MAR27 16.50 C 0.00 0.00 0.00 0.74 -0.01 35 0 307 0
30MAR27 17.00 C 0.00 0.00 0.00 0.63 -0.01 35 0 138 0
30MAR27 17.50 C 0.00 0.00 0.00 0.53 -0.02 35 0 169 0
30MAR27 18.00 C 0.00 0.00 0.00 0.45 -0.02 35 0 243 0
30MAR27 18.50 C 0.00 0.00 0.00 0.38 -0.02 35 0 2 0
30MAR27 19.00 C 0.00 0.00 0.00 0.31 -0.02 35 0 188 0
30MAR27 19.50 C 0.00 0.00 0.00 0.26 -0.02 35 0 28 0
30MAR27 20.00 C 0.00 0.00 0.00 0.22 -0.02 35 0 41 0
30MAR27 21.00 C 0.00 0.00 0.00 0.15 -0.02 35 0 4 0
30MAR27 22.00 C 0.00 0.00 0.00 0.11 -0.01 35 0 97 0
29JUN27 8.75 C 0.00 0.00 0.00 5.44 -0.19 36 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 5.22 -0.19 36 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 5.00 -0.18 35 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 4.80 -0.17 36 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 4.59 -0.16 36 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 4.38 -0.17 35 0 5 0
29JUN27 10.50 C 0.00 0.00 0.00 4.01 -0.14 36 0 5 0
29JUN27 11.00 C 0.00 0.00 0.00 3.63 -0.12 35 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 3.28 -0.11 35 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 2.95 -0.10 35 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 2.65 -0.04 35 0 75 0
29JUN27 13.00 C 0.00 0.00 0.00 2.38 -0.02 35 0 275 0
29JUN27 13.50 C 0.00 0.00 0.00 2.11 -0.03 35 0 1 0
29JUN27 14.00 C 0.00 0.00 0.00 1.88 -0.03 35 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 1.69 -0.01 35 0 3 0
29JUN27 15.00 C 0.00 0.00 0.00 1.51 0.00 35 0 4 0
29JUN27 15.50 C 0.00 0.00 0.00 1.32 -0.04 35 0 55 0
29JUN27 16.00 C 0.00 0.00 0.00 1.19 +0.03 35 0 12 0
29JUN27 16.50 C 0.00 0.00 0.00 1.03 -0.03 35 0 16 0
29JUN27 17.00 C 0.00 0.00 0.00 0.92 +0.02 35 0 24 0
29JUN27 17.50 C 0.00 0.00 0.00 0.82 -0.03 35 0 16 0
29JUN27 18.00 C 0.00 0.00 0.00 0.73 -0.01 36 0 586 0
29JUN27 18.50 C 0.00 0.00 0.00 0.62 0.00 35 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.55 -0.02 35 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.48 -0.02 35 0 61 0
29JUN27 20.00 C 0.00 0.00 0.00 0.42 -0.02 35 0 310 0
29JUN27 21.00 C 0.00 0.00 0.00 0.33 0.00 36 0 222 0
TOTAL CALL 327 24,867 +77
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 138 0 28 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 122 0 12 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 114 0 87 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 100 0 120 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 86 0 318 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 73 0 173 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 59 0 360 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 46 0 436 0
28AUG26 13.00 P 0.04 0.04 0.04 0.03 -0.01 42 1 257 +1
28AUG26 13.50 P 0.11 0.11 0.11 0.11 -0.01 42 3 394 +3
28AUG26 14.00 P 0.00 0.00 0.00 0.28 -0.01 42 0 215 0
28AUG26 14.50 P 0.00 0.00 0.00 0.58 +0.01 44 0 155 0
28AUG26 15.00 P 0.00 0.00 0.00 0.98 +0.02 46 0 168 0
28AUG26 15.50 P 0.00 0.00 0.00 1.41 0.00 40 0 132 0
28AUG26 16.00 P 0.00 0.00 0.00 1.90 +0.05 0 0 169 0
28AUG26 16.50 P 0.00 0.00 0.00 2.40 +0.05 0 0 185 0
28AUG26 17.00 P 0.00 0.00 0.00 2.90 +0.04 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 3.44 +0.09 96 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 3.94 +0.09 105 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 4.44 +0.09 114 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 4.94 +0.09 123 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 5.44 +0.09 132 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 5.94 +0.09 140 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 6.94 +0.09 156 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 7.94 +0.09 170 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 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 60 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 0.06 0.06 0.06 0.04 0.00 37 7 1,114 0
29SEP26 12.00 P 0.00 0.00 0.00 0.09 0.00 37 0 1,270 0
29SEP26 12.50 P 0.00 0.00 0.00 0.17 0.00 37 0 397 0
29SEP26 13.00 P 0.31 0.33 0.29 0.31 +0.01 37 33 518 -1
29SEP26 13.50 P 0.47 0.51 0.47 0.49 0.00 37 127 443 +13
29SEP26 14.00 P 0.74 0.74 0.74 0.74 +0.03 37 5 536 0
29SEP26 14.50 P 0.00 0.00 0.00 1.05 +0.01 38 0 211 0
29SEP26 15.00 P 0.00 0.00 0.00 1.43 +0.04 39 0 666 0
29SEP26 15.50 P 0.00 0.00 0.00 1.84 +0.03 41 0 742 0
29SEP26 16.00 P 2.20 2.20 2.20 2.22 +0.09 37 5 66 +5
29SEP26 16.50 P 0.00 0.00 0.00 2.70 +0.04 40 0 141 0
29SEP26 17.00 P 0.00 0.00 0.00 3.17 +0.08 41 0 85 0
29SEP26 17.50 P 0.00 0.00 0.00 3.66 +0.10 44 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.15 +0.08 46 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.64 +0.08 47 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.13 +0.09 48 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.62 +0.06 47 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.12 +0.08 51 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.13 +0.09 62 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.13 +0.09 68 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 0.12 +0.01 37 0 29 0
29OCT26 12.00 P 0.00 0.00 0.00 0.20 0.00 37 0 124 0
29OCT26 12.50 P 0.00 0.00 0.00 0.31 0.00 36 0 157 0
29OCT26 13.00 P 0.00 0.00 0.00 0.47 +0.01 36 0 511 0
29OCT26 13.50 P 0.67 0.68 0.67 0.68 +0.02 36 47 493 +15
29OCT26 14.00 P 0.00 0.00 0.00 0.94 +0.03 37 0 161 0
29OCT26 14.50 P 0.00 0.00 0.00 1.22 +0.01 36 0 73 0
29OCT26 15.00 P 0.00 0.00 0.00 1.57 +0.02 37 0 15 0
29OCT26 15.50 P 0.00 0.00 0.00 1.93 +0.01 36 0 15 0
29OCT26 16.00 P 0.00 0.00 0.00 2.33 +0.10 36 0 6 0
29OCT26 16.50 P 0.00 0.00 0.00 2.80 +0.09 39 0 15 0
29OCT26 17.00 P 0.00 0.00 0.00 3.25 +0.13 40 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 3.73 +0.11 42 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 4.19 +0.11 41 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 4.68 +0.12 43 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 0.02 +0.01 37 0 1 0
27NOV26 9.75 P 0.00 0.00 0.00 0.03 +0.01 37 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 0.00 36 0 26 0
27NOV26 12.00 P 0.00 0.00 0.00 0.29 -0.01 36 0 49 0
27NOV26 12.50 P 0.00 0.00 0.00 0.43 +0.01 36 0 84 0
27NOV26 13.00 P 0.59 0.59 0.59 0.59 +0.01 35 15 165 0
27NOV26 13.50 P 0.00 0.00 0.00 0.81 +0.02 36 0 54 0
27NOV26 14.00 P 0.00 0.00 0.00 1.07 +0.03 36 0 88 0
27NOV26 14.50 P 1.35 1.35 1.35 1.35 +0.01 35 10 74 +10
27NOV26 15.00 P 1.67 1.67 1.67 1.68 +0.01 36 15 15 +15
27NOV26 15.50 P 2.04 2.04 2.04 2.10 +0.06 38 15 15 +15
27NOV26 16.00 P 0.00 0.00 0.00 2.45 +0.02 37 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 2.86 +0.10 37 0 15 0
27NOV26 17.00 P 0.00 0.00 0.00 3.32 +0.14 38 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 3.77 +0.12 39 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 4.24 +0.07 40 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 4.71 +0.08 41 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 0.02 +0.01 36 0 61 0
30DEC26 9.25 P 0.00 0.00 0.00 0.03 +0.01 37 0 79 0
30DEC26 9.50 P 0.00 0.00 0.00 0.04 +0.01 36 0 1 0
30DEC26 9.75 P 0.00 0.00 0.00 0.05 +0.01 36 0 60 0
30DEC26 10.00 P 0.00 0.00 0.00 0.07 +0.01 36 0 18 0
30DEC26 10.50 P 0.00 0.00 0.00 0.11 +0.01 35 0 373 0
30DEC26 11.00 P 0.00 0.00 0.00 0.17 +0.01 35 0 286 0
30DEC26 11.50 P 0.00 0.00 0.00 0.27 +0.03 36 0 603 0
30DEC26 12.00 P 0.00 0.00 0.00 0.38 +0.02 35 0 283 0
30DEC26 12.50 P 0.00 0.00 0.00 0.53 +0.02 35 0 245 0
30DEC26 13.00 P 0.71 0.71 0.71 0.70 +0.02 35 45 649 +45
30DEC26 13.50 P 0.92 0.92 0.92 0.92 +0.02 35 45 654 +44
30DEC26 14.00 P 0.00 0.00 0.00 1.18 +0.05 35 0 224 0
30DEC26 14.50 P 1.46 1.46 1.46 1.48 +0.07 35 50 125 +35
30DEC26 15.00 P 0.00 0.00 0.00 1.78 -0.01 35 0 45 0
30DEC26 15.50 P 2.13 2.13 2.13 2.13 +0.04 34 45 103 -2
30DEC26 16.00 P 0.00 0.00 0.00 2.56 +0.09 36 0 46 0
30DEC26 16.50 P 0.00 0.00 0.00 2.98 +0.08 37 0 86 0
30DEC26 17.00 P 0.00 0.00 0.00 3.38 +0.13 37 0 102 0
30DEC26 17.50 P 0.00 0.00 0.00 3.82 +0.07 37 0 60 0
30DEC26 18.00 P 0.00 0.00 0.00 4.28 +0.02 38 0 46 0
30DEC26 18.50 P 0.00 0.00 0.00 4.74 +0.09 38 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.21 +0.12 39 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.69 +0.04 40 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.17 +0.11 40 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 7.15 +0.05 42 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 8.14 +0.06 44 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.04 0.00 35 0 2 0
30MAR27 8.75 P 0.00 0.00 0.00 0.05 -0.01 35 0 209 0
30MAR27 9.00 P 0.00 0.00 0.00 0.07 0.00 35 0 116 0
30MAR27 9.25 P 0.00 0.00 0.00 0.09 0.00 35 0 79 0
30MAR27 9.50 P 0.00 0.00 0.00 0.11 0.00 35 0 43 0
30MAR27 9.75 P 0.00 0.00 0.00 0.14 0.00 35 0 107 0
30MAR27 10.00 P 0.00 0.00 0.00 0.16 -0.01 35 0 239 0
30MAR27 10.50 P 0.00 0.00 0.00 0.24 0.00 35 0 223 0
30MAR27 11.00 P 0.00 0.00 0.00 0.34 0.00 35 0 164 0
30MAR27 11.50 P 0.00 0.00 0.00 0.47 +0.01 35 0 175 0
30MAR27 12.00 P 0.00 0.00 0.00 0.60 0.00 34 0 180 0
30MAR27 12.50 P 0.00 0.00 0.00 0.78 +0.01 35 0 671 0
30MAR27 13.00 P 0.00 0.00 0.00 0.99 +0.04 35 0 197 0
30MAR27 13.50 P 0.00 0.00 0.00 1.21 +0.02 34 0 256 0
30MAR27 14.00 P 0.00 0.00 0.00 1.47 +0.05 34 0 127 0
30MAR27 14.50 P 1.75 1.75 1.75 1.75 +0.01 34 15 95 +15
30MAR27 15.00 P 2.08 2.08 2.08 2.06 +0.01 34 15 75 +15
30MAR27 15.50 P 0.00 0.00 0.00 2.41 +0.02 35 0 100 0
30MAR27 16.00 P 0.00 0.00 0.00 2.79 +0.09 35 0 70 0
30MAR27 16.50 P 0.00 0.00 0.00 3.17 +0.04 35 0 15 0
30MAR27 17.00 P 0.00 0.00 0.00 3.57 +0.13 36 0 15 0
30MAR27 17.50 P 0.00 0.00 0.00 3.98 +0.13 36 0 60 0
30MAR27 18.00 P 0.00 0.00 0.00 4.41 +0.07 36 0 15 0
30MAR27 18.50 P 0.00 0.00 0.00 4.84 +0.09 36 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.30 +0.09 36 0 18 0
30MAR27 19.50 P 0.00 0.00 0.00 5.75 +0.10 36 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 6.22 +0.12 37 0 2 0
30MAR27 21.00 P 0.00 0.00 0.00 7.18 +0.08 38 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 8.15 +0.07 38 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.12 +0.01 36 0 131 0
29JUN27 9.00 P 0.00 0.00 0.00 0.15 +0.01 36 0 108 0
29JUN27 9.25 P 0.00 0.00 0.00 0.18 +0.01 36 0 75 0
29JUN27 9.50 P 0.00 0.00 0.00 0.22 +0.02 36 0 3 0
29JUN27 9.75 P 0.00 0.00 0.00 0.26 +0.02 36 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.30 +0.02 36 0 41 0
29JUN27 10.50 P 0.00 0.00 0.00 0.41 +0.02 36 0 84 0
29JUN27 11.00 P 0.00 0.00 0.00 0.54 +0.02 36 0 88 0
29JUN27 11.50 P 0.00 0.00 0.00 0.68 +0.02 36 0 105 0
29JUN27 12.00 P 0.00 0.00 0.00 0.85 +0.02 36 0 104 0
29JUN27 12.50 P 0.00 0.00 0.00 1.06 +0.03 36 0 307 0
29JUN27 13.00 P 0.00 0.00 0.00 1.28 +0.04 36 0 175 0
29JUN27 13.50 P 0.00 0.00 0.00 1.50 +0.03 36 0 76 0
29JUN27 14.00 P 0.00 0.00 0.00 1.78 +0.05 36 0 110 0
29JUN27 14.50 P 0.00 0.00 0.00 2.08 +0.06 36 0 16 0
29JUN27 15.00 P 0.00 0.00 0.00 2.38 +0.04 36 0 10 0
29JUN27 15.50 P 0.00 0.00 0.00 2.68 +0.02 36 0 2 0
29JUN27 16.00 P 0.00 0.00 0.00 3.05 +0.03 36 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 3.41 +0.04 36 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 3.80 +0.07 37 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 4.19 +0.07 36 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 4.60 +0.06 37 0 15 0
29JUN27 18.50 P 0.00 0.00 0.00 5.02 +0.06 37 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 5.44 +0.05 37 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 5.88 +0.06 37 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 6.33 +0.06 37 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 7.25 +0.09 37 0 0 0
TOTAL PUT 498 22,445 +228
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$ 17.950
28AUG26 9.25 C 0.00 0.00 0.00 8.71 +0.92 184 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 8.46 +0.92 176 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 8.21 +0.92 169 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 7.96 +0.92 162 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 7.46 +0.92 148 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 6.96 +0.92 135 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 6.46 +0.92 123 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 5.96 +0.92 111 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 5.46 +0.92 100 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 4.96 +0.92 89 0 30 0
28AUG26 13.50 C 0.00 0.00 0.00 4.46 +0.92 78 0 28 0
28AUG26 14.00 C 0.00 0.00 0.00 3.96 +0.86 68 0 78 0
28AUG26 14.50 C 3.26 3.28 3.26 3.46 +0.85 59 6 239 0
28AUG26 15.00 C 0.00 0.00 0.00 2.96 +0.86 49 0 83 0
28AUG26 15.50 C 0.00 0.00 0.00 2.46 +0.92 40 0 135 0
28AUG26 16.00 C 1.42 1.42 1.42 1.96 +0.89 31 160 930 0
28AUG26 16.50 C 0.00 0.00 0.00 1.46 +0.82 23 0 150 0
28AUG26 17.00 C 0.66 0.88 0.66 0.99 +0.67 29 12 63 -12
28AUG26 17.50 C 0.20 0.52 0.20 0.56 +0.43 27 111 121 -1
28AUG26 18.00 C 0.08 0.21 0.08 0.27 +0.22 29 68 55 +41
28AUG26 18.50 C 0.09 0.09 0.09 0.10 +0.08 29 5 5 +5
28AUG26 19.00 C 0.00 0.00 0.00 0.03 +0.02 29 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 9.22 +0.92 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 8.97 +0.92 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 8.72 +0.91 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 8.47 +0.91 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 8.23 +0.92 79 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 7.98 +0.92 75 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 7.48 +0.92 66 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.98 +0.92 57 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 6.48 +0.92 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.98 +0.92 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.48 +0.92 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.98 +0.91 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.49 +0.92 40 0 120 0
29SEP26 14.00 C 3.48 3.77 3.44 3.99 +0.89 34 202 158 -144
29SEP26 14.50 C 0.00 0.00 0.00 3.49 +0.88 28 0 134 0
29SEP26 15.00 C 2.52 2.62 2.52 3.00 +0.89 30 203 309 -145
29SEP26 15.50 C 0.00 0.00 0.00 2.52 +0.86 30 0 89 0
29SEP26 16.00 C 1.70 1.70 1.70 2.05 +0.79 29 10 195 0
29SEP26 16.50 C 1.58 1.58 1.58 1.57 +0.66 25 2 178 0
29SEP26 17.00 C 0.89 1.00 0.89 1.23 +0.61 29 21 148 -21
29SEP26 17.50 C 0.76 0.76 0.76 0.88 +0.46 28 2 73 0
29SEP26 18.00 C 0.48 0.61 0.48 0.61 +0.35 28 160 264 +85
29SEP26 18.50 C 0.30 0.38 0.30 0.43 +0.28 29 56 56 +20
29SEP26 19.00 C 0.28 0.28 0.28 0.27 +0.18 29 20 35 +20
29SEP26 19.50 C 0.14 0.20 0.14 0.16 +0.11 29 56 97 +43
29SEP26 20.00 C 0.11 0.11 0.11 0.10 +0.07 29 95 98 +95
29SEP26 21.00 C 0.00 0.00 0.00 0.03 +0.02 29 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 30 0 1 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 8.72 +0.91 0 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 8.47 +0.91 0 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 8.23 +0.92 70 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 7.98 +0.92 66 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 7.48 +0.92 59 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 6.98 +0.92 52 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 6.48 +0.92 40 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 5.98 +0.92 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 5.48 +0.92 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 4.98 +0.91 0 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 4.49 +0.92 36 0 41 0
29OCT26 14.00 C 0.00 0.00 0.00 3.99 +0.89 31 0 45 0
29OCT26 14.50 C 0.00 0.00 0.00 3.50 +0.89 31 0 51 0
29OCT26 15.00 C 0.00 0.00 0.00 3.01 +0.90 29 0 30 0
29OCT26 15.50 C 0.00 0.00 0.00 2.55 +0.82 30 0 13 0
29OCT26 16.00 C 0.00 0.00 0.00 2.11 +0.80 30 0 30 0
29OCT26 16.50 C 1.12 1.12 1.12 1.71 +0.71 30 1 23 -1
29OCT26 17.00 C 0.96 1.17 0.96 1.31 +0.55 28 19 125 0
29OCT26 17.50 C 0.00 0.00 0.00 1.02 +0.44 29 0 24 0
29OCT26 18.00 C 0.60 0.60 0.60 0.81 +0.40 30 200 278 +200
29OCT26 18.50 C 0.00 0.00 0.00 0.61 +0.32 30 0 23 0
29OCT26 19.00 C 0.41 0.41 0.41 0.45 +0.25 30 1 23 +1
29OCT26 19.50 C 0.00 0.00 0.00 0.32 +0.19 30 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.23 +0.14 30 0 1 0
29OCT26 21.00 C 0.00 0.00 0.00 0.11 +0.07 30 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.05 +0.03 30 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.03 +0.02 32 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 7.48 +0.92 54 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 6.98 +0.92 47 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 6.48 +0.92 38 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 5.98 +0.92 0 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 5.48 +0.92 0 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 4.98 +0.91 0 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 4.49 +0.91 32 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 3.99 +0.89 28 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 3.51 +0.86 30 0 34 0
27NOV26 15.00 C 0.00 0.00 0.00 3.04 +0.82 30 0 36 0
27NOV26 15.50 C 0.00 0.00 0.00 2.59 +0.75 30 0 19 0
27NOV26 16.00 C 0.00 0.00 0.00 2.19 +0.74 30 0 27 0
27NOV26 16.50 C 0.00 0.00 0.00 1.82 +0.65 30 0 27 0
27NOV26 17.00 C 0.00 0.00 0.00 1.47 +0.52 29 0 7 0
27NOV26 17.50 C 1.02 1.02 1.02 1.20 +0.46 30 6 11 -6
27NOV26 18.00 C 0.79 0.93 0.79 0.98 +0.41 30 45 17 -13
27NOV26 18.50 C 0.00 0.00 0.00 0.80 +0.33 31 0 45 0
27NOV26 19.00 C 0.51 0.60 0.51 0.63 +0.27 31 8 23 +7
27NOV26 19.50 C 0.00 0.00 0.00 0.49 +0.22 31 0 0 0
27NOV26 20.00 C 0.35 0.44 0.35 0.38 +0.18 31 18 16 +15
27NOV26 21.00 C 0.00 0.00 0.00 0.22 +0.11 30 0 60 0
27NOV26 22.00 C 0.00 0.00 0.00 0.12 +0.06 30 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.07 +0.04 31 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 8.72 +0.91 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 8.47 +0.91 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 8.23 +0.92 57 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 7.98 +0.92 54 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 7.48 +0.92 48 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.98 +0.92 42 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 6.48 +0.92 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.98 +0.92 0 0 2 0
30DEC26 12.50 C 0.00 0.00 0.00 5.48 +0.91 0 0 102 0
30DEC26 13.00 C 0.00 0.00 0.00 4.99 +0.91 33 0 205 0
30DEC26 13.50 C 0.00 0.00 0.00 4.49 +0.91 29 0 153 0
30DEC26 14.00 C 0.00 0.00 0.00 4.00 +0.86 29 0 45 0
30DEC26 14.50 C 0.00 0.00 0.00 3.53 +0.81 29 0 355 0
30DEC26 15.00 C 2.58 2.83 2.58 3.04 +0.72 27 4 261 -1
30DEC26 15.50 C 0.00 0.00 0.00 2.67 +0.70 30 0 28 0
30DEC26 16.00 C 0.00 0.00 0.00 2.28 +0.62 30 1 232 -1
30DEC26 16.50 C 0.00 0.00 0.00 1.88 +0.49 28 0 11 0
30DEC26 17.00 C 1.50 1.50 1.50 1.64 +0.48 30 1 16 -1
30DEC26 17.50 C 0.00 0.00 0.00 1.37 +0.41 30 0 80 0
30DEC26 18.00 C 0.00 0.00 0.00 1.13 +0.35 29 0 92 0
30DEC26 18.50 C 0.00 0.00 0.00 0.97 +0.34 30 0 51 0
30DEC26 19.00 C 0.71 0.71 0.71 0.79 +0.26 30 2 65 0
30DEC26 19.50 C 0.00 0.00 0.00 0.64 +0.22 30 0 18 0
30DEC26 20.00 C 0.00 0.00 0.00 0.52 +0.19 30 0 50 0
30DEC26 21.00 C 0.00 0.00 0.00 0.33 +0.12 30 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.20 +0.07 30 0 6 0
30DEC26 23.00 C 0.21 0.21 0.21 0.12 +0.04 30 1 1 +1
30MAR27 9.25 C 0.00 0.00 0.00 8.72 +0.91 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 8.47 +0.91 0 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 8.23 +0.92 47 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 7.98 +0.92 45 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 7.48 +0.92 41 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 6.98 +0.92 37 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 6.48 +0.91 32 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.98 +0.90 27 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 5.49 +0.92 30 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 5.01 +0.87 30 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.55 +0.82 30 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 4.03 +0.69 26 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.64 +0.64 28 0 19 0
30MAR27 15.00 C 0.00 0.00 0.00 3.25 +0.61 28 0 32 0
30MAR27 15.50 C 0.00 0.00 0.00 2.91 +0.54 29 0 2 0
30MAR27 16.00 C 0.00 0.00 0.00 2.59 +0.50 29 1 16 0
30MAR27 16.50 C 0.00 0.00 0.00 2.36 +0.52 30 0 122 0
30MAR27 17.00 C 2.03 2.03 2.03 2.09 +0.51 30 15 115 +13
30MAR27 17.50 C 1.84 1.84 1.84 1.83 +0.45 30 515 509 +486
30MAR27 18.00 C 1.63 1.63 1.63 1.61 +0.40 30 515 521 +506
30MAR27 18.50 C 0.00 0.00 0.00 1.36 +0.28 30 0 38 0
30MAR27 19.00 C 0.00 0.00 0.00 1.19 +0.25 30 0 16 0
30MAR27 19.50 C 0.00 0.00 0.00 1.09 +0.29 31 0 6 0
30MAR27 20.00 C 0.00 0.00 0.00 0.94 +0.25 31 0 189 0
30MAR27 21.00 C 0.00 0.00 0.00 0.70 +0.20 31 0 31 0
30MAR27 22.00 C 0.00 0.00 0.00 0.51 +0.15 31 0 16 0
30MAR27 23.00 C 0.00 0.00 0.00 0.37 +0.11 31 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 8.72 +0.91 0 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 8.47 +0.91 0 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 8.23 +0.92 39 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 7.98 +0.92 38 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 7.48 +0.92 34 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 6.98 +0.92 30 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 6.49 +0.89 30 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 6.04 +0.89 32 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 5.59 +0.87 32 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 5.04 +0.72 26 0 1 0
29JUN27 13.50 C 0.00 0.00 0.00 4.64 +0.71 28 0 1 0
29JUN27 14.00 C 0.00 0.00 0.00 4.27 +0.71 29 0 6 0
29JUN27 14.50 C 0.00 0.00 0.00 3.92 +0.59 29 0 6 0
29JUN27 15.00 C 3.46 3.46 3.46 3.60 +0.67 30 6 31 +5
29JUN27 15.50 C 0.00 0.00 0.00 3.38 +0.73 32 0 5 0
29JUN27 16.00 C 0.00 0.00 0.00 3.00 +0.60 30 0 23 0
29JUN27 16.50 C 0.00 0.00 0.00 2.80 +0.65 32 0 27 0
29JUN27 17.00 C 0.00 0.00 0.00 2.47 +0.53 31 0 15 0
29JUN27 17.50 C 0.00 0.00 0.00 2.23 +0.50 31 0 16 0
29JUN27 18.00 C 0.00 0.00 0.00 2.02 +0.46 31 0 3 0
29JUN27 18.50 C 0.00 0.00 0.00 1.82 +0.42 31 0 16 0
29JUN27 19.00 C 0.00 0.00 0.00 1.64 +0.38 31 0 3 0
29JUN27 19.50 C 0.00 0.00 0.00 1.48 +0.32 31 0 35 0
29JUN27 20.00 C 0.00 0.00 0.00 1.35 +0.33 32 0 0 0
29JUN27 21.00 C 1.04 1.04 1.04 1.05 +0.24 31 4 5 +4
29JUN27 22.00 C 0.00 0.00 0.00 0.89 +0.25 32 0 0 0
29JUN27 23.00 C 0.74 0.74 0.74 0.71 +0.22 32 1 1 +1
TOTAL CALL 2,553 8,500 +1,202
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 201 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 193 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 139 0 10 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 127 0 35 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 116 0 51 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 105 0 204 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 94 0 393 0
28AUG26 14.00 P 0.01 0.01 0.01 0.01 0.00 83 1 359 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 73 0 95 0
28AUG26 15.00 P 0.02 0.02 0.02 0.01 0.00 62 1 440 0
28AUG26 15.50 P 0.01 0.01 0.01 0.01 0.00 53 3 263 -2
28AUG26 16.00 P 0.00 0.00 0.00 0.01 -0.02 43 2 152 -2
28AUG26 16.50 P 0.02 0.02 0.02 0.01 -0.10 33 7 38 0
28AUG26 17.00 P 0.11 0.11 0.06 0.04 -0.25 32 16 19 +13
28AUG26 17.50 P 0.26 0.26 0.18 0.12 -0.47 30 3 2 +2
28AUG26 18.00 P 0.33 0.33 0.33 0.33 -0.67 31 25 25 +25
28AUG26 18.50 P 0.00 0.00 0.00 0.64 -0.83 29 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 1.10 -0.92 35 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 1.60 -0.87 46 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 2.11 -0.86 59 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 3.14 -0.92 85 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 4.17 -0.89 110 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 5.20 -0.86 133 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 89 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 86 0 1,044 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 79 0 955 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 76 0 16 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 73 0 636 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 67 0 93 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 62 0 117 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 56 0 187 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 51 0 202 0
29SEP26 12.50 P 0.04 0.04 0.04 0.01 0.00 47 20 109 -20
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 42 0 257 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 37 0 242 0
29SEP26 14.00 P 0.04 0.04 0.04 0.01 -0.01 32 2 328 0
29SEP26 14.50 P 0.05 0.05 0.05 0.02 -0.03 31 1 327 0
29SEP26 15.00 P 0.06 0.06 0.06 0.04 -0.06 30 5 148 -5
29SEP26 15.50 P 0.13 0.13 0.09 0.07 -0.13 29 18 189 +18
29SEP26 16.00 P 0.16 0.16 0.16 0.14 -0.19 29 4 42 +2
29SEP26 16.50 P 0.00 0.00 0.00 0.24 -0.29 28 0 64 0
29SEP26 17.00 P 0.52 0.52 0.52 0.40 -0.42 28 8 18 +8
29SEP26 17.50 P 0.82 0.82 0.68 0.62 -0.53 28 27 8 0
29SEP26 18.00 P 1.00 1.00 1.00 0.92 -0.61 29 1 10 +1
29SEP26 18.50 P 0.00 0.00 0.00 1.24 -0.71 29 0 9 0
29SEP26 19.00 P 0.00 0.00 0.00 1.62 -0.78 29 0 1 0
29SEP26 19.50 P 2.22 2.22 2.21 2.04 -0.83 29 22 22 +22
29SEP26 20.00 P 0.00 0.00 0.00 2.56 -0.78 35 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 3.54 -0.77 42 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 4.52 -0.77 48 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 5.50 -0.78 53 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 47 0 15 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 43 0 30 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 39 0 46 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 35 0 3 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 74 0
29OCT26 13.50 P 0.08 0.08 0.08 0.02 -0.02 31 5 23 -5
29OCT26 14.00 P 0.06 0.06 0.06 0.04 -0.04 31 15 50 -3
29OCT26 14.50 P 0.00 0.00 0.00 0.07 -0.07 31 0 48 0
29OCT26 15.00 P 0.00 0.00 0.00 0.12 -0.10 30 0 70 0
29OCT26 15.50 P 0.00 0.00 0.00 0.18 -0.17 29 0 92 0
29OCT26 16.00 P 0.00 0.00 0.00 0.29 -0.23 29 0 17 0
29OCT26 16.50 P 0.00 0.00 0.00 0.43 -0.31 29 0 12 0
29OCT26 17.00 P 0.00 0.00 0.00 0.61 -0.42 29 0 6 0
29OCT26 17.50 P 1.19 1.19 0.98 0.83 -0.52 29 35 35 +35
29OCT26 18.00 P 1.50 1.50 1.31 1.12 -0.61 29 18 18 +18
29OCT26 18.50 P 0.00 0.00 0.00 1.46 -0.62 30 0 12 0
29OCT26 19.00 P 0.00 0.00 0.00 1.80 -0.70 30 0 10 0
29OCT26 19.50 P 0.00 0.00 0.00 2.21 -0.73 31 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 2.68 -0.79 33 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 3.60 -0.80 36 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 4.58 -0.79 42 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 5.58 -0.77 47 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 1 0
27NOV26 12.50 P 0.00 0.00 0.00 0.02 -0.02 33 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.03 -0.03 31 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.05 -0.05 31 0 16 0
27NOV26 14.00 P 0.00 0.00 0.00 0.08 -0.08 30 0 30 0
27NOV26 14.50 P 0.00 0.00 0.00 0.13 -0.11 30 0 32 0
27NOV26 15.00 P 0.00 0.00 0.00 0.19 -0.17 30 0 80 0
27NOV26 15.50 P 0.00 0.00 0.00 0.29 -0.22 30 0 123 0
27NOV26 16.00 P 0.00 0.00 0.00 0.42 -0.27 30 0 35 0
27NOV26 16.50 P 0.00 0.00 0.00 0.57 -0.35 29 0 32 0
27NOV26 17.00 P 0.00 0.00 0.00 0.77 -0.43 29 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 1.00 -0.54 29 0 30 0
27NOV26 18.00 P 0.00 0.00 0.00 1.29 -0.60 30 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 1.64 -0.59 31 0 14 0
27NOV26 19.00 P 2.22 2.22 2.22 1.95 -0.67 30 15 15 +15
27NOV26 19.50 P 0.00 0.00 0.00 2.36 -0.68 31 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 2.80 -0.75 33 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 3.68 -0.78 35 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 4.62 -0.79 38 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 5.58 -0.79 41 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 45 0 35 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 43 0 35 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 42 0 13 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 40 0 9 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 37 0 32 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 9 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 -0.02 31 0 25 0
30DEC26 12.00 P 0.00 0.00 0.00 0.02 -0.02 31 0 39 0
30DEC26 12.50 P 0.00 0.00 0.00 0.03 -0.04 30 0 100 0
30DEC26 13.00 P 0.12 0.12 0.12 0.05 -0.07 30 1 307 -1
30DEC26 13.50 P 0.14 0.14 0.14 0.09 -0.08 31 20 206 0
30DEC26 14.00 P 0.18 0.19 0.18 0.13 -0.12 30 23 221 -23
30DEC26 14.50 P 0.00 0.00 0.00 0.20 -0.16 30 0 252 0
30DEC26 15.00 P 0.38 0.38 0.32 0.28 -0.21 29 4 454 -4
30DEC26 15.50 P 0.41 0.41 0.41 0.41 -0.27 30 3 186 +3
30DEC26 16.00 P 0.60 0.60 0.60 0.53 -0.34 29 1 112 -1
30DEC26 16.50 P 0.00 0.00 0.00 0.71 -0.40 29 0 32 0
30DEC26 17.00 P 0.00 0.00 0.00 0.92 -0.46 30 0 15 0
30DEC26 17.50 P 0.00 0.00 0.00 1.16 -0.52 30 0 15 0
30DEC26 18.00 P 1.48 1.48 1.48 1.44 -0.57 30 2 17 +2
30DEC26 18.50 P 0.00 0.00 0.00 1.77 -0.62 30 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.12 -0.63 31 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 2.50 -0.65 32 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 2.90 -0.73 32 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 3.74 -0.78 33 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 4.67 -0.78 36 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 5.63 -0.77 39 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 34 0 1 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 32 0 22 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 2 0
30MAR27 10.50 P 0.00 0.00 0.00 0.02 -0.02 32 0 13 0
30MAR27 11.00 P 0.00 0.00 0.00 0.03 -0.03 31 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 0.05 -0.05 31 0 5 0
30MAR27 12.00 P 0.00 0.00 0.00 0.08 -0.06 31 0 57 0
30MAR27 12.50 P 0.00 0.00 0.00 0.11 -0.09 31 0 27 0
30MAR27 13.00 P 0.23 0.23 0.20 0.16 -0.10 30 7 142 +7
30MAR27 13.50 P 0.00 0.00 0.00 0.23 -0.13 31 0 42 0
30MAR27 14.00 P 0.00 0.00 0.00 0.31 -0.17 30 0 108 0
30MAR27 14.50 P 0.52 0.52 0.43 0.41 -0.21 30 6 172 -1
30MAR27 15.00 P 0.00 0.00 0.00 0.52 -0.27 30 0 66 0
30MAR27 15.50 P 0.00 0.00 0.00 0.67 -0.30 30 0 122 0
30MAR27 16.00 P 0.00 0.00 0.00 0.83 -0.39 30 0 64 0
30MAR27 16.50 P 1.21 1.21 1.21 1.02 -0.39 30 15 100 0
30MAR27 17.00 P 0.00 0.00 0.00 1.24 -0.46 30 0 108 0
30MAR27 17.50 P 0.00 0.00 0.00 1.48 -0.54 30 500 500 +485
30MAR27 18.00 P 2.14 2.14 2.14 1.74 -0.57 29 515 515 +515
30MAR27 18.50 P 0.00 0.00 0.00 2.15 -0.52 32 0 15 0
30MAR27 19.00 P 0.00 0.00 0.00 2.48 -0.57 32 0 15 0
30MAR27 19.50 P 0.00 0.00 0.00 2.78 -0.66 31 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 3.20 -0.65 32 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 3.99 -0.69 33 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 4.85 -0.72 34 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 5.75 -0.73 36 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.01 -0.02 30 0 1 0
29JUN27 9.50 P 0.00 0.00 0.00 0.02 -0.02 31 0 1 0
29JUN27 9.75 P 0.00 0.00 0.00 0.03 -0.02 32 0 46 0
29JUN27 10.00 P 0.00 0.00 0.00 0.04 -0.02 32 0 4 0
29JUN27 10.50 P 0.00 0.00 0.00 0.06 -0.03 32 0 6 0
29JUN27 11.00 P 0.00 0.00 0.00 0.09 -0.04 32 0 4 0
29JUN27 11.50 P 0.00 0.00 0.00 0.13 -0.06 32 0 50 0
29JUN27 12.00 P 0.23 0.26 0.23 0.18 -0.08 32 7 29 -3
29JUN27 12.50 P 0.00 0.00 0.00 0.25 -0.10 32 0 34 0
29JUN27 13.00 P 0.00 0.00 0.00 0.33 -0.12 32 0 3 0
29JUN27 13.50 P 0.00 0.00 0.00 0.43 -0.15 32 0 23 0
29JUN27 14.00 P 0.00 0.00 0.00 0.54 -0.18 32 0 55 0
29JUN27 14.50 P 0.00 0.00 0.00 0.66 -0.23 32 0 99 0
29JUN27 15.00 P 0.00 0.00 0.00 0.83 -0.24 32 0 15 0
29JUN27 15.50 P 0.00 0.00 0.00 0.98 -0.31 32 0 35 0
29JUN27 16.00 P 1.19 1.19 1.19 1.19 -0.34 32 1 6 0
29JUN27 16.50 P 0.00 0.00 0.00 1.40 -0.38 32 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.65 -0.40 32 0 15 0
29JUN27 17.50 P 0.00 0.00 0.00 1.91 -0.45 32 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.20 -0.49 33 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.51 -0.51 33 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.84 -0.54 33 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.17 -0.58 33 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 3.53 -0.60 34 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 4.28 -0.67 34 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 5.09 -0.73 35 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 5.95 -0.76 36 0 0 0
TOTAL PUT 1,359 12,717 +1,101
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$ 14.570
28AUG26 8.50 C 0.00 0.00 0.00 6.07 +0.08 0 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 5.82 +0.08 0 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 5.58 +0.09 141 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 5.33 +0.09 133 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 5.08 +0.09 125 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 4.83 +0.09 118 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 4.58 +0.09 111 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 4.08 +0.09 97 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 3.58 +0.12 84 0 88 0
28AUG26 11.50 C 0.00 0.00 0.00 3.08 +0.09 71 0 90 0
28AUG26 12.00 C 0.00 0.00 0.00 2.58 +0.13 59 0 175 0
28AUG26 12.50 C 0.00 0.00 0.00 2.08 +0.13 47 0 39 0
28AUG26 13.00 C 0.00 0.00 0.00 1.58 +0.13 36 0 618 0
28AUG26 13.50 C 0.00 0.00 0.00 1.08 +0.12 25 0 75 0
28AUG26 14.00 C 0.00 0.00 0.00 0.61 +0.10 25 0 290 0
28AUG26 14.50 C 0.19 0.19 0.19 0.24 +0.05 24 10 452 0
28AUG26 15.00 C 0.05 0.05 0.05 0.06 +0.01 25 2 576 0
28AUG26 15.50 C 0.01 0.01 0.01 0.01 0.00 26 5 574 -5
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 46 0 267 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 55 0 104 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 63 0 29 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 6.58 +0.09 94 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 6.33 +0.09 89 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 6.08 +0.09 84 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.83 +0.09 80 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.58 +0.09 75 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.33 +0.09 70 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.08 +0.09 65 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.83 +0.09 61 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.58 +0.09 56 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.08 +0.08 46 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 3.58 +0.09 0 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 3.08 +0.09 0 0 34 0
29SEP26 12.00 C 0.00 0.00 0.00 2.58 +0.13 0 0 197 0
29SEP26 12.50 C 0.00 0.00 0.00 2.08 +0.13 0 0 438 0
29SEP26 13.00 C 0.00 0.00 0.00 1.59 +0.11 26 0 213 0
29SEP26 13.50 C 0.00 0.00 0.00 1.12 +0.11 25 0 248 0
29SEP26 14.00 C 0.00 0.00 0.00 0.69 +0.06 23 0 237 0
29SEP26 14.50 C 0.00 0.00 0.00 0.41 +0.04 24 0 1,814 0
29SEP26 15.00 C 0.21 0.21 0.21 0.22 +0.01 24 4 386 +4
29SEP26 15.50 C 0.00 0.00 0.00 0.12 +0.01 25 0 238 0
29SEP26 16.00 C 0.00 0.00 0.00 0.06 +0.01 25 0 343 0
29SEP26 16.50 C 0.00 0.00 0.00 0.03 0.00 26 0 60 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 25 0 143 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 29 0 124 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 32 0 185 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 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 5.33 +0.09 58 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 5.08 +0.09 54 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 4.83 +0.09 51 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 4.58 +0.09 47 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 4.08 +0.07 39 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 3.58 +0.07 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 3.08 +0.09 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 2.58 +0.13 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 2.09 +0.14 27 0 80 0
29OCT26 13.00 C 0.00 0.00 0.00 1.61 +0.11 25 0 110 0
29OCT26 13.50 C 0.00 0.00 0.00 1.19 +0.11 25 0 141 0
29OCT26 14.00 C 0.00 0.00 0.00 0.82 +0.04 24 0 145 0
29OCT26 14.50 C 0.00 0.00 0.00 0.56 +0.03 24 0 134 0
29OCT26 15.00 C 0.00 0.00 0.00 0.37 +0.02 24 0 706 0
29OCT26 15.50 C 0.00 0.00 0.00 0.24 +0.01 25 0 28 0
29OCT26 16.00 C 0.18 0.18 0.18 0.15 0.00 25 4 1,501 0
29OCT26 16.50 C 0.00 0.00 0.00 0.09 0.00 25 0 15 0
29OCT26 17.00 C 0.00 0.00 0.00 0.05 0.00 25 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 26 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 26 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 4.58 +0.09 41 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 4.08 +0.07 34 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 3.58 +0.07 0 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 3.08 +0.09 0 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 2.59 +0.13 28 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 2.14 +0.18 29 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 1.73 +0.13 29 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 1.34 +0.12 27 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 1.05 +0.11 28 0 0 0
27NOV26 14.50 C 0.67 0.67 0.67 0.81 +0.06 28 15 45 -15
27NOV26 15.00 C 0.00 0.00 0.00 0.61 +0.09 28 0 106 0
27NOV26 15.50 C 0.00 0.00 0.00 0.45 +0.05 28 0 55 0
27NOV26 16.00 C 0.00 0.00 0.00 0.33 +0.06 29 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.24 +0.04 29 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.17 +0.04 29 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.11 +0.02 28 0 30 0
27NOV26 18.00 C 0.00 0.00 0.00 0.08 +0.02 29 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 0.06 +0.02 30 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.03 +0.01 28 0 102 0
27NOV26 19.50 C 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 6.33 +0.09 57 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 6.08 +0.09 54 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 5.83 +0.09 51 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 5.58 +0.09 48 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 5.33 +0.09 45 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.08 +0.09 42 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.83 +0.09 39 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.58 +0.09 36 0 2 0
30DEC26 10.50 C 0.00 0.00 0.00 4.08 +0.07 30 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.58 +0.07 0 0 32 0
30DEC26 11.50 C 0.00 0.00 0.00 3.08 +0.08 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.60 +0.11 26 0 37 0
30DEC26 12.50 C 0.00 0.00 0.00 2.15 +0.08 25 0 188 0
30DEC26 13.00 C 0.00 0.00 0.00 1.75 +0.06 25 0 159 0
30DEC26 13.50 C 0.00 0.00 0.00 1.41 +0.04 25 0 91 0
30DEC26 14.00 C 1.09 1.09 1.09 1.11 +0.02 25 7 59 0
30DEC26 14.50 C 0.00 0.00 0.00 0.86 -0.02 25 0 113 0
30DEC26 15.00 C 0.00 0.00 0.00 0.66 -0.01 25 0 916 0
30DEC26 15.50 C 0.00 0.00 0.00 0.47 -0.04 25 0 10 0
30DEC26 16.00 C 0.00 0.00 0.00 0.35 -0.03 25 0 39 0
30DEC26 16.50 C 0.00 0.00 0.00 0.26 -0.01 25 0 23 0
30DEC26 17.00 C 0.00 0.00 0.00 0.19 -0.01 26 0 11 0
30DEC26 17.50 C 0.00 0.00 0.00 0.13 -0.01 25 0 80 0
30DEC26 18.00 C 0.00 0.00 0.00 0.09 -0.01 25 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.06 -0.01 25 0 3 0
30DEC26 19.00 C 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.03 -0.01 26 0 1 0
30MAR27 8.25 C 0.00 0.00 0.00 6.33 +0.09 44 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 6.08 +0.09 41 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 5.83 +0.09 39 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 5.58 +0.09 37 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 5.33 +0.09 35 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 5.08 +0.09 32 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 4.83 +0.09 30 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.58 +0.09 28 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.09 +0.08 27 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.58 0.00 20 0 9 0
30MAR27 11.50 C 0.00 0.00 0.00 3.15 0.00 25 0 1 0
30MAR27 12.00 C 0.00 0.00 0.00 2.77 +0.09 26 6 18 -6
30MAR27 12.50 C 0.00 0.00 0.00 2.33 +0.02 24 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.05 +0.07 26 0 2,063 0
30MAR27 13.50 C 0.00 0.00 0.00 1.74 +0.07 26 0 125 0
30MAR27 14.00 C 0.00 0.00 0.00 1.46 +0.05 26 0 157 0
30MAR27 14.50 C 0.00 0.00 0.00 1.20 +0.07 26 0 179 0
30MAR27 15.00 C 0.00 0.00 0.00 0.97 +0.03 26 0 160 0
30MAR27 15.50 C 0.00 0.00 0.00 0.79 +0.03 26 0 8 0
30MAR27 16.00 C 0.00 0.00 0.00 0.64 +0.02 26 0 50 0
30MAR27 16.50 C 0.00 0.00 0.00 0.52 +0.02 26 0 35 0
30MAR27 17.00 C 0.00 0.00 0.00 0.42 +0.01 26 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.34 +0.01 26 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.27 0.00 26 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.21 0.00 26 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.16 0.00 26 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.13 0.00 26 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 6.08 +0.09 32 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 5.83 +0.09 30 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 5.58 +0.09 28 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 5.34 +0.10 28 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 5.10 +0.11 27 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 4.87 +0.12 27 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 4.65 +0.12 28 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 4.21 +0.20 27 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 3.68 +0.08 22 0 2 0
29JUN27 11.50 C 0.00 0.00 0.00 3.30 +0.11 24 0 1 0
29JUN27 12.00 C 0.00 0.00 0.00 2.93 +0.10 25 6 56 +6
29JUN27 12.50 C 0.00 0.00 0.00 2.60 +0.10 26 0 231 0
29JUN27 13.00 C 0.00 0.00 0.00 2.35 +0.09 27 0 30 0
29JUN27 13.50 C 0.00 0.00 0.00 1.99 +0.08 26 0 17 0
29JUN27 14.00 C 0.00 0.00 0.00 1.79 +0.13 27 0 100 0
29JUN27 14.50 C 0.00 0.00 0.00 1.50 +0.06 26 0 130 0
29JUN27 15.00 C 0.00 0.00 0.00 1.29 +0.06 27 0 106 0
29JUN27 15.50 C 0.00 0.00 0.00 1.11 +0.05 27 0 120 0
29JUN27 16.00 C 0.00 0.00 0.00 0.95 +0.05 27 0 75 0
29JUN27 16.50 C 0.00 0.00 0.00 0.81 +0.05 27 0 82 0
29JUN27 17.00 C 0.00 0.00 0.00 0.68 +0.03 27 0 35 0
29JUN27 17.50 C 0.00 0.00 0.00 0.57 +0.03 27 0 69 0
29JUN27 18.00 C 0.00 0.00 0.00 0.48 +0.02 27 0 9 0
29JUN27 18.50 C 0.00 0.00 0.00 0.40 +0.02 27 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.34 +0.02 27 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.28 +0.02 27 0 0 0
TOTAL CALL 59 17,248 -16
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 170 0 120 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 154 0 5 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 146 0 9 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 131 0 47 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 124 0 68 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 109 0 180 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 95 0 345 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 82 0 342 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 69 0 428 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 56 0 310 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 44 0 843 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 31 0 1,025 0
28AUG26 14.00 P 0.04 0.04 0.04 0.03 -0.03 25 3 551 -3
28AUG26 14.50 P 0.00 0.00 0.00 0.18 -0.07 26 0 125 0
28AUG26 15.00 P 0.00 0.00 0.00 0.49 -0.11 26 0 84 0
28AUG26 15.50 P 0.00 0.00 0.00 0.93 -0.13 0 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 1.43 -0.13 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 1.93 -0.13 0 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 2.43 -0.13 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 2.98 -0.08 87 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 3.48 -0.08 98 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 3.98 -0.08 108 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 4.48 -0.08 117 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 4.98 -0.08 125 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 78 0 6 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 74 0 35 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 67 0 15 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 63 0 3 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 60 0 25 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 57 0 71 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 53 0 32 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 50 0 2,305 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 44 0 110 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 38 0 327 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 33 0 150 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 27 0 390 0
29SEP26 12.50 P 0.00 0.00 0.00 0.03 -0.01 27 0 658 0
29SEP26 13.00 P 0.07 0.07 0.07 0.07 -0.01 25 45 385 -45
29SEP26 13.50 P 0.16 0.16 0.16 0.16 -0.03 25 18 614 0
29SEP26 14.00 P 0.31 0.31 0.31 0.32 -0.05 25 70 467 0
29SEP26 14.50 P 0.00 0.00 0.00 0.57 -0.05 26 0 65 0
29SEP26 15.00 P 0.00 0.00 0.00 0.90 -0.08 26 0 146 0
29SEP26 15.50 P 0.00 0.00 0.00 1.27 -0.12 25 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.71 -0.13 24 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.19 -0.12 25 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.68 -0.11 26 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.23 -0.05 42 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.73 -0.04 46 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.23 -0.04 50 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.73 -0.03 55 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.24 -0.02 60 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 40 0 1 0
29OCT26 10.00 P 0.01 0.01 0.01 0.01 0.00 38 2 7 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 29 0 30 0
29OCT26 11.50 P 0.00 0.00 0.00 0.02 0.00 28 0 105 0
29OCT26 12.00 P 0.00 0.00 0.00 0.03 -0.02 25 0 414 0
29OCT26 12.50 P 0.09 0.09 0.09 0.08 -0.02 26 75 365 0
29OCT26 13.00 P 0.00 0.00 0.00 0.15 -0.03 25 0 51 0
29OCT26 13.50 P 0.00 0.00 0.00 0.28 -0.03 25 0 119 0
29OCT26 14.00 P 0.00 0.00 0.00 0.46 -0.06 25 0 178 0
29OCT26 14.50 P 0.00 0.00 0.00 0.72 -0.06 26 0 197 0
29OCT26 15.00 P 1.04 1.04 1.04 1.03 -0.07 26 10 260 +10
29OCT26 15.50 P 0.00 0.00 0.00 1.41 -0.07 27 0 20 0
29OCT26 16.00 P 0.00 0.00 0.00 1.78 -0.15 25 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 2.22 -0.13 25 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 2.69 -0.11 24 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 3.24 -0.04 34 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 3.74 -0.03 38 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 4.24 -0.03 41 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 4.74 -0.04 44 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 5.25 -0.04 48 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.03 0.00 29 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.11 +0.01 29 0 2 0
27NOV26 12.50 P 0.00 0.00 0.00 0.19 +0.01 29 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.30 0.00 29 0 38 0
27NOV26 13.50 P 0.00 0.00 0.00 0.45 -0.01 28 0 53 0
27NOV26 14.00 P 0.00 0.00 0.00 0.65 -0.02 28 0 30 0
27NOV26 14.50 P 0.00 0.00 0.00 0.95 +0.03 30 0 113 0
27NOV26 15.00 P 0.00 0.00 0.00 1.18 -0.04 28 0 265 0
27NOV26 15.50 P 0.00 0.00 0.00 1.53 -0.08 28 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 1.93 -0.07 29 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 2.34 -0.08 29 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 2.77 -0.04 29 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 3.26 -0.04 31 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 3.74 -0.04 33 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 4.24 -0.03 36 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 4.74 -0.06 39 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 5.25 -0.05 42 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 0.00 41 0 20 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 39 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.01 0.00 37 0 12 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 35 0 98 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 33 0 5 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 31 0 91 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 29 0 40 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 28 0 928 0
30DEC26 10.50 P 0.00 0.00 0.00 0.02 -0.01 27 0 453 0
30DEC26 11.00 P 0.05 0.05 0.05 0.03 -0.02 25 5 71 0
30DEC26 11.50 P 0.00 0.00 0.00 0.06 -0.03 25 0 129 0
30DEC26 12.00 P 0.00 0.00 0.00 0.12 -0.03 26 0 290 0
30DEC26 12.50 P 0.00 0.00 0.00 0.20 -0.04 26 0 306 0
30DEC26 13.00 P 0.00 0.00 0.00 0.32 -0.05 26 0 15 0
30DEC26 13.50 P 0.00 0.00 0.00 0.48 -0.06 26 0 56 0
30DEC26 14.00 P 0.00 0.00 0.00 0.69 -0.06 26 0 105 0
30DEC26 14.50 P 0.00 0.00 0.00 0.95 -0.05 26 0 142 0
30DEC26 15.00 P 0.00 0.00 0.00 1.21 -0.13 25 0 100 0
30DEC26 15.50 P 0.00 0.00 0.00 1.59 -0.09 27 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.98 -0.08 27 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.34 -0.13 26 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.84 -0.04 29 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.29 -0.04 30 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.76 -0.03 31 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.24 -0.04 32 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.74 -0.06 35 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.25 -0.05 38 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.01 0.00 30 0 6 0
30MAR27 8.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.01 0.00 27 0 10 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.02 0.00 27 0 141 0
30MAR27 9.75 P 0.00 0.00 0.00 0.03 -0.01 27 0 15 0
30MAR27 10.00 P 0.00 0.00 0.00 0.04 -0.01 27 0 76 0
30MAR27 10.50 P 0.00 0.00 0.00 0.07 -0.01 27 0 106 0
30MAR27 11.00 P 0.00 0.00 0.00 0.11 -0.02 26 0 138 0
30MAR27 11.50 P 0.00 0.00 0.00 0.17 -0.03 26 0 200 0
30MAR27 12.00 P 0.00 0.00 0.00 0.26 -0.04 26 0 85 0
30MAR27 12.50 P 0.00 0.00 0.00 0.38 -0.05 26 0 61 0
30MAR27 13.00 P 0.00 0.00 0.00 0.54 -0.05 27 0 63 0
30MAR27 13.50 P 0.00 0.00 0.00 0.73 -0.06 27 0 131 0
30MAR27 14.00 P 0.00 0.00 0.00 0.95 -0.08 27 0 143 0
30MAR27 14.50 P 0.00 0.00 0.00 1.21 -0.09 27 0 40 0
30MAR27 15.00 P 0.00 0.00 0.00 1.50 -0.05 27 0 122 0
30MAR27 15.50 P 0.00 0.00 0.00 1.77 -0.11 26 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 2.13 -0.10 26 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 2.50 -0.12 26 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.99 -0.05 29 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.42 -0.04 29 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.88 -0.01 31 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.33 -0.04 31 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.79 -0.01 31 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.25 -0.05 31 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 0.08 0.08 0.08 0.04 0.00 28 4 19 +4
29JUN27 9.25 P 0.00 0.00 0.00 0.05 0.00 28 0 49 0
29JUN27 9.50 P 0.00 0.00 0.00 0.06 -0.01 28 0 83 0
29JUN27 9.75 P 0.00 0.00 0.00 0.08 -0.01 28 0 93 0
29JUN27 10.00 P 0.16 0.16 0.16 0.10 -0.01 28 1 55 -1
29JUN27 10.50 P 0.00 0.00 0.00 0.15 -0.01 28 0 78 0
29JUN27 11.00 P 0.00 0.00 0.00 0.22 -0.02 28 0 65 0
29JUN27 11.50 P 0.00 0.00 0.00 0.32 -0.02 28 0 390 0
29JUN27 12.00 P 0.00 0.00 0.00 0.44 -0.02 28 0 41 0
29JUN27 12.50 P 0.00 0.00 0.00 0.58 -0.04 28 0 21 0
29JUN27 13.00 P 0.00 0.00 0.00 0.76 -0.04 28 0 109 0
29JUN27 13.50 P 0.00 0.00 0.00 0.96 -0.05 28 0 16 0
29JUN27 14.00 P 0.00 0.00 0.00 1.20 -0.05 28 0 39 0
29JUN27 14.50 P 0.00 0.00 0.00 1.46 -0.06 28 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 1.75 -0.07 28 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 2.07 -0.08 29 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 2.41 -0.09 29 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 2.78 -0.09 29 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 3.17 -0.10 30 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 3.58 -0.10 30 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 4.01 -0.11 31 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 4.46 -0.11 31 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 4.92 -0.12 32 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 5.39 -0.13 33 0 0 0
TOTAL PUT 233 17,810 -35
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$ 4.405
28AUG26 2.80 C 0.00 0.00 0.00 1.61 +0.03 148 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 1.51 +0.03 137 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 1.41 +0.03 127 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 1.31 +0.03 117 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 1.21 +0.03 107 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 1.11 +0.03 98 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 1.01 +0.03 89 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.91 +0.03 80 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.81 +0.03 71 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.71 +0.03 62 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.61 +0.03 54 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.51 +0.03 46 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.41 +0.03 37 0 30 0
28AUG26 4.10 C 0.00 0.00 0.00 0.31 +0.02 29 0 7,170 0
28AUG26 4.20 C 0.00 0.00 0.00 0.23 +0.04 38 0 766 0
28AUG26 4.30 C 0.13 0.13 0.13 0.14 +0.02 30 1 6,090 -1
28AUG26 4.40 C 0.08 0.08 0.07 0.08 +0.01 31 2,370 12,875 -35
28AUG26 4.50 C 0.04 0.05 0.04 0.05 +0.01 36 4,695 4,872 +275
28AUG26 4.60 C 0.02 0.02 0.01 0.02 0.00 33 626 3,826 +380
28AUG26 4.70 C 0.00 0.00 0.00 0.01 0.00 35 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 51 0 1,035 0
28AUG26 5.00 C 0.00 0.00 0.00 0.01 0.00 58 0 9,111 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 75 0 118 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 91 0 2,087 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 105 0 32 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.61 +0.03 83 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.51 +0.03 77 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.41 +0.03 71 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.31 +0.03 65 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.21 +0.02 60 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.11 +0.02 54 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.01 +0.02 49 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.91 +0.02 44 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.81 +0.02 39 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.71 +0.02 34 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.61 +0.02 30 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.51 +0.03 25 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.41 +0.03 20 0 371 0
29SEP26 4.10 C 0.00 0.00 0.00 0.33 +0.04 29 0 340 0
29SEP26 4.20 C 0.00 0.00 0.00 0.24 +0.03 26 0 2,240 0
29SEP26 4.30 C 0.17 0.17 0.17 0.17 +0.03 26 4 1,660 +4
29SEP26 4.40 C 0.11 0.12 0.10 0.11 +0.02 25 1,603 8,729 -400
29SEP26 4.50 C 0.08 0.08 0.08 0.08 +0.02 27 3 3,653 0
29SEP26 4.60 C 0.05 0.05 0.05 0.05 +0.01 26 10,005 8,722 +923
29SEP26 4.70 C 0.04 0.04 0.04 0.03 +0.01 26 255 1,573 +131
29SEP26 4.80 C 0.03 0.03 0.03 0.02 +0.01 27 237 5,146 -137
29SEP26 4.90 C 0.02 0.02 0.02 0.01 0.00 26 101 3,491 -99
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 29 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 42 0 2,855 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 48 0 1,654 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 54 0 634 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 59 0 262 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 64 0 293 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 69 0 360 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 73 0 365 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 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 1.61 +0.03 69 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 1.51 +0.03 64 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 1.41 +0.03 60 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 1.31 +0.03 55 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 1.21 +0.02 51 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 1.11 +0.02 46 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 1.01 +0.02 42 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.91 +0.02 38 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.81 +0.02 33 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.71 +0.02 29 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.61 +0.02 25 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.51 +0.03 22 0 30 0
29OCT26 4.00 C 0.00 0.00 0.00 0.42 +0.03 26 0 19 0
29OCT26 4.10 C 0.32 0.32 0.32 0.33 +0.02 24 20 31 -20
29OCT26 4.20 C 0.00 0.00 0.00 0.25 +0.02 23 0 452 0
29OCT26 4.30 C 0.00 0.00 0.00 0.20 +0.03 25 0 401 0
29OCT26 4.40 C 0.00 0.00 0.00 0.15 +0.02 25 0 713 0
29OCT26 4.50 C 0.00 0.00 0.00 0.11 +0.02 25 0 736 0
29OCT26 4.60 C 0.00 0.00 0.00 0.08 +0.01 25 0 658 0
29OCT26 4.70 C 0.00 0.00 0.00 0.06 +0.01 25 0 71 0
29OCT26 4.80 C 0.05 0.05 0.05 0.04 +0.01 25 2 485 0
29OCT26 4.90 C 0.00 0.00 0.00 0.03 +0.01 25 0 1,639 0
29OCT26 5.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 152 0
29OCT26 5.25 C 0.02 0.02 0.02 0.01 0.00 26 600 600 +600
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 31 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 40 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 44 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 51 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 1.41 +0.03 53 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 1.31 +0.03 49 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 1.21 +0.02 45 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 1.11 +0.02 41 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 1.01 +0.02 37 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.91 +0.02 33 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.81 +0.02 30 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.71 +0.02 26 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.61 +0.02 23 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.51 +0.02 19 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.43 +0.03 25 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.35 +0.04 24 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.27 +0.03 23 0 870 0
27NOV26 4.30 C 0.22 0.22 0.22 0.21 +0.02 22 30 1,231 +10
27NOV26 4.40 C 0.00 0.00 0.00 0.17 +0.02 23 0 666 0
27NOV26 4.50 C 0.14 0.14 0.14 0.14 +0.02 24 120 180 +120
27NOV26 4.60 C 0.00 0.00 0.00 0.10 +0.01 23 0 60 0
27NOV26 4.70 C 0.00 0.00 0.00 0.08 +0.01 24 0 602 0
27NOV26 4.80 C 0.08 0.08 0.08 0.06 +0.01 24 240 390 +240
27NOV26 4.90 C 0.00 0.00 0.00 0.05 +0.01 25 0 460 0
27NOV26 5.00 C 0.05 0.05 0.05 0.03 0.00 23 150 638 +90
27NOV26 5.25 C 0.00 0.00 0.00 0.02 +0.01 25 0 410 0
27NOV26 5.50 C 0.00 0.00 0.00 0.01 0.00 26 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 33 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 1.61 +0.03 55 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.51 +0.03 51 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.41 +0.03 47 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.31 +0.03 44 0 5 0
30DEC26 3.20 C 0.00 0.00 0.00 1.21 +0.02 40 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.11 +0.02 37 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.01 +0.02 33 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.91 +0.02 30 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.81 +0.02 27 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.71 +0.02 24 0 2 0
30DEC26 3.80 C 0.00 0.00 0.00 0.61 +0.02 21 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.53 +0.04 25 0 10 0
30DEC26 4.00 C 0.00 0.00 0.00 0.45 +0.03 25 0 30 0
30DEC26 4.10 C 0.00 0.00 0.00 0.37 +0.03 24 0 171 0
30DEC26 4.20 C 0.00 0.00 0.00 0.30 +0.03 23 0 341 0
30DEC26 4.30 C 0.00 0.00 0.00 0.24 +0.02 22 0 5,564 0
30DEC26 4.40 C 0.20 0.21 0.20 0.20 +0.02 23 13 1,406 +5
30DEC26 4.50 C 0.00 0.00 0.00 0.17 +0.02 23 0 1,592 0
30DEC26 4.60 C 0.00 0.00 0.00 0.14 +0.02 24 0 465 0
30DEC26 4.70 C 0.00 0.00 0.00 0.11 +0.02 23 0 1,004 0
30DEC26 4.80 C 0.00 0.00 0.00 0.09 +0.02 24 0 4,492 0
30DEC26 4.90 C 0.00 0.00 0.00 0.07 +0.01 24 0 1,115 0
30DEC26 5.00 C 0.00 0.00 0.00 0.06 +0.02 24 0 1,426 0
30DEC26 5.25 C 0.05 0.05 0.05 0.03 +0.01 24 10 949 0
30DEC26 5.50 C 0.00 0.00 0.00 0.02 +0.01 26 0 549 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 26 0 624 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 29 0 214 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 32 0 86 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 34 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 39 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 1.61 +0.03 42 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 1.51 +0.03 39 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 1.41 +0.03 37 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 1.31 +0.03 34 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 1.21 +0.02 31 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 1.11 +0.02 28 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 1.01 +0.02 26 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.91 +0.02 23 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.82 +0.03 25 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.73 +0.03 24 0 7 0
30MAR27 3.80 C 0.00 0.00 0.00 0.65 +0.03 24 0 35 0
30MAR27 3.90 C 0.00 0.00 0.00 0.58 +0.03 24 0 10 0
30MAR27 4.00 C 0.00 0.00 0.00 0.51 +0.03 24 0 57 0
30MAR27 4.10 C 0.00 0.00 0.00 0.45 +0.03 24 0 1,022 0
30MAR27 4.20 C 0.00 0.00 0.00 0.39 +0.03 23 0 57 0
30MAR27 4.30 C 0.34 0.34 0.34 0.34 +0.03 23 1 2,887 0
30MAR27 4.40 C 0.00 0.00 0.00 0.29 +0.02 23 0 2,478 0
30MAR27 4.50 C 0.00 0.00 0.00 0.25 +0.02 23 0 5,188 0
30MAR27 4.60 C 0.00 0.00 0.00 0.22 +0.03 24 0 3,128 0
30MAR27 4.70 C 0.00 0.00 0.00 0.18 +0.02 23 0 530 0
30MAR27 4.80 C 0.00 0.00 0.00 0.16 +0.02 24 0 295 0
30MAR27 4.90 C 0.00 0.00 0.00 0.13 +0.02 23 0 461 0
30MAR27 5.00 C 0.00 0.00 0.00 0.11 +0.02 23 0 365 0
30MAR27 5.25 C 0.00 0.00 0.00 0.07 +0.01 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 31 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 33 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 1.61 +0.03 36 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 1.51 +0.03 33 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 1.41 +0.03 30 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 1.31 +0.03 28 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 1.21 +0.02 26 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 1.11 +0.02 23 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 1.02 +0.03 24 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.93 +0.03 23 0 30 0
29JUN27 3.60 C 0.00 0.00 0.00 0.85 +0.03 23 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.77 +0.03 23 0 50 0
29JUN27 3.80 C 0.00 0.00 0.00 0.71 +0.04 24 0 1 0
29JUN27 3.90 C 0.00 0.00 0.00 0.64 +0.04 23 0 23 0
29JUN27 4.00 C 0.00 0.00 0.00 0.57 +0.03 23 0 120 0
29JUN27 4.10 C 0.00 0.00 0.00 0.52 +0.03 24 0 13 0
29JUN27 4.20 C 0.00 0.00 0.00 0.46 +0.02 23 0 100 0
29JUN27 4.30 C 0.00 0.00 0.00 0.42 +0.03 24 0 104 0
29JUN27 4.40 C 0.36 0.36 0.36 0.37 +0.02 23 30 470 0
29JUN27 4.50 C 0.00 0.00 0.00 0.33 +0.02 24 0 333 0
29JUN27 4.60 C 0.00 0.00 0.00 0.29 +0.02 23 0 55 0
29JUN27 4.70 C 0.00 0.00 0.00 0.26 +0.02 24 0 41 0
29JUN27 4.80 C 0.00 0.00 0.00 0.23 +0.01 24 0 713 0
29JUN27 4.90 C 0.19 0.19 0.19 0.21 +0.02 24 10 770 0
29JUN27 5.00 C 0.00 0.00 0.00 0.19 +0.02 25 0 143 0
29JUN27 5.25 C 0.14 0.14 0.14 0.14 +0.02 25 210 2,730 +210
29JUN27 5.50 C 0.11 0.11 0.11 0.10 +0.01 25 10 1,233 +10
29JUN27 5.75 C 0.00 0.00 0.00 0.07 +0.01 25 0 1,952 0
29JUN27 6.00 C 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.02 0.00 24 0 209 0
29JUN27 6.75 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
TOTAL CALL 21,346 161,932 +2,306
28AUG26 2.80 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.01 0.00 88 0 200 0
28AUG26 3.70 P 0.00 0.00 0.00 0.01 0.00 78 0 1,246 0
28AUG26 3.80 P 0.00 0.00 0.00 0.01 0.00 68 0 1,114 0
28AUG26 3.90 P 0.00 0.00 0.00 0.01 0.00 58 0 3,474 0
28AUG26 4.00 P 0.00 0.00 0.00 0.01 0.00 49 0 2,149 0
28AUG26 4.10 P 0.00 0.00 0.00 0.01 0.00 39 0 8,638 0
28AUG26 4.20 P 0.01 0.01 0.01 0.01 -0.01 29 78 1,795 0
28AUG26 4.30 P 0.03 0.04 0.03 0.03 -0.02 29 753 4,497 +656
28AUG26 4.40 P 0.07 0.08 0.07 0.08 -0.02 34 2,544 2,891 +2,290
28AUG26 4.50 P 0.00 0.00 0.00 0.14 -0.03 34 2,800 3,238 +2,748
28AUG26 4.60 P 0.00 0.00 0.00 0.22 -0.03 37 0 64 0
28AUG26 4.70 P 0.00 0.00 0.00 0.31 -0.02 41 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.41 -0.02 50 0 80 0
28AUG26 4.90 P 0.00 0.00 0.00 0.50 -0.03 47 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.60 -0.03 54 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.86 -0.02 84 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 1.10 -0.03 85 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 1.35 -0.03 98 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.60 -0.03 112 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.85 -0.03 124 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 2.10 -0.03 135 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.35 -0.03 146 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.60 -0.03 156 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.85 -0.03 166 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 70 0 240 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 60 0 10 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 55 0 12 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 51 0 11 0
29SEP26 3.30 P 0.00 0.00 0.00 0.01 0.00 46 0 300 0
29SEP26 3.40 P 0.00 0.00 0.00 0.01 0.00 42 0 100 0
29SEP26 3.50 P 0.00 0.00 0.00 0.01 0.00 37 0 393 0
29SEP26 3.60 P 0.00 0.00 0.00 0.01 0.00 33 0 1,045 0
29SEP26 3.70 P 0.00 0.00 0.00 0.01 0.00 29 0 2,321 0
29SEP26 3.80 P 0.00 0.00 0.00 0.01 0.00 24 0 3,706 0
29SEP26 3.90 P 0.01 0.01 0.01 0.02 0.00 24 120 8,064 +90
29SEP26 4.00 P 0.02 0.02 0.02 0.03 -0.01 23 30 3,013 0
29SEP26 4.10 P 0.04 0.04 0.04 0.06 0.00 24 250 4,037 -220
29SEP26 4.20 P 0.00 0.00 0.00 0.10 0.00 25 0 2,421 0
29SEP26 4.30 P 0.13 0.14 0.12 0.15 0.00 25 835 2,144 +194
29SEP26 4.40 P 0.20 0.21 0.20 0.21 -0.01 25 12 1,279 0
29SEP26 4.50 P 0.00 0.00 0.00 0.27 -0.02 23 0 1,847 0
29SEP26 4.60 P 0.00 0.00 0.00 0.35 -0.02 24 0 6,400 0
29SEP26 4.70 P 0.00 0.00 0.00 0.44 -0.01 25 0 493 0
29SEP26 4.80 P 0.00 0.00 0.00 0.53 -0.02 25 0 2,617 0
29SEP26 4.90 P 0.00 0.00 0.00 0.62 -0.02 19 0 726 0
29SEP26 5.00 P 0.00 0.00 0.00 0.71 -0.03 0 0 469 0
29SEP26 5.25 P 0.94 0.96 0.94 0.96 -0.02 0 31 1,677 +1
29SEP26 5.50 P 0.00 0.00 0.00 1.20 -0.03 0 0 148 0
29SEP26 5.75 P 0.00 0.00 0.00 1.45 -0.03 0 0 1,532 0
29SEP26 6.00 P 0.00 0.00 0.00 1.70 -0.02 0 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.95 -0.03 0 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 2.20 -0.02 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.45 -0.02 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.70 -0.02 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.95 -0.02 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.20 -0.02 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.45 -0.02 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.70 -0.02 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.95 -0.02 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.20 -0.02 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.45 -0.02 0 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.01 0.00 38 0 90 0
29OCT26 3.30 P 0.00 0.00 0.00 0.01 0.00 35 0 180 0
29OCT26 3.40 P 0.00 0.00 0.00 0.01 0.00 32 0 90 0
29OCT26 3.50 P 0.00 0.00 0.00 0.01 0.00 28 0 771 0
29OCT26 3.60 P 0.00 0.00 0.00 0.01 0.00 25 0 160 0
29OCT26 3.70 P 0.00 0.00 0.00 0.01 0.00 22 0 275 0
29OCT26 3.80 P 0.00 0.00 0.00 0.02 0.00 22 0 1,115 0
29OCT26 3.90 P 0.00 0.00 0.00 0.04 0.00 23 0 166 0
29OCT26 4.00 P 0.00 0.00 0.00 0.06 -0.01 23 0 2,617 0
29OCT26 4.10 P 0.00 0.00 0.00 0.09 -0.01 23 0 4,645 0
29OCT26 4.20 P 0.00 0.00 0.00 0.13 -0.01 23 0 516 0
29OCT26 4.30 P 0.00 0.00 0.00 0.18 -0.01 23 0 2,018 0
29OCT26 4.40 P 0.00 0.00 0.00 0.23 -0.02 22 0 58 0
29OCT26 4.50 P 0.00 0.00 0.00 0.30 -0.02 23 0 86 0
29OCT26 4.60 P 0.00 0.00 0.00 0.38 -0.01 24 0 28 0
29OCT26 4.70 P 0.00 0.00 0.00 0.46 -0.02 24 0 4 0
29OCT26 4.80 P 0.00 0.00 0.00 0.54 -0.03 23 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.63 -0.03 22 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.72 -0.03 18 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.96 -0.03 0 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.20 -0.03 0 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.45 -0.03 0 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.70 -0.03 0 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.95 -0.03 0 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 2.20 -0.02 0 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.45 -0.02 0 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.01 0.00 32 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 27 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.01 0.00 24 0 190 0
27NOV26 3.60 P 0.01 0.01 0.01 0.01 0.00 21 150 930 +150
27NOV26 3.70 P 0.00 0.00 0.00 0.02 0.00 22 0 230 0
27NOV26 3.80 P 0.00 0.00 0.00 0.03 -0.01 21 0 95 0
27NOV26 3.90 P 0.00 0.00 0.00 0.05 -0.01 22 0 2,405 0
27NOV26 4.00 P 0.00 0.00 0.00 0.08 -0.01 22 0 7,466 0
27NOV26 4.10 P 0.00 0.00 0.00 0.11 -0.01 22 0 5,261 0
27NOV26 4.20 P 0.00 0.00 0.00 0.15 -0.01 22 0 1,115 0
27NOV26 4.30 P 0.00 0.00 0.00 0.20 -0.01 22 0 162 0
27NOV26 4.40 P 0.25 0.25 0.25 0.26 -0.02 23 400 415 +400
27NOV26 4.50 P 0.00 0.00 0.00 0.33 -0.03 24 0 430 0
27NOV26 4.60 P 0.00 0.00 0.00 0.38 -0.05 21 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.47 -0.02 23 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.55 -0.03 22 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.64 -0.03 22 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.73 -0.03 22 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.96 -0.04 0 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 1.20 -0.04 0 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.45 -0.04 0 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 1.70 -0.03 0 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 1.95 -0.03 0 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 2.20 -0.03 0 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 2.45 -0.03 0 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.01 0.00 28 0 10 0
30DEC26 3.30 P 0.00 0.00 0.00 0.01 0.00 26 0 8 0
30DEC26 3.40 P 0.00 0.00 0.00 0.01 0.00 23 0 138 0
30DEC26 3.50 P 0.00 0.00 0.00 0.02 +0.01 24 0 5,328 0
30DEC26 3.60 P 0.00 0.00 0.00 0.03 +0.01 24 0 445 0
30DEC26 3.70 P 0.00 0.00 0.00 0.04 +0.01 23 0 668 0
30DEC26 3.80 P 0.00 0.00 0.00 0.05 0.00 22 0 1,094 0
30DEC26 3.90 P 0.00 0.00 0.00 0.08 +0.01 23 0 1,346 0
30DEC26 4.00 P 0.08 0.08 0.08 0.10 0.00 22 30 532 -20
30DEC26 4.10 P 0.12 0.12 0.12 0.14 0.00 23 4 2,288 +4
30DEC26 4.20 P 0.00 0.00 0.00 0.18 -0.01 22 0 966 0
30DEC26 4.30 P 0.00 0.00 0.00 0.23 0.00 23 0 4,763 0
30DEC26 4.40 P 0.26 0.26 0.26 0.29 -0.01 23 5 498 +5
30DEC26 4.50 P 0.34 0.34 0.34 0.35 -0.02 23 30 1,183 +30
30DEC26 4.60 P 0.00 0.00 0.00 0.43 0.00 24 0 220 0
30DEC26 4.70 P 0.00 0.00 0.00 0.48 -0.03 21 0 343 0
30DEC26 4.80 P 0.00 0.00 0.00 0.57 -0.02 23 0 406 0
30DEC26 4.90 P 0.00 0.00 0.00 0.65 -0.04 22 0 896 0
30DEC26 5.00 P 0.00 0.00 0.00 0.73 -0.04 20 0 1,897 0
30DEC26 5.25 P 0.00 0.00 0.00 0.97 -0.03 19 0 828 0
30DEC26 5.50 P 0.00 0.00 0.00 1.21 -0.03 0 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.45 -0.04 0 0 30 0
30DEC26 6.00 P 0.00 0.00 0.00 1.70 -0.04 0 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.95 -0.03 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.20 -0.03 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.45 -0.03 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.71 -0.02 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.95 -0.03 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.20 -0.03 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.45 -0.03 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.70 -0.03 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.95 -0.03 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.20 -0.03 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.45 -0.03 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 28 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.02 +0.01 23 0 7 0
30MAR27 3.40 P 0.00 0.00 0.00 0.03 +0.01 23 0 9 0
30MAR27 3.50 P 0.00 0.00 0.00 0.04 +0.01 23 0 12,655 0
30MAR27 3.60 P 0.00 0.00 0.00 0.05 0.00 22 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 0.00 22 0 1,556 0
30MAR27 3.90 P 0.00 0.00 0.00 0.12 0.00 22 0 2,592 0
30MAR27 4.00 P 0.00 0.00 0.00 0.15 0.00 22 0 4,531 0
30MAR27 4.10 P 0.00 0.00 0.00 0.19 0.00 22 0 1,319 0
30MAR27 4.20 P 0.00 0.00 0.00 0.23 -0.01 22 0 3,136 0
30MAR27 4.30 P 0.00 0.00 0.00 0.28 -0.01 22 0 10,513 0
30MAR27 4.40 P 0.32 0.32 0.32 0.34 0.00 23 5 1,274 +5
30MAR27 4.50 P 0.00 0.00 0.00 0.40 0.00 22 0 582 0
30MAR27 4.60 P 0.00 0.00 0.00 0.46 -0.03 22 0 2,608 0
30MAR27 4.70 P 0.00 0.00 0.00 0.53 -0.02 22 0 381 0
30MAR27 4.80 P 0.00 0.00 0.00 0.61 -0.02 23 0 147 0
30MAR27 4.90 P 0.00 0.00 0.00 0.69 -0.02 23 0 65 0
30MAR27 5.00 P 0.00 0.00 0.00 0.77 -0.02 23 0 32 0
30MAR27 5.25 P 0.00 0.00 0.00 0.99 -0.02 23 0 1,125 0
30MAR27 5.50 P 0.00 0.00 0.00 1.23 -0.03 24 0 2,330 0
30MAR27 5.75 P 0.00 0.00 0.00 1.47 -0.02 24 0 1,158 0
30MAR27 6.00 P 0.00 0.00 0.00 1.70 -0.04 0 0 5 0
30MAR27 6.25 P 0.00 0.00 0.00 1.95 -0.03 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.20 -0.03 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.45 -0.03 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.71 -0.02 0 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 2.95 -0.03 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.20 -0.03 0 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.45 -0.03 0 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.70 -0.03 0 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.95 -0.03 0 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.20 -0.03 0 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.01 0.00 24 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 24 0 201 0
29JUN27 3.30 P 0.00 0.00 0.00 0.04 0.00 24 0 440 0
29JUN27 3.40 P 0.00 0.00 0.00 0.06 0.00 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 24 0 202 0
29JUN27 3.70 P 0.00 0.00 0.00 0.12 0.00 24 0 68 0
29JUN27 3.80 P 0.13 0.13 0.13 0.15 0.00 24 30 315 +29
29JUN27 3.90 P 0.00 0.00 0.00 0.18 0.00 24 0 772 0
29JUN27 4.00 P 0.20 0.20 0.20 0.22 0.00 24 78 355 +78
29JUN27 4.10 P 0.00 0.00 0.00 0.26 -0.01 24 0 634 0
29JUN27 4.20 P 0.31 0.31 0.31 0.31 -0.01 24 40 278 +40
29JUN27 4.30 P 0.00 0.00 0.00 0.37 -0.01 25 0 373 0
29JUN27 4.40 P 0.41 0.41 0.41 0.42 -0.01 25 5 149 +5
29JUN27 4.50 P 0.00 0.00 0.00 0.48 -0.02 25 0 145 0
29JUN27 4.60 P 0.55 0.55 0.55 0.54 -0.02 25 30 63 +30
29JUN27 4.70 P 0.00 0.00 0.00 0.61 -0.02 25 0 30 0
29JUN27 4.80 P 0.00 0.00 0.00 0.68 -0.03 25 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.76 -0.02 26 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.84 -0.02 26 0 6 0
29JUN27 5.25 P 0.00 0.00 0.00 1.05 -0.02 27 0 25 0
29JUN27 5.50 P 0.00 0.00 0.00 1.27 -0.02 28 0 50 0
29JUN27 5.75 P 0.00 0.00 0.00 1.48 -0.03 25 0 58 0
29JUN27 6.00 P 0.00 0.00 0.00 1.71 -0.03 0 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.96 -0.03 0 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.20 -0.03 0 0 60 0
29JUN27 6.75 P 0.00 0.00 0.00 2.45 -0.03 0 0 0 0
TOTAL PUT 8,260 184,475 +6,515
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$ 29.460
28AUG26 19.00 C 0.00 0.00 0.00 10.47 +0.93 0 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 9.97 +0.94 0 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 9.47 +0.94 0 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 8.47 +0.92 0 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 7.47 +0.95 0 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 6.48 +0.91 74 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 5.47 +0.93 0 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 4.47 +0.93 0 0 3 0
28AUG26 26.00 C 3.35 3.35 3.35 3.48 +0.85 39 11 11 +11
28AUG26 27.00 C 0.00 0.00 0.00 2.49 +0.80 33 0 60 0
28AUG26 28.00 C 0.00 0.00 0.00 1.59 +0.71 36 0 191 0
28AUG26 29.00 C 0.00 0.00 0.00 0.86 +0.47 36 0 548 0
28AUG26 30.00 C 0.00 0.00 0.00 0.35 +0.22 34 0 547 0
28AUG26 31.00 C 0.00 0.00 0.00 0.13 +0.09 36 0 265 0
28AUG26 32.00 C 0.06 0.07 0.06 0.04 +0.03 37 30 216 +18
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 38 0 642 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 46 0 353 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 54 0 146 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 62 0 62 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 69 0 306 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 76 0 93 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 83 0 152 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 89 0 71 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 96 0 45 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 102 0 115 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 113 0 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 10.52 +0.92 42 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 10.02 +0.91 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 9.52 +0.91 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 8.53 +0.91 39 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 7.53 +0.89 30 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 6.56 +0.79 38 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 5.51 +0.85 0 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 4.62 +0.88 33 0 15 0
29SEP26 26.00 C 0.00 0.00 0.00 3.72 +0.82 33 0 15 0
29SEP26 27.00 C 0.00 0.00 0.00 2.90 +0.68 33 0 49 0
29SEP26 28.00 C 0.00 0.00 0.00 2.11 +0.53 31 0 305 0
29SEP26 29.00 C 0.00 0.00 0.00 1.52 +0.47 32 0 565 0
29SEP26 30.00 C 1.00 1.00 1.00 1.05 +0.35 32 5 3,080 +5
29SEP26 31.00 C 0.00 0.00 0.00 0.71 +0.28 33 0 754 0
29SEP26 32.00 C 0.44 0.50 0.39 0.47 +0.22 33 54 782 -22
29SEP26 33.00 C 0.30 0.32 0.30 0.29 +0.15 33 11 404 -9
29SEP26 34.00 C 0.19 0.19 0.19 0.17 +0.09 33 6 1,965 -6
29SEP26 35.00 C 0.00 0.00 0.00 0.10 +0.06 34 0 653 0
29SEP26 36.00 C 0.10 0.10 0.10 0.05 +0.03 33 15 447 0
29SEP26 37.00 C 0.05 0.05 0.05 0.03 +0.02 34 21 350 -21
29SEP26 38.00 C 0.00 0.00 0.00 0.02 +0.01 35 0 434 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 35 0 73 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 37 0 3,531 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1,185 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 43 0 2 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 47 0 45 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 50 0 81 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 52 0 45 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 54 0 46 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 56 0 15 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1 0
29OCT26 19.00 C 0.00 0.00 0.00 10.54 +0.83 0 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 10.04 +0.82 0 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 9.57 +0.84 0 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 8.56 +0.81 0 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 7.58 +0.87 0 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 6.59 +0.82 21 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 5.55 +0.62 0 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 4.81 +0.80 32 0 15 0
29OCT26 26.00 C 3.70 3.70 3.68 3.97 +0.73 32 8 10 +8
29OCT26 27.00 C 0.00 0.00 0.00 3.21 +0.68 32 0 75 0
29OCT26 28.00 C 0.00 0.00 0.00 2.61 +0.61 33 0 435 0
29OCT26 29.00 C 0.00 0.00 0.00 1.90 +0.42 31 0 196 0
29OCT26 30.00 C 1.31 1.40 1.25 1.43 +0.32 31 410 3,240 -242
29OCT26 31.00 C 0.95 0.97 0.95 1.06 +0.28 31 34 197 +17
29OCT26 32.00 C 0.00 0.00 0.00 0.79 +0.23 32 0 145 0
29OCT26 33.00 C 0.50 0.50 0.50 0.57 +0.18 32 2 144 0
29OCT26 34.00 C 0.00 0.00 0.00 0.39 +0.12 32 0 127 0
29OCT26 35.00 C 0.00 0.00 0.00 0.27 +0.09 32 0 172 0
29OCT26 36.00 C 0.00 0.00 0.00 0.18 +0.06 32 0 123 0
29OCT26 37.00 C 0.00 0.00 0.00 0.12 +0.04 32 0 460 0
29OCT26 38.00 C 0.00 0.00 0.00 0.08 +0.03 32 0 17 0
29OCT26 39.00 C 0.00 0.00 0.00 0.05 +0.02 32 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 0.03 +0.01 32 0 5 0
27NOV26 19.50 C 0.00 0.00 0.00 10.13 +0.91 35 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 9.64 +0.91 35 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 8.56 +0.81 0 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 7.58 +0.79 0 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 6.59 +0.71 0 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 5.73 +0.71 25 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 4.93 +0.66 29 0 6 0
27NOV26 26.00 C 4.16 4.16 4.16 4.31 +0.76 34 15 24 +15
27NOV26 27.00 C 0.00 0.00 0.00 3.60 +0.78 34 0 105 0
27NOV26 28.00 C 0.00 0.00 0.00 2.88 +0.61 32 0 162 0
27NOV26 29.00 C 0.00 0.00 0.00 2.35 +0.54 33 0 217 0
27NOV26 30.00 C 1.66 1.82 1.60 1.89 +0.48 33 1,164 573 +316
27NOV26 31.00 C 0.00 0.00 0.00 1.50 +0.41 33 0 393 0
27NOV26 32.00 C 1.02 1.02 1.02 1.17 +0.33 33 60 294 +15
27NOV26 33.00 C 0.79 0.90 0.79 0.91 +0.27 33 70 250 +70
27NOV26 34.00 C 0.00 0.00 0.00 0.69 +0.20 33 0 190 0
27NOV26 35.00 C 0.00 0.00 0.00 0.53 +0.17 33 0 60 0
27NOV26 36.00 C 0.00 0.00 0.00 0.42 +0.16 34 0 60 0
27NOV26 37.00 C 0.00 0.00 0.00 0.31 +0.12 34 0 105 0
27NOV26 38.00 C 0.00 0.00 0.00 0.23 +0.09 34 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 0.17 +0.07 34 0 3 0
27NOV26 40.00 C 0.00 0.00 0.00 0.12 +0.05 34 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 10.68 +0.97 33 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 10.13 +0.91 0 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.65 +0.92 0 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 8.69 +0.89 24 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 7.61 +0.71 0 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 6.75 +0.73 23 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 5.93 +0.72 28 0 1 0
30DEC26 25.00 C 0.00 0.00 0.00 5.16 +0.73 30 0 10 0
30DEC26 26.00 C 4.16 4.16 4.16 4.58 +0.86 34 15 15 +15
30DEC26 27.00 C 3.49 3.49 3.49 3.91 +0.79 34 15 15 +15
30DEC26 28.00 C 0.00 0.00 0.00 3.30 +0.63 34 0 21 0
30DEC26 29.00 C 0.00 0.00 0.00 2.68 +0.56 32 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 2.23 +0.50 33 0 100 0
30DEC26 31.00 C 0.00 0.00 0.00 1.82 +0.43 33 0 84 0
30DEC26 32.00 C 0.00 0.00 0.00 1.49 +0.38 33 0 408 0
30DEC26 33.00 C 1.13 1.13 1.13 1.20 +0.33 33 1 247 +1
30DEC26 34.00 C 0.00 0.00 0.00 0.96 +0.27 33 0 2,087 0
30DEC26 35.00 C 0.00 0.00 0.00 0.77 +0.22 33 0 266 0
30DEC26 36.00 C 0.00 0.00 0.00 0.60 +0.16 33 0 223 0
30DEC26 37.00 C 0.00 0.00 0.00 0.47 +0.14 33 0 1,007 0
30DEC26 38.00 C 0.00 0.00 0.00 0.39 +0.14 34 0 42 0
30DEC26 39.00 C 0.00 0.00 0.00 0.30 +0.11 34 0 390 0
30DEC26 40.00 C 0.00 0.00 0.00 0.24 +0.09 34 0 6,391 0
30DEC26 41.00 C 0.00 0.00 0.00 0.18 +0.07 34 0 30 0
30DEC26 42.00 C 0.00 0.00 0.00 0.14 +0.06 34 0 1,523 0
30DEC26 43.00 C 0.00 0.00 0.00 0.11 +0.05 34 0 30 0
30DEC26 44.00 C 0.00 0.00 0.00 0.08 +0.03 34 0 2 0
30DEC26 45.00 C 0.00 0.00 0.00 0.06 +0.02 34 0 53 0
30DEC26 46.00 C 0.00 0.00 0.00 0.05 +0.02 34 0 33 0
30DEC26 47.00 C 0.00 0.00 0.00 0.04 +0.02 34 0 35 0
30DEC26 48.00 C 0.00 0.00 0.00 0.03 +0.02 34 0 23 0
30DEC26 49.00 C 0.00 0.00 0.00 0.02 +0.01 34 0 6 0
30MAR27 19.00 C 0.00 0.00 0.00 10.68 +0.74 0 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 10.20 +0.71 0 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 9.74 +0.70 0 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 8.84 +0.66 19 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 7.98 +0.64 25 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 7.31 +0.75 31 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 6.50 +0.69 31 0 1 0
30MAR27 25.00 C 0.00 0.00 0.00 5.76 +0.65 31 0 0 0
30MAR27 26.00 C 4.95 4.95 4.95 5.08 +0.57 31 15 15 +15
30MAR27 27.00 C 0.00 0.00 0.00 4.48 +0.40 31 0 15 0
30MAR27 28.00 C 0.00 0.00 0.00 4.05 +0.49 33 0 16 0
30MAR27 29.00 C 0.00 0.00 0.00 3.53 +0.44 33 0 35 0
30MAR27 30.00 C 0.00 0.00 0.00 3.07 +0.47 33 0 50 0
30MAR27 31.00 C 0.00 0.00 0.00 2.57 +0.33 32 0 294 0
30MAR27 32.00 C 0.00 0.00 0.00 2.22 +0.30 32 0 153 0
30MAR27 33.00 C 0.00 0.00 0.00 1.90 +0.25 33 0 51 0
30MAR27 34.00 C 0.00 0.00 0.00 1.63 +0.22 33 0 203 0
30MAR27 35.00 C 0.00 0.00 0.00 1.38 +0.18 33 0 192 0
30MAR27 36.00 C 0.00 0.00 0.00 1.18 +0.17 33 0 164 0
30MAR27 37.00 C 0.00 0.00 0.00 1.02 +0.16 33 0 31 0
30MAR27 38.00 C 0.00 0.00 0.00 0.89 +0.17 34 0 38 0
30MAR27 39.00 C 0.00 0.00 0.00 0.75 +0.13 34 0 241 0
30MAR27 40.00 C 0.00 0.00 0.00 0.63 +0.12 34 0 130 0
30MAR27 41.00 C 0.00 0.00 0.00 0.53 +0.08 34 0 15 0
30MAR27 42.00 C 0.00 0.00 0.00 0.44 +0.06 33 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 0.37 +0.05 34 0 36 0
30MAR27 44.00 C 0.00 0.00 0.00 0.31 +0.04 34 0 31 0
30MAR27 45.00 C 0.37 0.37 0.37 0.26 +0.04 34 1 35 -1
29JUN27 19.00 C 0.00 0.00 0.00 11.03 +0.83 32 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 10.45 +0.69 25 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 10.01 +0.67 27 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 9.16 +0.65 29 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 8.34 +0.61 30 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 7.56 +0.57 31 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 6.82 +0.60 31 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 6.17 +0.56 32 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 5.56 +0.56 33 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 4.96 +0.52 33 0 6 0
29JUN27 28.00 C 0.00 0.00 0.00 4.42 +0.48 33 0 3,001 0
29JUN27 29.00 C 0.00 0.00 0.00 3.94 +0.44 33 0 290 0
29JUN27 30.00 C 0.00 0.00 0.00 3.51 +0.39 34 0 290 0
29JUN27 31.00 C 0.00 0.00 0.00 3.12 +0.38 34 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 2.77 +0.37 34 0 2 0
29JUN27 33.00 C 0.00 0.00 0.00 2.44 +0.35 34 0 1 0
29JUN27 34.00 C 0.00 0.00 0.00 2.13 +0.30 34 0 6 0
29JUN27 35.00 C 0.00 0.00 0.00 1.86 +0.28 34 0 500 0
29JUN27 36.00 C 0.00 0.00 0.00 1.62 +0.24 34 0 118 0
29JUN27 37.00 C 0.00 0.00 0.00 1.41 +0.22 34 0 15 0
29JUN27 38.00 C 0.00 0.00 0.00 1.22 +0.19 34 0 1 0
29JUN27 39.00 C 0.00 0.00 0.00 1.06 +0.17 34 0 0 0
29JUN27 40.00 C 1.06 1.06 1.06 0.92 +0.16 34 1 18 +1
29JUN27 41.00 C 0.93 0.93 0.93 0.79 +0.14 34 1 106 +1
TOTAL CALL 1,965 45,654 +222
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 116 0 15 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 103 0 48 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 90 0 75 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 77 0 262 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 65 0 229 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 54 0 215 0
28AUG26 26.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 2,210 0
28AUG26 27.00 P 0.00 0.00 0.00 0.03 -0.08 38 0 899 0
28AUG26 28.00 P 0.13 0.13 0.13 0.11 -0.23 35 3 487 0
28AUG26 29.00 P 0.40 0.45 0.31 0.36 -0.46 34 43 620 +40
28AUG26 30.00 P 1.00 1.00 1.00 0.89 -0.70 35 3 341 -3
28AUG26 31.00 P 0.00 0.00 0.00 1.68 -0.82 38 0 225 0
28AUG26 32.00 P 0.00 0.00 0.00 2.56 -0.92 35 0 262 0
28AUG26 33.00 P 3.77 3.77 3.77 3.54 -0.94 0 14 208 -14
28AUG26 34.00 P 0.00 0.00 0.00 4.54 -0.94 0 0 166 0
28AUG26 35.00 P 0.00 0.00 0.00 5.57 -0.91 68 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 6.57 -0.91 77 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 7.57 -0.91 85 0 15 0
28AUG26 38.00 P 0.00 0.00 0.00 8.57 -0.91 94 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 9.57 -0.91 102 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 10.57 -0.91 109 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 11.54 -0.94 0 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 12.63 -0.85 144 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 13.63 -0.85 151 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 14.57 -0.91 137 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 15.54 -0.94 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 43 0 41 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 38 0 304 0
29SEP26 23.00 P 0.00 0.00 0.00 0.02 -0.01 36 0 84 0
29SEP26 24.00 P 0.08 0.08 0.08 0.04 -0.02 34 3 158 0
29SEP26 25.00 P 0.00 0.00 0.00 0.09 -0.06 34 0 447 0
29SEP26 26.00 P 0.22 0.22 0.20 0.19 -0.12 33 10 370 -4
29SEP26 27.00 P 0.00 0.00 0.00 0.35 -0.19 33 0 3,304 0
29SEP26 28.00 P 0.63 0.68 0.63 0.61 -0.29 32 30 780 -15
29SEP26 29.00 P 1.09 1.13 1.09 1.01 -0.39 33 31 955 +15
29SEP26 30.00 P 1.58 1.58 1.58 1.58 -0.49 34 3 1,895 0
29SEP26 31.00 P 0.00 0.00 0.00 2.24 -0.58 35 0 1,484 0
29SEP26 32.00 P 0.00 0.00 0.00 2.92 -0.73 33 0 4,421 0
29SEP26 33.00 P 3.85 3.85 3.85 3.74 -0.82 33 15 198 -15
29SEP26 34.00 P 0.00 0.00 0.00 4.64 -0.86 33 0 1,281 0
29SEP26 35.00 P 0.00 0.00 0.00 5.57 -0.91 32 0 3,557 0
29SEP26 36.00 P 0.00 0.00 0.00 6.67 -0.81 45 0 28 0
29SEP26 37.00 P 0.00 0.00 0.00 7.65 -0.83 48 0 1,000 0
29SEP26 38.00 P 0.00 0.00 0.00 8.62 -0.86 50 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 9.61 -0.87 53 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 10.69 -0.79 63 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 11.69 -0.79 67 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 12.69 -0.79 70 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 13.70 -0.78 75 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 14.70 -0.78 78 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 15.69 -0.79 81 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 16.70 -0.78 85 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 17.69 -0.79 87 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 18.70 -0.78 91 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 19.62 -0.86 86 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 41 0 3 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 39 0 30 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 37 0 16 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 45 0
29OCT26 22.00 P 0.00 0.00 0.00 0.03 -0.02 33 0 15 0
29OCT26 23.00 P 0.00 0.00 0.00 0.06 -0.04 33 0 57 0
29OCT26 24.00 P 0.20 0.20 0.18 0.11 -0.09 32 35 170 +15
29OCT26 25.00 P 0.00 0.00 0.00 0.22 -0.13 32 0 69 0
29OCT26 26.00 P 0.00 0.00 0.00 0.38 -0.21 32 0 124 0
29OCT26 27.00 P 0.70 0.70 0.70 0.62 -0.26 32 1 251 0
29OCT26 28.00 P 0.00 0.00 0.00 0.96 -0.39 32 0 3,307 0
29OCT26 29.00 P 1.49 1.52 1.38 1.39 -0.44 33 45 641 0
29OCT26 30.00 P 0.00 0.00 0.00 1.93 -0.45 33 0 806 0
29OCT26 31.00 P 0.00 0.00 0.00 2.56 -0.56 33 0 122 0
29OCT26 32.00 P 0.00 0.00 0.00 3.18 -0.71 32 0 133 0
29OCT26 33.00 P 4.44 4.44 4.44 3.95 -0.89 32 15 15 +15
29OCT26 34.00 P 0.00 0.00 0.00 4.79 -0.99 32 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 5.85 -0.75 38 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 6.80 -0.87 40 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 7.75 -0.87 42 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 8.71 -0.89 44 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 9.78 -0.79 50 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 10.76 -0.76 53 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.05 -0.01 35 0 30 0
27NOV26 22.00 P 0.00 0.00 0.00 0.09 -0.03 34 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 0.16 -0.06 34 0 15 0
27NOV26 24.00 P 0.00 0.00 0.00 0.27 -0.09 34 0 75 0
27NOV26 25.00 P 0.00 0.00 0.00 0.44 -0.13 34 0 120 0
27NOV26 26.00 P 0.00 0.00 0.00 0.67 -0.19 34 0 168 0
27NOV26 27.00 P 1.04 1.04 0.93 0.96 -0.26 34 33 306 -33
27NOV26 28.00 P 1.41 1.41 1.38 1.33 -0.34 34 111 188 -43
27NOV26 29.00 P 1.92 1.96 1.88 1.80 -0.40 35 123 145 -6
27NOV26 30.00 P 2.46 2.46 2.46 2.34 -0.47 35 15 910 +15
27NOV26 31.00 P 0.00 0.00 0.00 2.96 -0.54 35 0 15 0
27NOV26 32.00 P 0.00 0.00 0.00 3.54 -0.60 34 0 30 0
27NOV26 33.00 P 0.00 0.00 0.00 4.40 -0.68 36 0 31 0
27NOV26 34.00 P 0.00 0.00 0.00 5.20 -0.73 37 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 6.06 -0.78 38 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 6.97 -0.79 39 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 7.90 -0.79 41 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 8.87 -0.79 43 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 9.85 -0.77 46 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 10.76 -0.83 45 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.03 -0.01 35 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 0.04 -0.01 35 0 3 0
30DEC26 20.00 P 0.00 0.00 0.00 0.05 -0.02 34 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 0.09 -0.03 34 0 2 0
30DEC26 22.00 P 0.00 0.00 0.00 0.16 -0.05 34 0 42 0
30DEC26 23.00 P 0.00 0.00 0.00 0.26 -0.08 34 0 15 0
30DEC26 24.00 P 0.47 0.47 0.47 0.41 -0.12 34 127 162 +17
30DEC26 25.00 P 0.00 0.00 0.00 0.62 -0.15 34 0 174 0
30DEC26 26.00 P 0.00 0.00 0.00 0.86 -0.22 34 0 358 0
30DEC26 27.00 P 0.00 0.00 0.00 1.18 -0.29 34 0 180 0
30DEC26 28.00 P 0.00 0.00 0.00 1.57 -0.36 34 0 639 0
30DEC26 29.00 P 0.00 0.00 0.00 1.96 -0.51 33 0 303 0
30DEC26 30.00 P 0.00 0.00 0.00 2.61 -0.46 34 0 3,899 0
30DEC26 31.00 P 0.00 0.00 0.00 3.20 -0.54 34 0 336 0
30DEC26 32.00 P 0.00 0.00 0.00 3.88 -0.60 35 0 173 0
30DEC26 33.00 P 4.78 4.78 4.78 4.63 -0.64 36 15 111 +15
30DEC26 34.00 P 0.00 0.00 0.00 5.42 -0.69 36 0 41 0
30DEC26 35.00 P 0.00 0.00 0.00 6.24 -0.74 37 0 53 0
30DEC26 36.00 P 0.00 0.00 0.00 7.11 -0.75 38 0 10 0
30DEC26 37.00 P 0.00 0.00 0.00 8.02 -0.76 39 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 8.95 -0.76 40 0 8 0
30DEC26 39.00 P 0.00 0.00 0.00 9.91 -0.74 42 0 415 0
30DEC26 40.00 P 0.00 0.00 0.00 10.76 -0.85 41 0 5,400 0
30DEC26 41.00 P 0.00 0.00 0.00 11.89 -0.70 47 0 27 0
30DEC26 42.00 P 0.00 0.00 0.00 12.82 -0.75 47 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 13.79 -0.76 48 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 14.76 -0.77 49 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 15.78 -0.74 52 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 16.74 -0.76 53 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 17.71 -0.79 54 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 18.70 -0.79 55 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 19.74 -0.74 58 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.11 -0.06 34 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.14 -0.06 34 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.17 -0.09 33 0 30 0
30MAR27 21.00 P 0.00 0.00 0.00 0.27 -0.12 33 0 15 0
30MAR27 22.00 P 0.00 0.00 0.00 0.40 -0.16 33 0 535 0
30MAR27 23.00 P 0.00 0.00 0.00 0.57 -0.20 33 0 33 0
30MAR27 24.00 P 0.00 0.00 0.00 0.79 -0.21 34 0 135 0
30MAR27 25.00 P 0.00 0.00 0.00 1.06 -0.25 34 0 183 0
30MAR27 26.00 P 0.00 0.00 0.00 1.37 -0.29 34 0 1,283 0
30MAR27 27.00 P 0.00 0.00 0.00 1.73 -0.32 33 0 178 0
30MAR27 28.00 P 2.27 2.27 2.23 2.18 -0.35 34 34 581 0
30MAR27 29.00 P 0.00 0.00 0.00 2.60 -0.48 33 0 3,720 0
30MAR27 30.00 P 0.00 0.00 0.00 3.14 -0.56 33 0 1,679 0
30MAR27 31.00 P 0.00 0.00 0.00 3.81 -0.51 34 0 273 0
30MAR27 32.00 P 4.65 4.65 4.65 4.48 -0.59 35 3 14 -1
30MAR27 33.00 P 0.00 0.00 0.00 5.17 -0.64 35 0 159 0
30MAR27 34.00 P 0.00 0.00 0.00 5.91 -0.68 35 0 30 0
30MAR27 35.00 P 0.00 0.00 0.00 6.69 -0.72 36 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 7.50 -0.76 36 0 15 0
30MAR27 37.00 P 0.00 0.00 0.00 8.36 -0.70 37 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 9.23 -0.73 37 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 10.14 -0.73 38 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 11.07 -0.73 39 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 12.02 -0.72 41 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 12.94 -0.74 41 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 13.95 -0.69 43 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 14.90 -0.70 44 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 15.86 -0.71 45 0 0 0
29JUN27 19.00 P 0.44 0.44 0.41 0.31 -0.10 34 23 47 +23
29JUN27 19.50 P 0.49 0.49 0.48 0.38 -0.11 34 16 16 +16
29JUN27 20.00 P 0.00 0.00 0.00 0.45 -0.13 34 0 18 0
29JUN27 21.00 P 0.70 0.70 0.70 0.63 -0.16 34 15 16 +10
29JUN27 22.00 P 0.90 0.90 0.90 0.85 -0.21 34 15 63 +15
29JUN27 23.00 P 0.00 0.00 0.00 1.12 -0.22 34 0 139 0
29JUN27 24.00 P 1.41 1.41 1.41 1.44 -0.24 34 130 169 +130
29JUN27 25.00 P 0.00 0.00 0.00 1.75 -0.30 33 0 32 0
29JUN27 26.00 P 0.00 0.00 0.00 2.13 -0.36 33 0 220 0
29JUN27 27.00 P 0.00 0.00 0.00 2.57 -0.37 33 0 39 0
29JUN27 28.00 P 3.12 3.12 3.12 3.08 -0.36 33 15 3,048 +15
29JUN27 29.00 P 3.61 3.61 3.61 3.60 -0.46 33 15 1,105 +15
29JUN27 30.00 P 0.00 0.00 0.00 4.16 -0.47 33 0 1,490 0
29JUN27 31.00 P 0.00 0.00 0.00 4.78 -0.51 33 0 45 0
29JUN27 32.00 P 0.00 0.00 0.00 5.45 -0.54 33 0 45 0
29JUN27 33.00 P 0.00 0.00 0.00 6.15 -0.61 33 0 15 0
29JUN27 34.00 P 0.00 0.00 0.00 6.93 -0.55 34 0 30 0
29JUN27 35.00 P 0.00 0.00 0.00 7.68 -0.62 34 0 51 0
29JUN27 36.00 P 0.00 0.00 0.00 8.47 -0.63 34 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 9.28 -0.65 34 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 10.09 -0.68 34 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 10.93 -0.63 34 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 11.79 -0.64 34 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 12.65 -0.67 34 0 0 0
TOTAL PUT 941 62,257 +222
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$ 4.485
28AUG26 3.50 C 0.00 0.00 0.00 0.99 0.00 85 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.89 0.00 76 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.79 0.00 68 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.69 0.00 59 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.59 0.00 51 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.49 0.00 43 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.39 0.00 35 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.29 0.00 27 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.20 0.00 28 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.12 0.00 27 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.06 0.00 26 0 6 0
28AUG26 4.60 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.01 0.00 44 0 54 0
28AUG26 5.00 C 0.00 0.00 0.00 0.01 0.00 52 0 184 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 69 0 219 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 85 0 223 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 112 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 0.00 137 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.00 0.00 38 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.90 0.00 34 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.80 0.00 29 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.70 0.00 26 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.60 0.00 22 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.50 0.00 18 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.41 +0.01 21 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.32 +0.01 20 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.23 0.00 17 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.15 -0.01 15 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.10 0.00 17 0 70 0
29SEP26 4.60 C 0.00 0.00 0.00 0.05 -0.02 15 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 18 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 29 0 236 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 35 0 150 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 47 0 30 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 52 0 2,442 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 62 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 67 0 300 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 75 0 200 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 1.00 0.00 0 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.91 +0.01 27 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.81 +0.01 23 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.71 +0.01 20 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.61 0.00 17 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.52 +0.01 19 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.42 0.00 16 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.34 0.00 17 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.26 0.00 17 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.19 -0.01 16 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.14 -0.01 17 0 117 0
29OCT26 4.60 C 0.00 0.00 0.00 0.11 +0.01 19 0 123 0
29OCT26 4.70 C 0.00 0.00 0.00 0.06 -0.01 16 0 262 0
29OCT26 4.80 C 0.00 0.00 0.00 0.05 0.00 19 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.03 -0.01 18 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.02 0.00 19 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 31 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 1.01 0.00 0 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.91 0.00 0 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.82 +0.01 21 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.72 0.00 18 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.62 0.00 15 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.53 0.00 16 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.44 0.00 16 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.36 -0.01 16 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.29 -0.01 17 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.23 0.00 17 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.18 0.00 18 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.13 -0.01 17 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.10 0.00 18 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.08 +0.01 19 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.06 0.00 19 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.04 0.00 19 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.01 0.00 22 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 36 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.02 0.00 0 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.93 +0.01 21 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.82 -0.01 0 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.74 +0.01 19 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.64 0.00 17 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.55 0.00 17 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.47 0.00 17 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.39 0.00 17 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.32 0.00 17 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.26 0.00 17 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.21 0.00 18 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.16 0.00 17 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.13 +0.01 18 0 12 0
30DEC26 4.80 C 0.00 0.00 0.00 0.10 0.00 18 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.07 -0.01 18 0 30 0
30DEC26 5.00 C 0.00 0.00 0.00 0.06 0.00 19 0 200 0
30DEC26 5.25 C 0.00 0.00 0.00 0.03 0.00 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 31 0 45 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 33 0 63 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 36 0 65 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 38 0 60 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 40 0 260 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 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 0.00 16 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.96 0.00 18 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.87 +0.01 18 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.78 0.00 18 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.69 0.00 17 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.61 0.00 18 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.53 0.00 17 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.46 0.00 17 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.40 0.00 18 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.34 0.00 18 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.29 0.00 18 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.24 0.00 18 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.20 0.00 18 0 25 0
30MAR27 4.80 C 0.00 0.00 0.00 0.17 0.00 18 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.14 0.00 18 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.11 -0.01 18 0 10 0
30MAR27 5.25 C 0.06 0.06 0.06 0.07 0.00 19 30 1,230 +30
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 0.00 19 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 1.00 0.00 19 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.91 0.00 18 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.83 +0.01 19 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.74 0.00 18 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.67 +0.01 18 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.59 0.00 18 0 2 0
29JUN27 4.20 C 0.00 0.00 0.00 0.52 0.00 17 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.46 0.00 18 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.40 0.00 18 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.35 0.00 18 0 20 0
29JUN27 4.60 C 0.00 0.00 0.00 0.30 0.00 18 0 20 0
29JUN27 4.70 C 0.00 0.00 0.00 0.26 0.00 18 0 20 0
29JUN27 4.80 C 0.00 0.00 0.00 0.22 0.00 18 0 6 0
29JUN27 4.90 C 0.00 0.00 0.00 0.19 0.00 18 0 2 0
29JUN27 5.00 C 0.00 0.00 0.00 0.16 0.00 18 0 250 0
29JUN27 5.25 C 0.00 0.00 0.00 0.11 0.00 19 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.07 0.00 19 0 90 0
29JUN27 5.75 C 0.00 0.00 0.00 0.04 -0.01 18 0 5 0
29JUN27 6.00 C 0.00 0.00 0.00 0.03 0.00 19 0 108 0
29JUN27 6.25 C 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
TOTAL CALL 30 8,101 +30
28AUG26 3.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.01 0.00 55 0 224 0
28AUG26 4.10 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.01 0.00 36 0 77 0
28AUG26 4.30 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.07 0.00 25 0 241 0
28AUG26 4.60 P 0.00 0.00 0.00 0.13 0.00 22 0 312 0
28AUG26 4.70 P 0.00 0.00 0.00 0.22 0.00 25 0 363 0
28AUG26 4.80 P 0.00 0.00 0.00 0.32 0.00 33 0 40 0
28AUG26 4.90 P 0.00 0.00 0.00 0.42 0.00 40 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.52 -0.01 47 0 48 0
28AUG26 5.25 P 0.00 0.00 0.00 0.77 -0.01 64 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 1.02 0.00 79 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 1.27 0.00 93 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.52 0.00 106 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.77 0.00 118 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 2.02 0.00 129 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.27 0.00 140 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.52 0.00 151 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.77 0.00 161 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 3.02 0.00 170 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.01 0.00 40 0 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 28 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 0.00 0.00 0.00 0.02 0.00 19 0 48 0
29SEP26 4.30 P 0.00 0.00 0.00 0.03 0.00 17 0 479 0
29SEP26 4.40 P 0.00 0.00 0.00 0.06 -0.01 17 0 250 0
29SEP26 4.50 P 0.00 0.00 0.00 0.10 -0.01 16 0 543 0
29SEP26 4.60 P 0.00 0.00 0.00 0.17 0.00 18 0 210 0
29SEP26 4.70 P 0.00 0.00 0.00 0.24 0.00 18 0 30 0
29SEP26 4.80 P 0.00 0.00 0.00 0.33 0.00 19 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 0.42 0.00 19 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.52 -0.01 23 0 180 0
29SEP26 5.25 P 0.00 0.00 0.00 0.77 -0.01 30 0 252 0
29SEP26 5.50 P 0.00 0.00 0.00 1.02 0.00 37 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.27 0.00 44 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.52 0.00 50 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.77 0.00 56 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.02 0.00 61 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.27 0.00 66 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.52 0.00 71 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.77 0.00 75 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.02 0.00 80 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.27 0.00 84 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.52 0.00 88 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.03 -0.01 17 0 636 0
29OCT26 4.30 P 0.00 0.00 0.00 0.06 +0.01 18 0 305 0
29OCT26 4.40 P 0.00 0.00 0.00 0.10 0.00 19 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.14 0.00 18 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.20 0.00 18 0 40 0
29OCT26 4.70 P 0.00 0.00 0.00 0.27 0.00 19 0 10 0
29OCT26 4.80 P 0.00 0.00 0.00 0.35 0.00 19 0 112 0
29OCT26 4.90 P 0.00 0.00 0.00 0.44 0.00 21 0 23 0
29OCT26 5.00 P 0.00 0.00 0.00 0.53 0.00 22 0 60 0
29OCT26 5.25 P 0.00 0.00 0.00 0.77 -0.01 25 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.02 0.00 30 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.27 0.00 35 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.52 0.00 40 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.77 0.00 44 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 2.02 0.00 49 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.27 0.00 53 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.52 0.00 57 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 2.77 0.00 60 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.04 0.00 19 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.06 0.00 19 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.09 0.00 19 0 40 0
27NOV26 4.40 P 0.00 0.00 0.00 0.13 +0.01 19 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.17 0.00 19 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.22 -0.01 18 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.30 +0.01 20 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.37 0.00 20 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.45 0.00 20 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.54 0.00 21 0 60 0
27NOV26 5.25 P 0.00 0.00 0.00 0.77 -0.01 22 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 1.02 0.00 27 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.27 0.00 31 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 1.52 0.00 35 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 1.77 0.00 39 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 2.02 0.00 43 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 2.27 0.00 46 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.01 0.00 18 0 112 0
30DEC26 3.90 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.03 0.00 18 0 40 0
30DEC26 4.10 P 0.00 0.00 0.00 0.05 0.00 18 0 260 0
30DEC26 4.20 P 0.00 0.00 0.00 0.07 0.00 18 0 136 0
30DEC26 4.30 P 0.00 0.00 0.00 0.10 0.00 18 0 517 0
30DEC26 4.40 P 0.00 0.00 0.00 0.14 0.00 18 0 30 0
30DEC26 4.50 P 0.00 0.00 0.00 0.18 0.00 17 0 30 0
30DEC26 4.60 P 0.00 0.00 0.00 0.24 0.00 18 0 7 0
30DEC26 4.70 P 0.00 0.00 0.00 0.31 +0.01 19 0 20 0
30DEC26 4.80 P 0.00 0.00 0.00 0.38 0.00 19 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.46 0.00 19 0 46 0
30DEC26 5.00 P 0.00 0.00 0.00 0.55 +0.01 20 0 276 0
30DEC26 5.25 P 0.00 0.00 0.00 0.78 0.00 22 0 245 0
30DEC26 5.50 P 0.00 0.00 0.00 1.02 -0.01 24 0 67 0
30DEC26 5.75 P 0.00 0.00 0.00 1.27 0.00 28 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.52 0.00 32 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.77 0.00 35 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.02 0.00 39 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.27 0.00 42 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.52 0.00 45 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.77 0.00 48 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.02 0.00 50 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.27 0.00 53 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.52 0.00 55 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.04 +0.01 20 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 0.00 0.00 0.00 0.09 0.00 19 0 6 0
30MAR27 4.20 P 0.12 0.12 0.12 0.12 0.00 19 10 20 +10
30MAR27 4.30 P 0.00 0.00 0.00 0.16 +0.01 19 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.20 +0.01 19 0 20 0
30MAR27 4.50 P 0.00 0.00 0.00 0.24 0.00 19 0 29 0
30MAR27 4.60 P 0.00 0.00 0.00 0.30 +0.01 19 0 10 0
30MAR27 4.70 P 0.00 0.00 0.00 0.36 0.00 19 0 133 0
30MAR27 4.80 P 0.00 0.00 0.00 0.43 +0.01 19 0 10 0
30MAR27 4.90 P 0.00 0.00 0.00 0.50 0.00 19 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.58 +0.01 20 0 180 0
30MAR27 5.25 P 0.00 0.00 0.00 0.78 -0.01 19 0 20 0
30MAR27 5.50 P 0.00 0.00 0.00 1.02 -0.01 21 0 10 0
30MAR27 5.75 P 0.00 0.00 0.00 1.27 0.00 24 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.52 0.00 27 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.77 0.00 30 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.02 0.00 33 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.27 0.00 35 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.52 0.00 38 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.77 0.00 40 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.02 0.00 42 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.27 0.00 44 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.01 -0.01 16 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.02 -0.01 17 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.04 0.00 19 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.05 0.00 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 0.00 18 0 130 0
29JUN27 4.10 P 0.00 0.00 0.00 0.12 0.00 19 0 137 0
29JUN27 4.20 P 0.00 0.00 0.00 0.15 0.00 19 0 245 0
29JUN27 4.30 P 0.00 0.00 0.00 0.19 +0.01 19 0 79 0
29JUN27 4.40 P 0.00 0.00 0.00 0.23 0.00 19 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.28 0.00 19 0 30 0
29JUN27 4.60 P 0.00 0.00 0.00 0.33 0.00 19 0 10 0
29JUN27 4.70 P 0.00 0.00 0.00 0.39 0.00 19 0 14 0
29JUN27 4.80 P 0.00 0.00 0.00 0.45 0.00 19 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.52 0.00 19 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.60 0.00 19 0 120 0
29JUN27 5.25 P 0.00 0.00 0.00 0.81 0.00 20 0 30 0
29JUN27 5.50 P 0.00 0.00 0.00 1.03 0.00 20 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.27 0.00 22 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.52 0.00 24 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.77 0.00 27 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.02 0.00 29 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.27 0.00 32 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.52 0.00 34 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.77 0.00 36 0 0 0
TOTAL PUT 10 7,951 +10
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$ 3.375
28AUG26 2.40 C 0.00 0.00 0.00 0.98 +0.04 121 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.88 +0.04 108 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.78 +0.04 95 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.68 +0.04 83 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.58 +0.04 71 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.48 +0.05 59 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.38 +0.05 48 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.28 +0.05 36 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.18 +0.04 25 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.10 +0.03 28 0 5 0
28AUG26 3.40 C 0.00 0.00 0.00 0.04 +0.02 27 0 53 0
28AUG26 3.50 C 0.00 0.00 0.00 0.01 0.00 25 0 61 0
28AUG26 3.60 C 0.00 0.00 0.00 0.01 0.00 38 0 100 0
28AUG26 3.70 C 0.00 0.00 0.00 0.01 0.00 49 0 110 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 59 0 63 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 69 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 0.00 102 0 6 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 117 0 60 0
28AUG26 4.60 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.98 +0.03 0 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.88 +0.03 0 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.78 +0.03 0 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.68 +0.03 0 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.58 +0.03 0 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.49 +0.05 28 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.39 +0.04 23 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.30 +0.04 23 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.21 +0.03 20 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.14 +0.02 20 0 60 0
29SEP26 3.40 C 0.09 0.09 0.09 0.09 +0.02 22 2 153 +2
29SEP26 3.50 C 0.00 0.00 0.00 0.05 +0.01 21 0 84 0
29SEP26 3.60 C 0.00 0.00 0.00 0.04 +0.02 25 0 340 0
29SEP26 3.70 C 0.00 0.00 0.00 0.02 +0.01 24 0 230 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 24 0 60 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 28 0 115 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 32 0 120 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 36 0 196 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 39 0 90 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 43 0 290 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 46 0 255 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 49 0 468 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 52 0 60 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 55 0 160 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 58 0 12 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 60 0 1,080 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 63 0 1,160 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 69 0 389 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 75 0 30 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 81 0 300 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 86 0 143 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 91 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 0.00 100 0 255 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 104 0 10 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 112 0 63 0
29OCT26 2.40 C 0.00 0.00 0.00 0.99 +0.04 35 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.89 +0.04 29 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.79 +0.04 24 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.69 +0.04 17 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.59 +0.04 0 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.50 +0.05 23 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.41 +0.05 23 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.31 +0.04 18 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.24 +0.04 21 0 30 0
29OCT26 3.30 C 0.00 0.00 0.00 0.17 +0.02 20 0 30 0
29OCT26 3.40 C 0.00 0.00 0.00 0.12 +0.01 21 0 419 0
29OCT26 3.50 C 0.00 0.00 0.00 0.08 +0.01 21 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.06 +0.01 23 0 60 0
29OCT26 3.70 C 0.00 0.00 0.00 0.04 +0.01 23 0 214 0
29OCT26 3.80 C 0.00 0.00 0.00 0.02 0.00 22 0 18 0
29OCT26 3.90 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 24 0 20 0
29OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.99 +0.04 0 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.89 +0.03 0 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.80 +0.04 27 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.70 +0.04 23 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.60 +0.04 19 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.51 +0.05 21 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.41 +0.04 17 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.33 +0.04 19 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.26 +0.03 20 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.20 +0.03 20 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.15 +0.02 21 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.11 +0.01 21 0 70 0
27NOV26 3.60 C 0.00 0.00 0.00 0.07 0.00 20 0 166 0
27NOV26 3.70 C 0.00 0.00 0.00 0.06 +0.01 23 0 30 0
27NOV26 3.80 C 0.00 0.00 0.00 0.04 +0.01 22 0 6 0
27NOV26 3.90 C 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.99 +0.03 0 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.90 +0.04 30 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.80 +0.04 26 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.70 +0.04 22 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.60 +0.04 18 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.51 +0.04 21 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.41 +0.03 17 0 100 0
30DEC26 3.10 C 0.00 0.00 0.00 0.33 +0.02 18 0 50 0
30DEC26 3.20 C 0.00 0.00 0.00 0.26 +0.02 19 0 131 0
30DEC26 3.30 C 0.00 0.00 0.00 0.20 +0.02 20 0 60 0
30DEC26 3.40 C 0.00 0.00 0.00 0.15 +0.02 20 0 60 0
30DEC26 3.50 C 0.00 0.00 0.00 0.12 +0.02 22 0 2 0
30DEC26 3.60 C 0.00 0.00 0.00 0.08 +0.01 21 0 105 0
30DEC26 3.70 C 0.00 0.00 0.00 0.06 +0.01 21 0 102 0
30DEC26 3.80 C 0.00 0.00 0.00 0.04 +0.01 21 0 96 0
30DEC26 3.90 C 0.00 0.00 0.00 0.03 +0.01 22 0 35 0
30DEC26 4.00 C 0.00 0.00 0.00 0.02 +0.01 22 0 120 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 28 0 303 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 30 0 287 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 31 0 139 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 33 0 156 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 34 0 20 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 36 0 48 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 43 0 274 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 45 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 48 0 125 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 51 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 56 0 315 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 60 0 31 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 1.00 +0.04 29 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.90 +0.04 26 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.80 +0.04 22 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.70 +0.03 19 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.60 +0.03 16 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.51 +0.02 17 0 100 0
30MAR27 3.00 C 0.00 0.00 0.00 0.44 +0.03 21 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.37 +0.02 21 0 5 0
30MAR27 3.20 C 0.00 0.00 0.00 0.31 +0.02 22 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.25 +0.01 21 0 10 0
30MAR27 3.40 C 0.00 0.00 0.00 0.22 +0.03 23 0 1 0
30MAR27 3.50 C 0.00 0.00 0.00 0.17 +0.01 22 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.14 +0.01 23 0 100 0
30MAR27 3.70 C 0.00 0.00 0.00 0.11 +0.01 22 0 110 0
30MAR27 3.80 C 0.00 0.00 0.00 0.09 +0.01 23 0 16 0
30MAR27 3.90 C 0.00 0.00 0.00 0.07 +0.01 23 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.06 +0.01 23 0 38 0
30MAR27 4.10 C 0.00 0.00 0.00 0.04 0.00 22 0 4 0
30MAR27 4.20 C 0.00 0.00 0.00 0.03 0.00 22 0 20 0
30MAR27 4.30 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.01 0.00 24 0 22 0
30MAR27 4.80 C 0.00 0.00 0.00 0.01 0.00 25 0 50 0
30MAR27 4.90 C 0.00 0.00 0.00 0.01 0.00 26 0 28 0
30MAR27 5.00 C 0.00 0.00 0.00 0.01 0.00 27 0 5 0
30MAR27 5.25 C 0.00 0.00 0.00 0.01 0.00 30 0 20 0
30MAR27 5.50 C 0.00 0.00 0.00 0.01 0.00 32 0 50 0
30MAR27 5.75 C 0.00 0.00 0.00 0.01 0.00 34 0 5 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 39 0 10 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 43 0 5 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 44 0 43 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 46 0 5 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 48 0 133 0
29JUN27 2.40 C 0.00 0.00 0.00 1.00 +0.04 25 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.90 +0.03 22 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.80 +0.03 19 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.71 +0.02 21 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.63 +0.03 22 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.56 +0.03 23 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.49 +0.03 23 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.43 +0.04 23 0 1 0
29JUN27 3.20 C 0.00 0.00 0.00 0.37 +0.03 23 0 100 0
29JUN27 3.30 C 0.00 0.00 0.00 0.32 +0.03 23 0 101 0
29JUN27 3.40 C 0.00 0.00 0.00 0.28 +0.04 24 0 60 0
29JUN27 3.50 C 0.00 0.00 0.00 0.24 +0.04 24 0 220 0
29JUN27 3.60 C 0.00 0.00 0.00 0.21 +0.04 24 0 401 0
29JUN27 3.70 C 0.00 0.00 0.00 0.19 +0.05 25 0 205 0
29JUN27 3.80 C 0.00 0.00 0.00 0.16 +0.04 25 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.13 +0.03 24 0 0 0
29JUN27 4.00 C 0.11 0.11 0.11 0.11 +0.03 25 10 43 +10
29JUN27 4.10 C 0.00 0.00 0.00 0.10 +0.03 25 0 15 0
29JUN27 4.20 C 0.00 0.00 0.00 0.08 +0.02 25 0 20 0
29JUN27 4.30 C 0.00 0.00 0.00 0.07 +0.02 25 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.06 +0.02 26 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.05 +0.02 25 0 10 0
29JUN27 4.60 C 0.00 0.00 0.00 0.04 +0.02 25 0 128 0
TOTAL CALL 12 12,844 +12
28AUG26 2.40 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.01 0.00 129 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 0.00 101 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.01 0.00 47 0 37 0
28AUG26 3.20 P 0.00 0.00 0.00 0.01 0.00 34 0 30 0
28AUG26 3.30 P 0.00 0.00 0.00 0.02 -0.02 26 0 382 0
28AUG26 3.40 P 0.07 0.07 0.06 0.07 -0.03 30 90 222 -90
28AUG26 3.50 P 0.00 0.00 0.00 0.14 -0.05 30 0 215 0
28AUG26 3.60 P 0.00 0.00 0.00 0.23 -0.05 33 0 280 0
28AUG26 3.70 P 0.00 0.00 0.00 0.33 -0.05 44 0 4 0
28AUG26 3.80 P 0.00 0.00 0.00 0.44 -0.04 67 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.54 -0.04 77 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.64 -0.04 88 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.75 -0.03 109 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.85 -0.03 118 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.95 -0.03 128 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 1.06 -0.02 148 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 1.16 -0.02 157 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 1.26 -0.02 165 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 1.36 -0.02 173 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 1.45 -0.03 168 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 1.56 -0.02 189 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 26 0 329 0
29SEP26 3.10 P 0.00 0.00 0.00 0.02 0.00 25 0 64 0
29SEP26 3.20 P 0.00 0.00 0.00 0.04 0.00 25 0 1,075 0
29SEP26 3.30 P 0.07 0.07 0.07 0.07 -0.01 24 51 186 +1
29SEP26 3.40 P 0.00 0.00 0.00 0.12 -0.02 25 0 575 0
29SEP26 3.50 P 0.18 0.18 0.18 0.18 -0.02 25 10 415 +10
29SEP26 3.60 P 0.00 0.00 0.00 0.26 -0.04 26 0 804 0
29SEP26 3.70 P 0.00 0.00 0.00 0.34 -0.05 26 0 284 0
29SEP26 3.80 P 0.00 0.00 0.00 0.44 -0.04 31 0 193 0
29SEP26 3.90 P 0.00 0.00 0.00 0.54 -0.04 35 0 123 0
29SEP26 4.00 P 0.00 0.00 0.00 0.64 -0.04 40 0 343 0
29SEP26 4.10 P 0.00 0.00 0.00 0.75 -0.03 49 0 205 0
29SEP26 4.20 P 0.00 0.00 0.00 0.85 -0.03 53 0 5 0
29SEP26 4.30 P 0.00 0.00 0.00 0.95 -0.03 57 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.06 -0.02 65 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.16 -0.02 69 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.26 -0.02 73 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.36 -0.02 76 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.46 -0.02 80 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.56 -0.02 83 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.66 -0.02 87 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.91 -0.02 94 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 2.16 -0.02 101 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.41 -0.02 108 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.66 -0.02 114 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 2.91 -0.02 121 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 3.16 -0.02 126 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.41 -0.02 132 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.66 -0.02 137 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.91 -0.02 142 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.16 -0.02 147 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 400 0
29OCT26 3.10 P 0.00 0.00 0.00 0.03 -0.01 22 0 30 0
29OCT26 3.20 P 0.00 0.00 0.00 0.06 0.00 23 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.09 -0.02 22 0 1,274 0
29OCT26 3.40 P 0.00 0.00 0.00 0.14 -0.03 23 0 46 0
29OCT26 3.50 P 0.21 0.21 0.20 0.20 -0.04 23 16 56 +16
29OCT26 3.60 P 0.00 0.00 0.00 0.27 -0.04 23 0 83 0
29OCT26 3.70 P 0.00 0.00 0.00 0.35 -0.05 23 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.45 -0.05 27 0 60 0
29OCT26 3.90 P 0.00 0.00 0.00 0.54 -0.05 28 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.64 -0.05 31 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.75 -0.03 38 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.85 -0.03 41 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.95 -0.03 44 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.06 -0.02 51 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 1.16 -0.02 54 0 0 0
27NOV26 2.40 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.05 -0.01 23 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.08 0.00 23 0 0 0
27NOV26 3.30 P 0.13 0.13 0.12 0.11 -0.03 22 1,276 2,670 +1,276
27NOV26 3.40 P 0.18 0.18 0.18 0.16 -0.03 22 126 161 +126
27NOV26 3.50 P 0.00 0.00 0.00 0.22 -0.04 23 0 42 0
27NOV26 3.60 P 0.00 0.00 0.00 0.29 -0.04 23 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.37 -0.04 24 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.45 -0.05 24 0 92 0
27NOV26 3.90 P 0.00 0.00 0.00 0.55 -0.05 27 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.65 -0.05 30 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.75 -0.05 33 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.85 -0.05 36 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.95 -0.05 39 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 1.06 -0.03 44 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 1.16 -0.03 46 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 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.02 0.00 22 0 30 0
30DEC26 2.90 P 0.00 0.00 0.00 0.03 0.00 21 0 60 0
30DEC26 3.00 P 0.00 0.00 0.00 0.05 0.00 21 0 345 0
30DEC26 3.10 P 0.00 0.00 0.00 0.08 -0.01 21 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.11 -0.02 20 0 230 0
30DEC26 3.30 P 0.00 0.00 0.00 0.15 -0.03 20 0 190 0
30DEC26 3.40 P 0.00 0.00 0.00 0.22 -0.02 22 0 743 0
30DEC26 3.50 P 0.00 0.00 0.00 0.29 -0.01 22 0 80 0
30DEC26 3.60 P 0.00 0.00 0.00 0.36 -0.02 22 0 77 0
30DEC26 3.70 P 0.00 0.00 0.00 0.44 -0.03 23 0 58 0
30DEC26 3.80 P 0.00 0.00 0.00 0.53 -0.03 24 0 61 0
30DEC26 3.90 P 0.00 0.00 0.00 0.62 -0.02 25 0 5 0
30DEC26 4.00 P 0.00 0.00 0.00 0.72 -0.02 28 0 51 0
30DEC26 4.10 P 0.00 0.00 0.00 0.81 -0.02 28 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.91 -0.01 30 0 10 0
30DEC26 4.30 P 0.00 0.00 0.00 1.01 -0.01 33 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.10 -0.02 32 0 3 0
30DEC26 4.50 P 0.00 0.00 0.00 1.20 -0.01 34 0 60 0
30DEC26 4.60 P 0.00 0.00 0.00 1.30 -0.01 36 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.39 -0.02 34 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.49 -0.01 36 0 4 0
30DEC26 4.90 P 0.00 0.00 0.00 1.59 -0.01 38 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.69 -0.01 40 0 30 0
30DEC26 5.25 P 0.00 0.00 0.00 1.94 -0.01 44 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.18 -0.01 44 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.43 -0.01 48 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.68 -0.01 52 0 30 0
30DEC26 6.25 P 0.00 0.00 0.00 2.93 -0.01 56 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 3.18 -0.01 60 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.42 -0.02 57 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.67 -0.01 61 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.92 -0.01 65 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 4.17 -0.01 69 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.04 -0.01 21 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.06 -0.02 21 0 110 0
30MAR27 3.00 P 0.00 0.00 0.00 0.09 -0.01 22 0 1,605 0
30MAR27 3.10 P 0.00 0.00 0.00 0.12 -0.02 22 0 1,620 0
30MAR27 3.20 P 0.00 0.00 0.00 0.16 -0.03 22 0 1,105 0
30MAR27 3.30 P 0.00 0.00 0.00 0.21 -0.03 22 0 847 0
30MAR27 3.40 P 0.00 0.00 0.00 0.26 -0.03 21 0 17 0
30MAR27 3.50 P 0.00 0.00 0.00 0.33 -0.03 22 0 126 0
30MAR27 3.60 P 0.00 0.00 0.00 0.40 -0.02 22 0 209 0
30MAR27 3.70 P 0.00 0.00 0.00 0.48 -0.02 23 0 148 0
30MAR27 3.80 P 0.00 0.00 0.00 0.57 -0.01 25 0 84 0
30MAR27 3.90 P 0.00 0.00 0.00 0.65 -0.02 25 0 39 0
30MAR27 4.00 P 0.00 0.00 0.00 0.74 -0.01 26 0 135 0
30MAR27 4.10 P 0.00 0.00 0.00 0.83 -0.01 26 0 7 0
30MAR27 4.20 P 0.00 0.00 0.00 0.93 -0.01 28 0 10 0
30MAR27 4.30 P 0.00 0.00 0.00 1.02 -0.01 29 0 15 0
30MAR27 4.40 P 0.00 0.00 0.00 1.11 -0.01 28 0 15 0
30MAR27 4.50 P 0.00 0.00 0.00 1.21 -0.01 30 0 30 0
30MAR27 4.60 P 0.00 0.00 0.00 1.30 -0.01 30 0 15 0
30MAR27 4.70 P 0.00 0.00 0.00 1.40 -0.01 31 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.50 -0.01 33 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.59 -0.01 31 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 1.69 -0.01 33 0 32 0
30MAR27 5.25 P 0.00 0.00 0.00 1.94 -0.01 37 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.18 -0.01 36 0 8 0
30MAR27 5.75 P 0.00 0.00 0.00 2.43 -0.01 40 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.68 -0.01 43 0 30 0
30MAR27 6.25 P 0.00 0.00 0.00 2.93 -0.01 46 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.18 -0.01 49 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.42 -0.02 47 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.67 -0.01 50 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.92 -0.01 53 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 4.17 -0.01 56 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.04 0.00 24 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.06 +0.01 24 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.08 +0.01 24 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.11 +0.01 24 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.14 +0.01 24 0 505 0
29JUN27 3.10 P 0.00 0.00 0.00 0.18 +0.01 24 0 19 0
29JUN27 3.20 P 0.00 0.00 0.00 0.22 0.00 24 0 135 0
29JUN27 3.30 P 0.00 0.00 0.00 0.27 0.00 24 0 105 0
29JUN27 3.40 P 0.00 0.00 0.00 0.32 0.00 24 0 26 0
29JUN27 3.50 P 0.00 0.00 0.00 0.39 0.00 25 0 323 0
29JUN27 3.60 P 0.00 0.00 0.00 0.47 0.00 26 0 427 0
29JUN27 3.70 P 0.00 0.00 0.00 0.51 -0.02 23 0 206 0
29JUN27 3.80 P 0.00 0.00 0.00 0.59 -0.01 24 0 7 0
29JUN27 3.90 P 0.00 0.00 0.00 0.68 -0.01 25 0 1 0
29JUN27 4.00 P 0.00 0.00 0.00 0.76 -0.02 25 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.85 -0.01 26 0 10 0
29JUN27 4.20 P 0.00 0.00 0.00 0.94 -0.01 27 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 1.03 -0.01 27 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.12 -0.02 27 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.22 -0.01 29 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.31 -0.01 28 0 0 0
TOTAL PUT 1,569 20,728 +1,339
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$ 35.380
28AUG26 21.00 C 0.00 0.00 0.00 14.43 +0.15 176 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 13.39 +0.10 0 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 12.39 +0.14 0 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 11.44 +0.13 139 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 10.44 +0.18 126 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 9.44 +0.16 113 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 8.44 +0.18 101 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 7.45 +0.16 92 0 15 0
28AUG26 29.00 C 0.00 0.00 0.00 6.45 +0.19 80 0 166 0
28AUG26 30.00 C 0.00 0.00 0.00 5.40 +0.14 46 0 126 0
28AUG26 31.00 C 0.00 0.00 0.00 4.40 +0.13 37 0 135 0
28AUG26 32.00 C 0.00 0.00 0.00 3.43 +0.11 41 0 275 0
28AUG26 33.00 C 0.00 0.00 0.00 2.50 +0.08 41 0 1,564 0
28AUG26 34.00 C 1.85 1.85 1.60 1.67 +0.03 40 88 1,002 -3
28AUG26 35.00 C 1.16 1.20 0.95 1.00 -0.05 40 107 923 +12
28AUG26 36.00 C 0.66 0.66 0.59 0.53 -0.06 40 77 2,038 +36
28AUG26 37.00 C 0.38 0.38 0.30 0.25 -0.05 40 291 394 -141
28AUG26 38.00 C 0.14 0.14 0.14 0.11 -0.03 41 30 419 -30
28AUG26 39.00 C 0.00 0.00 0.00 0.04 -0.02 41 0 161 0
28AUG26 40.00 C 0.00 0.00 0.00 0.02 0.00 44 0 141 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 46 0 227 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 53 0 107 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 59 0 13 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 65 0 42 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 0.01 0.00 77 0 101 0
28AUG26 47.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 16.39 +0.09 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 15.93 +0.13 88 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 15.39 +0.10 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 14.43 +0.07 77 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 13.40 +0.09 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 12.42 +0.05 58 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 11.48 +0.16 69 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 10.44 +0.10 55 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 9.44 +0.11 49 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 8.44 +0.06 43 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 7.45 +0.12 40 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 6.61 +0.26 49 0 87 0
29SEP26 30.00 C 0.00 0.00 0.00 5.70 +0.27 47 0 2,801 0
29SEP26 31.00 C 0.00 0.00 0.00 4.68 +0.11 39 0 218 0
29SEP26 32.00 C 0.00 0.00 0.00 3.84 +0.07 38 0 211 0
29SEP26 33.00 C 0.00 0.00 0.00 3.01 -0.04 36 0 458 0
29SEP26 34.00 C 0.00 0.00 0.00 2.45 +0.03 38 0 869 0
29SEP26 35.00 C 2.00 2.00 2.00 1.92 -0.01 39 10 667 0
29SEP26 36.00 C 1.48 1.48 1.41 1.46 0.00 39 66 1,009 +66
29SEP26 37.00 C 1.16 1.22 1.11 1.09 -0.01 39 60 654 +24
29SEP26 38.00 C 0.81 0.83 0.81 0.79 -0.03 38 25 577 -8
29SEP26 39.00 C 0.60 0.60 0.60 0.57 -0.02 38 15 924 +1
29SEP26 40.00 C 0.40 0.40 0.40 0.40 -0.02 38 6 740 +6
29SEP26 41.00 C 0.00 0.00 0.00 0.28 -0.01 39 0 52 0
29SEP26 42.00 C 0.00 0.00 0.00 0.19 -0.01 39 0 66 0
29SEP26 43.00 C 0.00 0.00 0.00 0.12 -0.01 38 0 606 0
29SEP26 44.00 C 0.00 0.00 0.00 0.08 -0.01 38 0 20 0
29SEP26 45.00 C 0.09 0.09 0.09 0.06 0.00 39 80 84 +80
29SEP26 46.00 C 0.00 0.00 0.00 0.04 0.00 40 0 14 0
29SEP26 47.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 1 0
29OCT26 21.00 C 0.00 0.00 0.00 14.48 +0.12 70 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 13.48 +0.16 64 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 12.49 +0.12 60 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 11.49 +0.17 55 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 10.44 +0.10 43 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 9.47 +0.13 43 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 8.50 +0.09 40 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 7.56 +0.09 39 0 8 0
29OCT26 29.00 C 0.00 0.00 0.00 6.61 +0.03 37 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 5.74 +0.09 37 0 13 0
29OCT26 31.00 C 0.00 0.00 0.00 4.93 +0.07 36 0 119 0
29OCT26 32.00 C 0.00 0.00 0.00 4.20 +0.06 36 0 200 0
29OCT26 33.00 C 0.00 0.00 0.00 3.53 +0.05 36 0 176 0
29OCT26 34.00 C 0.00 0.00 0.00 2.98 0.00 37 0 289 0
29OCT26 35.00 C 0.00 0.00 0.00 2.45 0.00 37 0 260 0
29OCT26 36.00 C 0.00 0.00 0.00 1.95 -0.02 36 0 71 0
29OCT26 37.00 C 0.00 0.00 0.00 1.57 -0.01 36 0 456 0
29OCT26 38.00 C 0.00 0.00 0.00 1.24 -0.02 36 0 380 0
29OCT26 39.00 C 1.00 1.00 1.00 0.96 -0.02 36 15 381 +15
29OCT26 40.00 C 0.77 0.77 0.77 0.74 -0.02 36 15 451 0
29OCT26 41.00 C 0.60 0.60 0.60 0.57 -0.01 36 15 602 0
29OCT26 42.00 C 0.00 0.00 0.00 0.44 -0.02 36 0 758 0
29OCT26 43.00 C 0.00 0.00 0.00 0.33 -0.01 36 0 157 0
29OCT26 44.00 C 0.00 0.00 0.00 0.25 -0.01 37 0 8 0
27NOV26 24.00 C 0.00 0.00 0.00 11.61 +0.25 52 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 10.58 +0.19 46 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 9.63 +0.15 44 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 8.71 +0.18 42 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 7.81 +0.12 40 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 7.03 +0.17 41 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 6.21 +0.10 40 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 5.29 +0.10 36 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 4.60 +0.09 36 0 53 0
27NOV26 33.00 C 0.00 0.00 0.00 3.97 +0.02 36 0 55 0
27NOV26 34.00 C 0.00 0.00 0.00 3.45 +0.02 37 0 71 0
27NOV26 35.00 C 0.00 0.00 0.00 2.92 +0.02 37 0 131 0
27NOV26 36.00 C 0.00 0.00 0.00 2.43 -0.02 36 0 264 0
27NOV26 37.00 C 0.00 0.00 0.00 2.03 -0.02 36 0 51 0
27NOV26 38.00 C 0.00 0.00 0.00 1.68 -0.02 36 0 30 0
27NOV26 39.00 C 0.00 0.00 0.00 1.40 0.00 37 0 431 0
27NOV26 40.00 C 0.00 0.00 0.00 1.16 +0.01 37 0 580 0
27NOV26 41.00 C 0.00 0.00 0.00 0.94 +0.01 37 0 593 0
27NOV26 42.00 C 0.00 0.00 0.00 0.77 +0.01 37 0 691 0
27NOV26 43.00 C 0.00 0.00 0.00 0.60 -0.01 36 0 364 0
27NOV26 44.00 C 0.55 0.55 0.55 0.49 +0.02 37 2 2 +2
30DEC26 19.00 C 0.00 0.00 0.00 16.50 +0.05 59 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 16.01 +0.06 58 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 15.53 +0.05 57 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 14.55 +0.05 53 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 13.66 +0.23 54 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 12.60 +0.04 47 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 11.74 +0.16 48 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 10.80 +0.15 46 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 9.88 +0.14 44 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 8.92 +0.08 40 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 8.06 +0.05 39 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 7.32 +0.09 40 0 4 0
30DEC26 30.00 C 0.00 0.00 0.00 6.55 +0.10 39 0 207 0
30DEC26 31.00 C 0.00 0.00 0.00 5.67 +0.10 37 0 832 0
30DEC26 32.00 C 5.05 5.05 5.05 5.00 -0.01 36 10 1,147 -10
30DEC26 33.00 C 0.00 0.00 0.00 4.40 0.00 36 0 382 0
30DEC26 34.00 C 0.00 0.00 0.00 3.85 0.00 37 0 15 0
30DEC26 35.00 C 0.00 0.00 0.00 3.34 0.00 37 0 99 0
30DEC26 36.00 C 0.00 0.00 0.00 2.89 -0.01 36 0 1,412 0
30DEC26 37.00 C 0.00 0.00 0.00 2.49 -0.01 37 0 67 0
30DEC26 38.00 C 0.00 0.00 0.00 2.13 -0.02 36 0 74 0
30DEC26 39.00 C 0.00 0.00 0.00 1.77 -0.07 36 0 191 0
30DEC26 40.00 C 0.00 0.00 0.00 1.55 0.00 37 0 320 0
30DEC26 41.00 C 0.00 0.00 0.00 1.31 -0.01 37 0 52 0
30DEC26 42.00 C 0.00 0.00 0.00 1.11 +0.01 37 0 285 0
30DEC26 43.00 C 0.00 0.00 0.00 0.94 +0.01 37 0 26 0
30DEC26 44.00 C 0.00 0.00 0.00 0.76 +0.03 36 0 21 0
30DEC26 45.00 C 0.00 0.00 0.00 0.64 +0.01 36 0 258 0
30DEC26 46.00 C 0.00 0.00 0.00 0.54 +0.02 37 0 100 0
30DEC26 47.00 C 0.00 0.00 0.00 0.45 +0.01 37 0 16 0
30MAR27 19.50 C 0.00 0.00 0.00 16.26 +0.05 50 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 15.77 +0.15 49 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 14.82 +0.16 46 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 13.88 +0.13 44 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 12.96 +0.13 43 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 12.05 +0.12 41 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 11.18 +0.12 40 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 10.42 +0.21 41 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 9.60 +0.11 40 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 8.83 +0.06 40 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 8.09 +0.10 39 0 2 0
30MAR27 30.00 C 0.00 0.00 0.00 7.39 +0.09 39 0 40 0
30MAR27 31.00 C 0.00 0.00 0.00 6.74 +0.15 39 0 6 0
30MAR27 32.00 C 0.00 0.00 0.00 5.98 0.00 37 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 5.42 0.00 37 0 1 0
30MAR27 34.00 C 0.00 0.00 0.00 4.87 -0.01 37 0 30 0
30MAR27 35.00 C 0.00 0.00 0.00 4.39 -0.01 37 0 187 0
30MAR27 36.00 C 0.00 0.00 0.00 3.97 -0.01 37 0 100 0
30MAR27 37.00 C 0.00 0.00 0.00 3.61 +0.03 37 0 25 0
30MAR27 38.00 C 0.00 0.00 0.00 3.23 +0.01 37 0 7 0
30MAR27 39.00 C 0.00 0.00 0.00 2.89 +0.03 37 0 20 0
30MAR27 40.00 C 0.00 0.00 0.00 2.59 +0.03 37 0 385 0
30MAR27 41.00 C 0.00 0.00 0.00 2.31 +0.10 37 0 47 0
30MAR27 42.00 C 0.00 0.00 0.00 2.04 +0.09 37 0 16 0
30MAR27 43.00 C 0.00 0.00 0.00 1.82 +0.03 37 0 2 0
30MAR27 44.00 C 0.00 0.00 0.00 1.56 +0.03 37 0 31 0
30MAR27 45.00 C 0.00 0.00 0.00 1.38 +0.02 37 0 2 0
30MAR27 46.00 C 0.00 0.00 0.00 1.26 +0.06 37 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 1.06 +0.01 37 0 3 0
29JUN27 21.00 C 0.00 0.00 0.00 15.09 +0.16 43 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 14.20 +0.05 42 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 13.30 +0.03 40 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 12.53 +0.16 41 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 11.70 +0.17 40 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 10.91 +0.20 39 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 10.12 +0.09 38 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 9.40 +0.11 38 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 8.69 +0.15 38 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 8.06 +0.17 38 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 7.45 +0.17 38 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 6.77 +0.07 37 0 10 0
29JUN27 33.00 C 0.00 0.00 0.00 6.25 +0.06 37 0 1 0
29JUN27 34.00 C 0.00 0.00 0.00 5.78 +0.08 37 0 2 0
29JUN27 35.00 C 0.00 0.00 0.00 5.31 +0.09 37 0 60 0
29JUN27 36.00 C 0.00 0.00 0.00 4.91 +0.09 37 0 184 0
29JUN27 37.00 C 0.00 0.00 0.00 4.51 +0.08 37 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 4.13 +0.07 38 0 28 0
29JUN27 39.00 C 0.00 0.00 0.00 3.81 +0.07 38 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 3.49 +0.07 38 0 15 0
29JUN27 41.00 C 0.00 0.00 0.00 3.19 +0.06 38 0 31 0
29JUN27 42.00 C 2.76 2.76 2.76 2.94 +0.06 38 15 61 0
29JUN27 43.00 C 0.00 0.00 0.00 2.68 +0.06 38 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 2.45 +0.05 38 0 15 0
29JUN27 45.00 C 0.00 0.00 0.00 2.25 +0.05 38 0 45 0
29JUN27 46.00 C 0.00 0.00 0.00 2.05 +0.05 38 0 166 0
TOTAL CALL 927 32,582 +50
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 113 0 18 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 103 0 42 0
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 92 0 83 0
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 82 0 276 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 72 0 70 0
28AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 62 0 154 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 53 0 293 0
28AUG26 31.00 P 0.02 0.02 0.02 0.01 -0.01 43 6 1,267 -6
28AUG26 32.00 P 0.04 0.04 0.04 0.03 -0.03 41 8 1,396 -8
28AUG26 33.00 P 0.00 0.00 0.00 0.10 -0.06 40 0 2,031 0
28AUG26 34.00 P 0.00 0.00 0.00 0.27 -0.11 40 0 1,684 0
28AUG26 35.00 P 0.60 0.64 0.54 0.61 -0.12 40 186 429 +149
28AUG26 36.00 P 0.00 0.00 0.00 1.15 -0.14 41 0 209 0
28AUG26 37.00 P 0.00 0.00 0.00 1.86 -0.17 41 0 118 0
28AUG26 38.00 P 0.00 0.00 0.00 2.71 -0.16 40 0 346 0
28AUG26 39.00 P 0.00 0.00 0.00 3.64 -0.16 39 0 48 0
28AUG26 40.00 P 0.00 0.00 0.00 4.62 -0.15 0 0 149 0
28AUG26 41.00 P 0.00 0.00 0.00 5.62 -0.14 0 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 6.71 -0.08 78 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 7.62 -0.15 0 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 8.74 -0.02 100 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 9.73 -0.03 106 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 10.72 -0.04 111 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 11.73 -0.03 120 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 73 0 11 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 70 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 68 0 12 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 62 0 14 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 57 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 52 0 30 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 47 0 213 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 43 0 3,676 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 92 0
29SEP26 27.00 P 0.06 0.06 0.06 0.03 -0.01 40 16 123 0
29SEP26 28.00 P 0.00 0.00 0.00 0.06 -0.01 39 0 453 0
29SEP26 29.00 P 0.00 0.00 0.00 0.11 -0.03 38 0 826 0
29SEP26 30.00 P 0.00 0.00 0.00 0.20 -0.04 38 0 425 0
29SEP26 31.00 P 0.00 0.00 0.00 0.34 -0.06 38 0 740 0
29SEP26 32.00 P 0.00 0.00 0.00 0.56 -0.05 39 0 162 0
29SEP26 33.00 P 0.82 0.82 0.82 0.83 -0.06 38 14 910 +14
29SEP26 34.00 P 1.16 1.22 1.11 1.20 -0.09 38 70 388 +47
29SEP26 35.00 P 1.57 1.70 1.57 1.62 -0.09 38 57 721 +21
29SEP26 36.00 P 0.00 0.00 0.00 2.21 -0.07 39 0 195 0
29SEP26 37.00 P 0.00 0.00 0.00 2.83 -0.14 38 0 74 0
29SEP26 38.00 P 3.51 3.51 3.51 3.61 -0.05 40 15 62 +15
29SEP26 39.00 P 4.19 4.19 4.19 4.32 -0.12 38 15 15 +15
29SEP26 40.00 P 0.00 0.00 0.00 5.16 -0.14 38 0 16 0
29SEP26 41.00 P 0.00 0.00 0.00 5.92 -0.27 32 0 83 0
29SEP26 42.00 P 0.00 0.00 0.00 6.90 -0.22 35 0 40 0
29SEP26 43.00 P 0.00 0.00 0.00 7.86 -0.15 35 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 8.88 -0.05 41 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 9.83 -0.07 38 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 10.72 -0.23 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 11.80 -0.15 38 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 43 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 39 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 0.03 -0.01 37 0 140 0
29OCT26 26.00 P 0.00 0.00 0.00 0.06 -0.01 37 0 93 0
29OCT26 27.00 P 0.00 0.00 0.00 0.10 -0.02 37 0 58 0
29OCT26 28.00 P 0.00 0.00 0.00 0.17 -0.03 37 0 53 0
29OCT26 29.00 P 0.00 0.00 0.00 0.27 -0.05 37 0 73 0
29OCT26 30.00 P 0.00 0.00 0.00 0.43 -0.05 37 0 102 0
29OCT26 31.00 P 0.00 0.00 0.00 0.64 -0.05 37 0 199 0
29OCT26 32.00 P 0.00 0.00 0.00 0.91 -0.04 37 0 141 0
29OCT26 33.00 P 0.00 0.00 0.00 1.21 -0.06 36 0 257 0
29OCT26 34.00 P 0.00 0.00 0.00 1.64 -0.02 37 0 202 0
29OCT26 35.00 P 0.00 0.00 0.00 2.11 -0.02 37 0 161 0
29OCT26 36.00 P 0.00 0.00 0.00 2.61 -0.07 36 0 50 0
29OCT26 37.00 P 0.00 0.00 0.00 3.22 -0.08 36 0 9 0
29OCT26 38.00 P 0.00 0.00 0.00 3.93 -0.14 36 0 14 0
29OCT26 39.00 P 4.61 4.61 4.61 4.64 -0.07 36 15 15 +15
29OCT26 40.00 P 0.00 0.00 0.00 5.44 -0.15 36 0 3 0
29OCT26 41.00 P 0.00 0.00 0.00 6.15 -0.24 33 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 7.01 -0.17 32 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 7.93 -0.18 32 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 8.93 -0.10 35 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 0.05 0.00 37 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.08 -0.01 37 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 0.13 -0.02 37 0 7 0
27NOV26 27.00 P 0.00 0.00 0.00 0.21 -0.02 37 0 50 0
27NOV26 28.00 P 0.00 0.00 0.00 0.33 -0.02 37 0 24 0
27NOV26 29.00 P 0.00 0.00 0.00 0.48 -0.03 37 0 65 0
27NOV26 30.00 P 0.00 0.00 0.00 0.68 -0.04 37 0 71 0
27NOV26 31.00 P 0.00 0.00 0.00 0.94 -0.03 37 0 35 0
27NOV26 32.00 P 1.22 1.22 1.22 1.24 -0.02 37 40 94 +40
27NOV26 33.00 P 0.00 0.00 0.00 1.60 -0.01 37 0 122 0
27NOV26 34.00 P 1.97 1.97 1.97 2.03 +0.01 37 15 158 +13
27NOV26 35.00 P 2.45 2.45 2.45 2.51 +0.01 37 15 62 0
27NOV26 36.00 P 0.00 0.00 0.00 3.05 -0.01 37 0 10 0
27NOV26 37.00 P 0.00 0.00 0.00 3.67 +0.01 37 0 10 0
27NOV26 38.00 P 0.00 0.00 0.00 4.27 -0.08 36 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 4.98 -0.07 36 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 5.75 -0.09 36 0 15 0
27NOV26 41.00 P 0.00 0.00 0.00 6.41 -0.24 34 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 7.23 -0.20 34 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 8.10 -0.19 33 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 8.98 -0.20 32 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 39 0 100 0
30DEC26 20.00 P 0.00 0.00 0.00 0.01 0.00 37 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 0.02 0.00 37 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.04 0.00 38 0 23 0
30DEC26 23.00 P 0.00 0.00 0.00 0.06 -0.01 37 0 37 0
30DEC26 24.00 P 0.00 0.00 0.00 0.10 -0.01 37 0 114 0
30DEC26 25.00 P 0.00 0.00 0.00 0.16 -0.01 37 0 156 0
30DEC26 26.00 P 0.00 0.00 0.00 0.25 -0.01 37 0 369 0
30DEC26 27.00 P 0.00 0.00 0.00 0.36 -0.02 37 0 417 0
30DEC26 28.00 P 0.53 0.53 0.53 0.50 -0.04 36 19 76 -1
30DEC26 29.00 P 0.00 0.00 0.00 0.71 -0.01 37 0 31 0
30DEC26 30.00 P 0.00 0.00 0.00 0.94 -0.01 37 0 47 0
30DEC26 31.00 P 1.20 1.20 1.20 1.22 -0.02 37 1 965 0
30DEC26 32.00 P 1.47 1.47 1.47 1.57 0.00 37 1 1,212 +1
30DEC26 33.00 P 0.00 0.00 0.00 1.94 0.00 37 0 383 0
30DEC26 34.00 P 0.00 0.00 0.00 2.38 +0.01 37 0 124 0
30DEC26 35.00 P 0.00 0.00 0.00 2.87 +0.03 37 0 75 0
30DEC26 36.00 P 3.33 3.33 3.33 3.42 -0.03 37 15 251 +15
30DEC26 37.00 P 0.00 0.00 0.00 4.01 -0.02 37 0 90 0
30DEC26 38.00 P 0.00 0.00 0.00 4.61 -0.07 36 0 52 0
30DEC26 39.00 P 0.00 0.00 0.00 5.31 -0.07 36 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 5.94 -0.17 35 0 9 0
30DEC26 41.00 P 0.00 0.00 0.00 6.70 -0.29 35 0 7 0
30DEC26 42.00 P 0.00 0.00 0.00 7.50 -0.28 35 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 8.34 -0.22 35 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 9.19 -0.29 34 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 10.07 -0.29 34 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 10.98 -0.26 33 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 11.89 -0.25 32 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.05 -0.01 37 0 122 0
30MAR27 20.00 P 0.00 0.00 0.00 0.07 0.00 37 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.10 -0.01 37 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.16 0.00 37 0 13 0
30MAR27 23.00 P 0.00 0.00 0.00 0.23 -0.01 37 0 16 0
30MAR27 24.00 P 0.00 0.00 0.00 0.33 -0.02 37 0 54 0
30MAR27 25.00 P 0.00 0.00 0.00 0.45 -0.02 37 0 16 0
30MAR27 26.00 P 0.00 0.00 0.00 0.59 -0.04 37 0 55 0
30MAR27 27.00 P 0.00 0.00 0.00 0.76 -0.04 36 0 57 0
30MAR27 28.00 P 0.00 0.00 0.00 0.99 -0.01 37 0 41 0
30MAR27 29.00 P 0.00 0.00 0.00 1.28 +0.02 37 0 3 0
30MAR27 30.00 P 0.00 0.00 0.00 1.58 +0.02 37 0 226 0
30MAR27 31.00 P 0.00 0.00 0.00 1.91 +0.01 37 0 2 0
30MAR27 32.00 P 2.19 2.19 2.19 2.29 +0.01 37 1 13 +1
30MAR27 33.00 P 0.00 0.00 0.00 2.71 +0.01 37 0 5 0
30MAR27 34.00 P 0.00 0.00 0.00 3.17 0.00 37 0 137 0
30MAR27 35.00 P 0.00 0.00 0.00 3.68 0.00 37 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 4.22 -0.02 36 0 159 0
30MAR27 37.00 P 0.00 0.00 0.00 4.81 -0.09 37 0 103 0
30MAR27 38.00 P 0.00 0.00 0.00 5.43 -0.04 36 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 6.10 -0.05 37 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 6.73 -0.13 36 0 2 0
30MAR27 41.00 P 0.00 0.00 0.00 7.43 -0.21 36 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 8.18 -0.24 36 0 200 0
30MAR27 43.00 P 0.00 0.00 0.00 8.96 -0.26 36 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 9.76 -0.26 36 0 3 0
30MAR27 45.00 P 0.00 0.00 0.00 10.59 -0.26 36 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 11.44 -0.25 36 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 12.31 -0.27 35 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.29 -0.01 39 0 65 0
29JUN27 22.00 P 0.00 0.00 0.00 0.40 -0.01 39 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 0.53 -0.01 39 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 0.70 -0.01 39 0 10 0
29JUN27 25.00 P 0.94 0.94 0.94 0.87 -0.03 39 1 234 0
29JUN27 26.00 P 0.00 0.00 0.00 1.08 -0.04 39 0 233 0
29JUN27 27.00 P 0.00 0.00 0.00 1.34 -0.01 39 0 244 0
29JUN27 28.00 P 0.00 0.00 0.00 1.66 -0.01 39 0 47 0
29JUN27 29.00 P 0.00 0.00 0.00 1.99 -0.03 39 0 17 0
29JUN27 30.00 P 2.34 2.34 2.34 2.35 -0.02 39 18 29 +18
29JUN27 31.00 P 0.00 0.00 0.00 2.75 -0.03 39 0 1 0
29JUN27 32.00 P 0.00 0.00 0.00 3.19 -0.03 39 0 32 0
29JUN27 33.00 P 0.00 0.00 0.00 3.65 -0.03 39 0 11 0
29JUN27 34.00 P 0.00 0.00 0.00 4.16 -0.05 39 0 215 0
29JUN27 35.00 P 0.00 0.00 0.00 4.68 -0.05 40 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 5.27 -0.06 40 0 41 0
29JUN27 37.00 P 0.00 0.00 0.00 5.87 -0.06 40 0 15 0
29JUN27 38.00 P 0.00 0.00 0.00 6.50 -0.06 40 0 51 0
29JUN27 39.00 P 0.00 0.00 0.00 7.17 -0.07 40 0 30 0
29JUN27 40.00 P 0.00 0.00 0.00 7.83 -0.09 40 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 8.53 -0.12 40 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 9.27 -0.13 40 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 10.01 -0.15 40 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 10.78 -0.18 41 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 11.58 -0.18 41 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 12.37 -0.20 41 0 0 0
TOTAL PUT 528 27,270 +349
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CRP - CHINA RES POWER CLOSING PRICE HK$ 18.240
28AUG26 12.00 C 0.00 0.00 0.00 6.25 +0.30 115 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 5.75 +0.30 104 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 5.25 +0.30 93 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 4.75 +0.32 82 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 4.25 +0.31 72 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 3.75 +0.29 63 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 3.25 +0.34 53 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 2.75 +0.34 44 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 2.25 +0.34 35 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 1.75 +0.33 27 0 5 0
28AUG26 17.00 C 0.00 0.00 0.00 1.26 +0.32 28 0 31 0
28AUG26 17.50 C 0.64 0.64 0.64 0.80 +0.25 28 1 124 -1
28AUG26 18.00 C 0.31 0.40 0.31 0.45 +0.20 30 8 90 0
28AUG26 18.50 C 0.15 0.15 0.15 0.19 +0.10 29 1 74 +1
28AUG26 19.00 C 0.05 0.06 0.05 0.07 +0.04 30 24 110 -21
28AUG26 19.50 C 0.00 0.00 0.00 0.02 +0.01 30 0 94 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 34 0 364 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 49 0 240 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 62 0 779 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 87 0 127 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 97 0 101 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 6.26 +0.31 54 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.76 +0.31 42 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.26 +0.31 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.76 +0.31 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.26 +0.30 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.76 +0.30 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.26 +0.33 0 0 30 0
29SEP26 15.50 C 0.00 0.00 0.00 2.77 +0.34 28 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.27 +0.33 23 0 35 0
29SEP26 16.50 C 0.00 0.00 0.00 1.79 +0.32 24 0 58 0
29SEP26 17.00 C 0.00 0.00 0.00 1.33 +0.29 23 0 34 0
29SEP26 17.50 C 0.00 0.00 0.00 0.92 +0.25 22 0 80 0
29SEP26 18.00 C 0.00 0.00 0.00 0.59 +0.18 22 0 80 0
29SEP26 18.50 C 0.29 0.29 0.29 0.36 +0.12 23 1 105 0
29SEP26 19.00 C 0.16 0.16 0.16 0.21 +0.08 23 5 108 +5
29SEP26 19.50 C 0.00 0.00 0.00 0.12 +0.05 24 0 162 0
29SEP26 20.00 C 0.00 0.00 0.00 0.06 +0.03 23 0 101 0
29SEP26 21.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 161 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 28 0 55 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 33 0 400 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 38 0 106 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 43 0 31 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 47 0 100 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 52 0 2 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 55 0 2 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 6.26 +0.31 48 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 5.76 +0.31 42 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 5.26 +0.31 0 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 4.76 +0.31 0 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 4.26 +0.30 0 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 3.76 +0.30 0 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 3.26 +0.33 0 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 2.77 +0.34 24 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 2.27 +0.32 20 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 1.80 +0.30 21 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 1.38 +0.27 22 0 102 0
29OCT26 17.50 C 0.00 0.00 0.00 1.01 +0.24 22 0 30 0
29OCT26 18.00 C 0.00 0.00 0.00 0.71 +0.19 21 0 15 0
29OCT26 18.50 C 0.37 0.37 0.37 0.48 +0.12 21 15 10 -5
29OCT26 19.00 C 0.00 0.00 0.00 0.34 +0.11 22 0 45 0
29OCT26 19.50 C 0.00 0.00 0.00 0.22 +0.08 22 0 30 0
29OCT26 20.00 C 0.00 0.00 0.00 0.14 +0.05 22 0 39 0
29OCT26 21.00 C 0.08 0.08 0.08 0.05 +0.02 22 5 7 +5
29OCT26 22.00 C 0.00 0.00 0.00 0.02 +0.01 23 0 24 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 4.76 +0.31 0 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 4.26 +0.30 0 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 3.76 +0.30 0 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 3.26 +0.33 0 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 2.77 +0.33 21 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 2.30 +0.31 22 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 1.86 +0.29 22 0 0 0
27NOV26 17.00 C 1.25 1.25 1.25 1.47 +0.28 22 15 15 +15
27NOV26 17.50 C 0.00 0.00 0.00 1.11 +0.21 21 0 15 0
27NOV26 18.00 C 0.00 0.00 0.00 0.84 +0.17 21 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 0.63 +0.13 21 0 2 0
27NOV26 19.00 C 0.00 0.00 0.00 0.47 +0.10 22 0 4 0
27NOV26 19.50 C 0.00 0.00 0.00 0.34 +0.09 22 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.24 +0.07 22 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.11 +0.04 22 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.05 +0.02 23 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 6.26 +0.31 37 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.76 +0.31 32 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 5.26 +0.31 0 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.76 +0.31 0 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.26 +0.30 0 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.76 +0.30 0 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.27 +0.33 22 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.79 +0.32 22 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.34 +0.30 21 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.93 +0.27 21 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.57 +0.24 21 0 165 0
30DEC26 17.50 C 0.00 0.00 0.00 1.26 +0.21 21 0 165 0
30DEC26 18.00 C 0.96 0.96 0.96 0.96 +0.16 21 1 25 +1
30DEC26 18.50 C 0.00 0.00 0.00 0.75 +0.13 21 0 12 0
30DEC26 19.00 C 0.00 0.00 0.00 0.58 +0.11 21 0 22 0
30DEC26 19.50 C 0.00 0.00 0.00 0.45 +0.11 22 0 117 0
30DEC26 20.00 C 0.00 0.00 0.00 0.33 +0.08 22 0 307 0
30DEC26 21.00 C 0.00 0.00 0.00 0.17 +0.05 22 0 174 0
30DEC26 22.00 C 0.00 0.00 0.00 0.08 +0.02 21 0 50 0
30DEC26 23.00 C 0.00 0.00 0.00 0.04 +0.01 22 0 153 0
30DEC26 24.00 C 0.00 0.00 0.00 0.02 +0.01 22 0 19 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 23 0 25 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 27 0 5 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 6.26 +0.31 28 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 5.76 +0.31 23 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 5.26 +0.31 0 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.76 +0.31 0 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 4.28 +0.32 22 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.82 +0.31 22 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.28 +0.21 17 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.89 +0.21 19 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.60 +0.29 22 0 2 0
30MAR27 16.50 C 0.00 0.00 0.00 2.24 +0.27 22 0 15 0
30MAR27 17.00 C 0.00 0.00 0.00 1.92 +0.25 22 0 3 0
30MAR27 17.50 C 0.00 0.00 0.00 1.58 +0.19 21 0 0 0
30MAR27 18.00 C 1.22 1.22 1.22 1.33 +0.16 21 15 15 +12
30MAR27 18.50 C 1.01 1.01 1.01 1.13 +0.15 22 15 15 -10
30MAR27 19.00 C 0.00 0.00 0.00 0.95 +0.15 22 0 65 0
30MAR27 19.50 C 0.00 0.00 0.00 0.79 +0.15 22 0 15 0
30MAR27 20.00 C 0.00 0.00 0.00 0.64 +0.13 22 0 318 0
30MAR27 21.00 C 0.00 0.00 0.00 0.42 +0.10 22 0 67 0
30MAR27 22.00 C 0.30 0.30 0.30 0.26 +0.07 22 6 47 +6
30MAR27 23.00 C 0.00 0.00 0.00 0.16 +0.05 22 0 15 0
30MAR27 24.00 C 0.00 0.00 0.00 0.10 +0.03 23 0 30 0
30MAR27 25.00 C 0.00 0.00 0.00 0.06 +0.02 23 0 15 0
30MAR27 26.00 C 0.00 0.00 0.00 0.03 +0.01 22 0 18 0
30MAR27 27.00 C 0.00 0.00 0.00 0.02 +0.01 23 0 15 0
30MAR27 28.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 6.27 +0.32 24 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 5.79 +0.31 23 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 5.31 +0.28 22 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 4.76 +0.17 0 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 4.35 +0.24 19 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 3.96 +0.28 21 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 3.58 +0.28 22 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 3.22 +0.27 22 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 2.89 +0.27 23 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 2.57 +0.24 23 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 2.28 +0.23 23 0 14 0
29JUN27 17.50 C 0.00 0.00 0.00 2.02 +0.22 24 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 1.77 +0.20 24 0 67 0
29JUN27 18.50 C 0.00 0.00 0.00 1.55 +0.19 24 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 1.35 +0.17 24 0 17 0
29JUN27 19.50 C 0.00 0.00 0.00 1.17 +0.15 24 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 1.02 +0.15 24 0 11 0
29JUN27 21.00 C 0.00 0.00 0.00 0.75 +0.12 24 0 1 0
29JUN27 22.00 C 0.00 0.00 0.00 0.55 +0.10 24 0 3 0
29JUN27 23.00 C 0.00 0.00 0.00 0.39 +0.07 24 0 14 0
29JUN27 24.00 C 0.00 0.00 0.00 0.28 +0.05 24 0 10 0
29JUN27 25.00 C 0.00 0.00 0.00 0.21 +0.04 25 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.15 +0.03 25 0 2 0
29JUN27 27.00 C 0.00 0.00 0.00 0.10 +0.02 25 0 35 0
29JUN27 28.00 C 0.00 0.00 0.00 0.07 +0.01 25 0 15 0
29JUN27 29.00 C 0.00 0.00 0.00 0.05 +0.01 25 0 15 0
29JUN27 30.00 C 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
TOTAL CALL 112 6,434 +8
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 109 0 106 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 77 0 1 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 67 0 23 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 57 0 17 0
28AUG26 16.00 P 0.01 0.01 0.01 0.01 0.00 48 30 67 -30
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 38 0 127 0
28AUG26 17.00 P 0.04 0.04 0.04 0.02 -0.02 32 90 301 +12
28AUG26 17.50 P 0.12 0.12 0.10 0.06 -0.07 29 16 299 0
28AUG26 18.00 P 0.29 0.30 0.18 0.18 -0.14 28 72 529 +1
28AUG26 18.50 P 0.60 0.60 0.49 0.45 -0.23 30 23 481 +5
28AUG26 19.00 P 0.00 0.00 0.00 0.81 -0.31 28 0 219 0
28AUG26 19.50 P 0.00 0.00 0.00 1.27 -0.33 29 0 153 0
28AUG26 20.00 P 0.00 0.00 0.00 1.76 -0.34 0 0 136 0
28AUG26 21.00 P 0.00 0.00 0.00 2.76 -0.34 0 0 13 0
28AUG26 22.00 P 0.00 0.00 0.00 3.80 -0.30 82 0 45 0
28AUG26 23.00 P 0.00 0.00 0.00 4.78 -0.32 87 0 30 0
28AUG26 24.00 P 0.00 0.00 0.00 5.80 -0.30 111 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 6.80 -0.30 124 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 7.78 -0.32 124 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 8.79 -0.31 142 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 9.79 -0.31 153 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 10.83 -0.27 184 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 11.83 -0.27 195 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 12.78 -0.32 175 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 44 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 40 0 18 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 35 0 6 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 31 0 12 0
29SEP26 15.00 P 0.02 0.02 0.02 0.01 0.00 26 1 74 -1
29SEP26 15.50 P 0.00 0.00 0.00 0.02 -0.01 25 0 76 0
29SEP26 16.00 P 0.00 0.00 0.00 0.04 -0.02 24 0 87 0
29SEP26 16.50 P 0.00 0.00 0.00 0.09 -0.04 23 0 1,181 0
29SEP26 17.00 P 0.00 0.00 0.00 0.18 -0.08 23 0 175 0
29SEP26 17.50 P 0.41 0.41 0.41 0.33 -0.12 23 11 156 0
29SEP26 18.00 P 0.00 0.00 0.00 0.58 -0.17 24 0 269 0
29SEP26 18.50 P 0.00 0.00 0.00 0.88 -0.20 24 0 236 0
29SEP26 19.00 P 0.00 0.00 0.00 1.22 -0.26 23 0 111 0
29SEP26 19.50 P 0.00 0.00 0.00 1.68 -0.25 26 0 113 0
29SEP26 20.00 P 0.00 0.00 0.00 2.08 -0.32 23 0 45 0
29SEP26 21.00 P 0.00 0.00 0.00 3.04 -0.39 22 0 60 0
29SEP26 22.00 P 0.00 0.00 0.00 4.13 -0.28 44 0 2 0
29SEP26 23.00 P 0.00 0.00 0.00 5.12 -0.29 50 0 220 0
29SEP26 24.00 P 0.00 0.00 0.00 6.13 -0.24 58 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.13 -0.26 64 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.12 -0.29 69 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.13 -0.27 76 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 10.12 -0.27 79 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 11.07 -0.35 75 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 12.12 -0.26 89 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 13.13 -0.25 96 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 26 0 1 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 21 0
29OCT26 15.50 P 0.07 0.07 0.07 0.05 -0.01 23 2 19 -2
29OCT26 16.00 P 0.00 0.00 0.00 0.09 -0.03 22 0 56 0
29OCT26 16.50 P 0.00 0.00 0.00 0.16 -0.06 22 0 70 0
29OCT26 17.00 P 0.00 0.00 0.00 0.28 -0.09 22 0 76 0
29OCT26 17.50 P 0.00 0.00 0.00 0.45 -0.14 22 0 82 0
29OCT26 18.00 P 0.00 0.00 0.00 0.70 -0.16 22 0 93 0
29OCT26 18.50 P 0.00 0.00 0.00 0.99 -0.22 22 0 30 0
29OCT26 19.00 P 0.00 0.00 0.00 1.35 -0.20 23 0 120 0
29OCT26 19.50 P 0.00 0.00 0.00 1.70 -0.27 22 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 2.13 -0.29 22 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 3.15 -0.29 30 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 4.13 -0.29 35 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 5.15 -0.26 42 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 6.16 -0.23 48 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 7.16 -0.23 53 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 8.15 -0.26 57 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 9.15 -0.25 61 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 10.15 -0.24 65 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.03 -0.01 23 0 1 0
27NOV26 15.00 P 0.00 0.00 0.00 0.05 -0.02 23 0 2 0
27NOV26 15.50 P 0.00 0.00 0.00 0.09 -0.02 22 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.15 -0.04 22 0 7 0
27NOV26 16.50 P 0.00 0.00 0.00 0.24 -0.07 22 0 24 0
27NOV26 17.00 P 0.00 0.00 0.00 0.38 -0.09 22 0 20 0
27NOV26 17.50 P 0.00 0.00 0.00 0.55 -0.14 21 0 8 0
27NOV26 18.00 P 0.00 0.00 0.00 0.81 -0.18 22 0 21 0
27NOV26 18.50 P 0.00 0.00 0.00 1.10 -0.22 22 0 6 0
27NOV26 19.00 P 1.61 1.61 1.61 1.46 -0.19 23 11 13 +11
27NOV26 19.50 P 0.00 0.00 0.00 1.79 -0.25 22 0 40 0
27NOV26 20.00 P 0.00 0.00 0.00 2.19 -0.28 22 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 3.18 -0.27 28 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 4.17 -0.26 33 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 5.15 -0.26 36 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 6.16 -0.23 41 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 7.16 -0.23 46 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 8.15 -0.26 49 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 9.15 -0.25 53 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 10.15 -0.24 56 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 3 0
30DEC26 14.50 P 0.00 0.00 0.00 0.04 -0.02 22 0 31 0
30DEC26 15.00 P 0.00 0.00 0.00 0.08 -0.02 22 0 47 0
30DEC26 15.50 P 0.00 0.00 0.00 0.13 -0.03 22 0 18 0
30DEC26 16.00 P 0.00 0.00 0.00 0.20 -0.05 21 0 131 0
30DEC26 16.50 P 0.00 0.00 0.00 0.31 -0.07 21 0 16 0
30DEC26 17.00 P 0.51 0.51 0.49 0.45 -0.10 21 60 231 +60
30DEC26 17.50 P 0.00 0.00 0.00 0.65 -0.13 21 0 209 0
30DEC26 18.00 P 0.00 0.00 0.00 0.90 -0.16 22 0 86 0
30DEC26 18.50 P 0.00 0.00 0.00 1.20 -0.19 22 0 33 0
30DEC26 19.00 P 1.60 1.60 1.60 1.53 -0.18 22 1 68 0
30DEC26 19.50 P 0.00 0.00 0.00 1.90 -0.19 23 0 139 0
30DEC26 20.00 P 0.00 0.00 0.00 2.24 -0.27 21 0 260 0
30DEC26 21.00 P 0.00 0.00 0.00 3.20 -0.26 26 0 160 0
30DEC26 22.00 P 0.00 0.00 0.00 4.17 -0.26 29 0 48 0
30DEC26 23.00 P 0.00 0.00 0.00 5.19 -0.22 35 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.16 -0.23 37 0 15 0
30DEC26 25.00 P 0.00 0.00 0.00 7.16 -0.23 41 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 8.15 -0.26 44 0 2 0
30DEC26 27.00 P 0.00 0.00 0.00 9.15 -0.25 47 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 10.15 -0.24 50 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 11.07 -0.35 47 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 12.12 -0.26 54 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 13.13 -0.25 58 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.05 -0.01 22 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.08 -0.02 22 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.12 -0.03 22 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.19 -0.03 22 0 43 0
30MAR27 15.50 P 0.00 0.00 0.00 0.27 -0.04 22 0 81 0
30MAR27 16.00 P 0.00 0.00 0.00 0.38 -0.05 22 0 34 0
30MAR27 16.50 P 0.00 0.00 0.00 0.52 -0.07 22 0 10 0
30MAR27 17.00 P 0.00 0.00 0.00 0.69 -0.10 22 0 45 0
30MAR27 17.50 P 0.87 0.87 0.87 0.89 -0.12 22 5 52 +4
30MAR27 18.00 P 0.00 0.00 0.00 1.13 -0.15 22 0 25 0
30MAR27 18.50 P 0.00 0.00 0.00 1.43 -0.16 22 0 25 0
30MAR27 19.00 P 0.00 0.00 0.00 1.73 -0.18 22 0 6 0
30MAR27 19.50 P 0.00 0.00 0.00 2.08 -0.18 22 0 14 0
30MAR27 20.00 P 0.00 0.00 0.00 2.46 -0.19 23 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 3.32 -0.21 24 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 4.23 -0.22 26 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 5.21 -0.21 29 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 6.16 -0.23 31 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 7.16 -0.23 34 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 8.15 -0.26 36 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 9.15 -0.25 39 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 10.15 -0.24 42 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 11.07 -0.35 39 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 12.12 -0.26 45 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 13.13 -0.25 48 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.05 0.00 25 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.07 -0.01 25 0 1 0
29JUN27 13.00 P 0.00 0.00 0.00 0.11 -0.01 25 0 1 0
29JUN27 13.50 P 0.00 0.00 0.00 0.15 -0.03 24 0 1 0
29JUN27 14.00 P 0.00 0.00 0.00 0.22 -0.03 25 0 5 0
29JUN27 14.50 P 0.00 0.00 0.00 0.30 -0.04 25 0 4 0
29JUN27 15.00 P 0.00 0.00 0.00 0.41 -0.05 25 0 16 0
29JUN27 15.50 P 0.60 0.60 0.60 0.53 -0.07 25 1 3 -1
29JUN27 16.00 P 0.00 0.00 0.00 0.68 -0.08 25 0 50 0
29JUN27 16.50 P 0.00 0.00 0.00 0.86 -0.09 25 0 19 0
29JUN27 17.00 P 0.00 0.00 0.00 1.06 -0.11 25 0 27 0
29JUN27 17.50 P 0.00 0.00 0.00 1.29 -0.12 25 0 30 0
29JUN27 18.00 P 0.00 0.00 0.00 1.54 -0.14 25 0 30 0
29JUN27 18.50 P 0.00 0.00 0.00 1.82 -0.16 25 0 45 0
29JUN27 19.00 P 0.00 0.00 0.00 2.12 -0.18 25 0 9 0
29JUN27 19.50 P 0.00 0.00 0.00 2.45 -0.12 26 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 2.80 -0.21 26 0 15 0
29JUN27 21.00 P 0.00 0.00 0.00 3.57 -0.24 26 0 10 0
29JUN27 22.00 P 0.00 0.00 0.00 4.41 -0.27 27 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 5.31 -0.30 29 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 6.27 -0.32 31 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 7.26 -0.34 33 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 8.27 -0.35 36 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 9.29 -0.11 39 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 10.25 -0.14 41 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 11.21 -0.21 42 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 12.19 -0.19 43 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 13.13 -0.25 43 0 0 0
TOTAL PUT 323 8,213 +59
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$ 15.620
28AUG26 9.50 C 0.00 0.00 0.00 6.13 +0.16 143 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 5.88 +0.15 135 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 5.63 +0.16 128 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 5.13 +0.15 114 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 4.63 +0.15 101 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 4.13 +0.15 89 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 3.63 +0.18 77 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 3.13 +0.15 65 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 2.63 +0.18 54 0 5 0
28AUG26 13.50 C 0.00 0.00 0.00 2.13 +0.18 44 0 3 0
28AUG26 14.00 C 0.00 0.00 0.00 1.63 +0.18 33 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 1.13 +0.18 23 0 1 0
28AUG26 15.00 C 0.00 0.00 0.00 0.64 +0.15 19 0 44 0
28AUG26 15.50 C 0.20 0.20 0.20 0.24 +0.09 19 1 444 0
28AUG26 16.00 C 0.04 0.04 0.04 0.04 +0.01 18 2 185 -2
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 23 0 319 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 33 0 41 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 42 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 59 0 15 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 6.40 +0.19 55 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 6.13 +0.16 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.90 +0.17 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.63 +0.16 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.13 +0.15 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.65 +0.17 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.16 +0.18 38 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.66 +0.19 32 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.16 +0.18 24 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.66 +0.18 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.17 +0.18 22 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.68 +0.17 19 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.22 +0.15 19 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.81 +0.12 19 0 2 0
29SEP26 15.50 C 0.44 0.46 0.44 0.47 +0.08 18 7 16 +1
29SEP26 16.00 C 0.22 0.22 0.22 0.25 +0.05 19 1 1,217 +1
29SEP26 16.50 C 0.12 0.12 0.12 0.12 +0.02 19 1 167 0
29SEP26 17.00 C 0.06 0.06 0.06 0.06 +0.02 20 1 128 +1
29SEP26 17.50 C 0.00 0.00 0.00 0.02 0.00 19 0 137 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 24 0 1 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 27 0 6 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 34 0 3 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 39 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 45 0 9 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 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
29OCT26 9.50 C 0.00 0.00 0.00 6.13 +0.16 0 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 5.90 +0.17 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 5.68 +0.21 41 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 5.18 +0.20 34 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 4.68 +0.20 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 4.16 +0.18 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 3.69 +0.21 25 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 3.16 +0.17 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 2.70 +0.18 20 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 2.21 +0.17 18 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 1.75 +0.16 19 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 1.32 +0.14 19 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.91 +0.11 18 0 106 0
29OCT26 15.50 C 0.00 0.00 0.00 0.62 +0.09 18 0 90 0
29OCT26 16.00 C 0.00 0.00 0.00 0.39 +0.06 19 0 78 0
29OCT26 16.50 C 0.00 0.00 0.00 0.23 +0.04 19 0 30 0
29OCT26 17.00 C 0.00 0.00 0.00 0.13 +0.02 19 0 15 0
29OCT26 17.50 C 0.00 0.00 0.00 0.07 +0.01 19 0 0 0
29OCT26 18.00 C 0.05 0.05 0.05 0.04 +0.01 20 18 18 +18
29OCT26 18.50 C 0.00 0.00 0.00 0.02 0.00 20 0 2 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 20 0 8 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
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 5.95 +0.22 35 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 5.70 +0.23 31 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 5.18 +0.20 0 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 4.71 +0.22 27 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 4.16 +0.17 0 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 3.69 +0.19 0 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 3.16 +0.13 0 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 2.74 +0.17 19 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 2.27 +0.16 19 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 1.82 +0.15 19 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 1.41 +0.13 19 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 1.06 +0.11 19 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 0.73 +0.08 18 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.50 +0.06 19 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.33 +0.04 19 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.22 +0.04 19 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.13 +0.01 19 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 0.08 +0.01 20 0 6 0
27NOV26 18.50 C 0.00 0.00 0.00 0.05 +0.01 20 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.01 0.00 24 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 6.40 +0.19 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 6.21 +0.24 29 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.95 +0.22 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.70 +0.23 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.18 +0.20 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.71 +0.22 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.16 +0.15 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.69 +0.16 0 0 3 0
30DEC26 12.50 C 0.00 0.00 0.00 3.18 +0.13 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.78 +0.17 21 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.32 +0.16 20 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.89 +0.15 20 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.51 +0.14 21 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.16 +0.12 21 0 268 0
30DEC26 15.50 C 0.82 0.82 0.82 0.85 +0.10 20 1 2 -1
30DEC26 16.00 C 0.00 0.00 0.00 0.62 +0.08 20 0 23 0
30DEC26 16.50 C 0.00 0.00 0.00 0.44 +0.06 20 0 10 0
30DEC26 17.00 C 0.00 0.00 0.00 0.30 +0.05 20 0 4 0
30DEC26 17.50 C 0.00 0.00 0.00 0.20 +0.03 20 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.14 +0.03 21 0 169 0
30DEC26 18.50 C 0.00 0.00 0.00 0.09 +0.02 21 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.06 +0.01 21 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 0.04 +0.01 22 0 1 0
30DEC26 20.00 C 0.00 0.00 0.00 0.02 0.00 21 0 2 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 25 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 30 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 6.46 +0.25 32 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 6.21 +0.24 28 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 5.96 +0.23 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.70 +0.23 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.18 +0.20 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.71 +0.22 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.16 +0.15 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.69 +0.16 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.20 +0.13 0 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.80 +0.16 20 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.37 +0.15 20 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.97 +0.14 20 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.61 +0.13 20 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.29 +0.11 20 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.99 +0.09 20 0 34 0
30MAR27 16.00 C 0.00 0.00 0.00 0.77 +0.07 20 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.59 +0.06 20 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.45 +0.05 20 0 68 0
30MAR27 17.50 C 0.00 0.00 0.00 0.34 +0.04 20 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 0.26 +0.03 20 0 12 0
30MAR27 18.50 C 0.00 0.00 0.00 0.19 +0.02 20 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.14 +0.02 20 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.10 +0.01 20 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.07 +0.01 20 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 0.04 +0.01 21 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.01 0.00 21 0 1 0
30MAR27 24.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 6.21 +0.24 20 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 5.96 +0.23 0 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 5.70 +0.23 0 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 5.18 +0.20 0 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 4.71 +0.22 0 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 4.16 +0.14 0 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 3.69 +0.14 0 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.24 +0.13 13 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 2.88 +0.17 21 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 2.48 +0.17 21 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 2.11 +0.15 21 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 1.79 +0.15 21 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 1.50 +0.18 21 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 1.21 +0.13 20 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.99 +0.11 20 0 10 0
29JUN27 16.50 C 0.00 0.00 0.00 0.81 +0.10 20 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.66 +0.09 20 0 0 0
29JUN27 17.50 C 0.47 0.47 0.47 0.53 +0.07 20 6 6 +6
29JUN27 18.00 C 0.00 0.00 0.00 0.42 +0.04 20 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.34 +0.04 21 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.28 +0.05 21 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.22 +0.05 21 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.17 +0.03 21 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.10 +0.02 21 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.06 +0.01 21 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.04 +0.01 21 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.01 0.00 21 0 1 0
TOTAL CALL 38 3,857 +24
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 115 0 2 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 89 0 10 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 77 0 60 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 65 0 143 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 53 0 44 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 42 0 53 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 30 0 75 0
28AUG26 15.00 P 0.00 0.00 0.00 0.02 -0.02 22 0 90 0
28AUG26 15.50 P 0.00 0.00 0.00 0.12 -0.10 20 0 529 0
28AUG26 16.00 P 0.00 0.00 0.00 0.42 -0.16 19 0 68 0
28AUG26 16.50 P 0.00 0.00 0.00 0.88 -0.18 0 0 30 0
28AUG26 17.00 P 0.00 0.00 0.00 1.38 -0.18 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 1.88 -0.18 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 2.38 -0.18 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 2.88 -0.18 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 3.40 -0.18 78 0 6 0
28AUG26 19.50 P 0.00 0.00 0.00 3.90 -0.16 86 0 1 0
28AUG26 20.00 P 0.00 0.00 0.00 4.39 -0.17 86 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 5.39 -0.17 101 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 6.39 -0.17 114 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 7.39 -0.17 127 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 8.39 -0.18 138 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 9.39 -0.17 149 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 67 0 2 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 60 0 7 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 55 0 3 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 49 0 18 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 43 0 28 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 38 0 41 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 33 0 62 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 28 0 60 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 23 0 131 0
29SEP26 14.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 90 0
29SEP26 14.50 P 0.08 0.09 0.08 0.06 -0.03 20 2 147 +2
29SEP26 15.00 P 0.00 0.00 0.00 0.15 -0.06 19 0 2,000 0
29SEP26 15.50 P 0.00 0.00 0.00 0.33 -0.09 19 0 308 0
29SEP26 16.00 P 0.66 0.66 0.66 0.61 -0.13 20 4 132 0
29SEP26 16.50 P 0.00 0.00 0.00 0.96 -0.15 19 0 32 0
29SEP26 17.00 P 0.00 0.00 0.00 1.40 -0.17 19 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 1.88 -0.18 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.38 -0.18 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 2.88 -0.18 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.41 -0.17 39 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.90 -0.16 41 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.40 -0.16 44 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.39 -0.17 48 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.40 -0.16 58 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.39 -0.17 60 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.39 -0.18 66 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.40 -0.16 75 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 46 0 10 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 41 0 16 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 37 0 106 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 32 0 120 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 28 0 53 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 25 0 10 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 21 0 20 0
29OCT26 13.50 P 0.00 0.00 0.00 0.02 -0.01 19 0 7 0
29OCT26 14.00 P 0.00 0.00 0.00 0.06 -0.02 20 0 3 0
29OCT26 14.50 P 0.00 0.00 0.00 0.12 -0.04 19 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.25 -0.07 19 0 15 0
29OCT26 15.50 P 0.00 0.00 0.00 0.45 -0.09 20 0 60 0
29OCT26 16.00 P 0.00 0.00 0.00 0.72 -0.12 20 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 1.08 -0.14 21 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 1.45 -0.16 19 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 1.90 -0.17 19 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 2.38 -0.18 0 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 2.88 -0.18 0 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 3.41 -0.17 31 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 3.91 -0.15 34 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 4.40 -0.16 36 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 5.39 -0.17 39 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 6.40 -0.16 46 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 7.39 -0.17 49 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 8.39 -0.18 53 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 31 0 8 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 27 0 49 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 24 0 99 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 21 0 51 0
27NOV26 13.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 2 0
27NOV26 13.50 P 0.00 0.00 0.00 0.05 -0.01 20 0 21 0
27NOV26 14.00 P 0.00 0.00 0.00 0.10 -0.03 20 0 56 0
27NOV26 14.50 P 0.00 0.00 0.00 0.19 -0.05 19 0 2 0
27NOV26 15.00 P 0.00 0.00 0.00 0.33 -0.08 19 0 4 0
27NOV26 15.50 P 0.00 0.00 0.00 0.54 -0.10 20 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.81 -0.10 20 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 1.12 -0.13 19 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 1.50 -0.15 19 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 1.93 -0.16 19 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 2.39 -0.17 19 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 2.88 -0.18 0 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 3.42 -0.16 28 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 3.91 -0.15 30 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 4.40 -0.16 31 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 5.40 -0.16 36 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 6.40 -0.16 41 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 7.39 -0.17 43 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 8.39 -0.18 47 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 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 0.01 0.00 28 0 2 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 25 0 55 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.02 0.00 22 0 295 0
30DEC26 12.50 P 0.00 0.00 0.00 0.04 -0.01 21 0 40 0
30DEC26 13.00 P 0.00 0.00 0.00 0.08 -0.02 21 0 80 0
30DEC26 13.50 P 0.00 0.00 0.00 0.15 -0.02 21 0 24 0
30DEC26 14.00 P 0.00 0.00 0.00 0.25 -0.04 21 0 3 0
30DEC26 14.50 P 0.00 0.00 0.00 0.40 -0.06 21 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.60 -0.08 21 0 22 0
30DEC26 15.50 P 0.00 0.00 0.00 0.86 -0.09 21 0 2 0
30DEC26 16.00 P 0.00 0.00 0.00 1.13 -0.11 21 0 71 0
30DEC26 16.50 P 0.00 0.00 0.00 1.47 -0.13 21 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.85 -0.14 21 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.26 -0.15 20 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.70 -0.23 21 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.25 -0.15 26 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.74 -0.14 28 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.23 -0.13 30 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.72 -0.12 33 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.69 -0.14 35 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.68 -0.14 39 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.66 -0.14 42 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.64 -0.15 44 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.64 -0.13 48 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.02 0.00 22 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 0.03 -0.01 21 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.06 -0.01 21 0 16 0
30MAR27 12.50 P 0.00 0.00 0.00 0.10 -0.02 21 0 35 0
30MAR27 13.00 P 0.00 0.00 0.00 0.16 -0.03 20 0 45 0
30MAR27 13.50 P 0.00 0.00 0.00 0.26 -0.04 20 0 30 0
30MAR27 14.00 P 0.00 0.00 0.00 0.39 -0.06 20 0 70 0
30MAR27 14.50 P 0.00 0.00 0.00 0.57 -0.06 21 0 8 0
30MAR27 15.00 P 0.00 0.00 0.00 0.78 -0.08 21 0 4 0
30MAR27 15.50 P 0.00 0.00 0.00 1.04 -0.09 21 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 1.33 -0.07 21 0 3 0
30MAR27 16.50 P 0.00 0.00 0.00 1.62 -0.12 20 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.98 -0.14 20 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.37 -0.15 20 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.79 -0.24 20 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.32 -0.15 24 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.79 -0.15 25 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.27 -0.12 26 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.74 -0.14 27 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.70 -0.15 29 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.68 -0.14 32 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.66 -0.14 34 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.64 -0.15 36 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 9.64 -0.13 39 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.02 0.00 21 0 1 0
29JUN27 11.00 P 0.00 0.00 0.00 0.04 0.00 21 0 2 0
29JUN27 11.50 P 0.00 0.00 0.00 0.07 0.00 21 0 1 0
29JUN27 12.00 P 0.15 0.15 0.15 0.11 -0.01 21 1 1 +1
29JUN27 12.50 P 0.00 0.00 0.00 0.17 -0.01 21 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.26 -0.02 21 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.38 -0.02 21 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.53 -0.03 21 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.72 -0.03 21 0 11 0
29JUN27 15.00 P 0.00 0.00 0.00 0.94 -0.05 21 0 1 0
29JUN27 15.50 P 0.00 0.00 0.00 1.20 -0.06 21 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 1.49 -0.07 21 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.76 -0.09 21 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 2.11 -0.10 21 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 2.48 -0.19 20 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.97 -0.12 23 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 3.40 -0.12 23 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.85 -0.14 24 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 4.31 -0.10 25 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.77 -0.11 25 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.72 -0.14 27 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 6.69 -0.14 29 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 7.66 -0.15 30 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 8.65 -0.14 33 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 9.64 -0.13 35 0 0 0
TOTAL PUT 7 5,708 +3
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$ 45.020
28AUG26 31.00 C 0.00 0.00 0.00 14.04 +0.51 92 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 13.04 +0.53 83 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 12.04 +0.50 74 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 11.04 +0.53 65 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 10.04 +0.49 54 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 9.04 +0.52 0 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 8.04 +0.58 0 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 7.04 +0.58 0 0 158 0
28AUG26 39.00 C 0.00 0.00 0.00 6.04 +0.57 0 0 208 0
28AUG26 40.00 C 0.00 0.00 0.00 5.04 +0.57 0 0 180 0
28AUG26 41.00 C 0.00 0.00 0.00 4.04 +0.56 0 0 275 0
28AUG26 42.00 C 0.00 0.00 0.00 3.06 +0.54 26 0 412 0
28AUG26 43.00 C 0.00 0.00 0.00 2.11 +0.47 25 0 500 0
28AUG26 44.00 C 1.00 1.62 1.00 1.31 +0.35 26 15 734 -14
28AUG26 45.00 C 0.59 0.66 0.49 0.63 +0.17 24 520 675 -68
28AUG26 46.00 C 0.23 0.23 0.23 0.27 +0.09 25 14 1,003 +9
28AUG26 47.00 C 0.09 0.09 0.09 0.09 +0.03 25 5 744 0
28AUG26 48.00 C 0.00 0.00 0.00 0.03 +0.01 26 0 203 0
28AUG26 49.00 C 0.00 0.00 0.00 0.01 0.00 28 0 254 0
28AUG26 50.00 C 0.00 0.00 0.00 0.01 0.00 33 0 194 0
28AUG26 52.50 C 0.00 0.00 0.00 0.01 0.00 47 0 138 0
28AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 70 0 33 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 19.10 +0.59 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 18.10 +0.60 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 17.11 +0.60 49 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 16.11 +0.61 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 15.11 +0.59 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 14.12 +0.59 40 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 13.12 +0.60 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 12.12 +0.58 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 11.13 +0.59 31 0 12 0
29SEP26 35.00 C 0.00 0.00 0.00 10.13 +0.58 24 0 15 0
29SEP26 36.00 C 0.00 0.00 0.00 9.05 +0.48 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 8.07 +0.48 0 0 45 0
29SEP26 38.00 C 0.00 0.00 0.00 7.17 +0.55 26 0 105 0
29SEP26 39.00 C 0.00 0.00 0.00 6.22 +0.54 27 0 335 0
29SEP26 40.00 C 0.00 0.00 0.00 5.29 +0.50 27 0 738 0
29SEP26 41.00 C 0.00 0.00 0.00 4.41 +0.46 26 0 480 0
29SEP26 42.00 C 0.00 0.00 0.00 3.60 +0.42 27 0 603 0
29SEP26 43.00 C 0.00 0.00 0.00 2.86 +0.36 27 0 1,447 0
29SEP26 44.00 C 2.15 2.15 2.15 2.15 +0.26 25 30 1,331 +30
29SEP26 45.00 C 1.60 1.62 1.56 1.62 +0.21 26 22 757 +5
29SEP26 46.00 C 1.16 1.19 1.10 1.20 +0.16 26 25 971 -3
29SEP26 47.00 C 0.87 0.87 0.81 0.87 +0.13 27 41 1,533 0
29SEP26 48.00 C 0.58 0.58 0.58 0.62 +0.11 27 20 816 0
29SEP26 49.00 C 0.00 0.00 0.00 0.41 +0.07 27 0 771 0
29SEP26 50.00 C 0.00 0.00 0.00 0.27 +0.05 27 0 403 0
29SEP26 52.50 C 0.14 0.14 0.14 0.08 +0.01 27 15 497 +15
29SEP26 55.00 C 0.00 0.00 0.00 0.02 0.00 27 0 286 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 29 0 79 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 38 0 10 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 42 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 49 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 14.19 +0.62 0 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 13.20 +0.62 28 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 12.21 +0.58 28 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 11.13 +0.52 0 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 10.13 +0.47 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 9.10 +0.42 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 8.32 +0.54 27 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 7.39 +0.51 27 0 270 0
29OCT26 39.00 C 0.00 0.00 0.00 6.50 +0.49 27 0 214 0
29OCT26 40.00 C 0.00 0.00 0.00 5.65 +0.46 27 0 252 0
29OCT26 41.00 C 0.00 0.00 0.00 4.85 +0.43 27 0 333 0
29OCT26 42.00 C 0.00 0.00 0.00 4.10 +0.38 27 0 179 0
29OCT26 43.00 C 3.12 3.12 3.09 3.33 +0.33 26 24 313 -24
29OCT26 44.00 C 2.59 2.59 2.59 2.74 +0.29 26 8 447 -8
29OCT26 45.00 C 2.10 2.10 2.02 2.23 +0.25 26 49 440 -8
29OCT26 46.00 C 0.00 0.00 0.00 1.79 +0.21 27 0 600 0
29OCT26 47.00 C 1.22 1.22 1.22 1.41 +0.17 27 2 142 +2
29OCT26 48.00 C 1.03 1.03 1.03 1.10 +0.14 27 38 361 +23
29OCT26 49.00 C 0.00 0.00 0.00 0.84 +0.11 27 0 261 0
29OCT26 50.00 C 0.00 0.00 0.00 0.64 +0.08 27 0 190 0
29OCT26 52.50 C 0.00 0.00 0.00 0.32 +0.05 28 0 125 0
29OCT26 55.00 C 0.00 0.00 0.00 0.14 +0.02 27 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 0.06 +0.01 28 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 12.21 +0.58 27 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 11.13 +0.49 0 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 10.13 +0.44 0 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 9.16 +0.44 0 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 8.32 +0.50 27 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 7.39 +0.51 26 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 6.50 +0.49 26 0 45 0
27NOV26 40.00 C 0.00 0.00 0.00 5.65 +0.46 26 0 15 0
27NOV26 41.00 C 0.00 0.00 0.00 4.86 +0.44 26 0 75 0
27NOV26 42.00 C 0.00 0.00 0.00 4.13 +0.41 27 0 330 0
27NOV26 43.00 C 3.40 3.40 3.40 3.51 +0.35 27 1 191 0
27NOV26 44.00 C 0.00 0.00 0.00 2.95 +0.35 28 0 188 0
27NOV26 45.00 C 2.35 2.35 2.35 2.41 +0.31 27 15 165 +15
27NOV26 46.00 C 0.00 0.00 0.00 1.96 +0.28 27 0 49 0
27NOV26 47.00 C 1.52 1.52 1.52 1.57 +0.25 27 15 60 +13
27NOV26 48.00 C 0.00 0.00 0.00 1.24 +0.20 27 0 140 0
27NOV26 49.00 C 1.07 1.07 1.07 0.96 +0.15 27 15 30 +15
27NOV26 50.00 C 0.00 0.00 0.00 0.75 +0.13 27 0 45 0
27NOV26 52.50 C 0.51 0.51 0.51 0.38 +0.08 27 15 37 +15
27NOV26 55.00 C 0.00 0.00 0.00 0.18 +0.04 27 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 0.09 +0.02 27 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 16.18 +0.68 0 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 15.19 +0.67 31 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 14.19 +0.62 0 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 13.20 +0.60 25 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 12.21 +0.58 26 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 11.13 +0.49 0 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 10.13 +0.44 0 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 9.20 +0.48 0 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 8.37 +0.55 27 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 7.47 +0.55 27 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 6.61 +0.52 27 0 99 0
30DEC26 40.00 C 0.00 0.00 0.00 5.80 +0.50 27 0 119 0
30DEC26 41.00 C 0.00 0.00 0.00 5.10 +0.39 28 0 117 0
30DEC26 42.00 C 0.00 0.00 0.00 4.40 +0.38 27 0 132 0
30DEC26 43.00 C 0.00 0.00 0.00 3.73 +0.32 27 0 384 0
30DEC26 44.00 C 0.00 0.00 0.00 3.21 +0.34 27 0 215 0
30DEC26 45.00 C 2.68 2.68 2.52 2.73 +0.34 27 60 472 +15
30DEC26 46.00 C 0.00 0.00 0.00 2.30 +0.33 27 0 302 0
30DEC26 47.00 C 0.00 0.00 0.00 1.91 +0.28 27 0 121 0
30DEC26 48.00 C 0.00 0.00 0.00 1.57 +0.24 27 0 234 0
30DEC26 49.00 C 0.00 0.00 0.00 1.30 +0.22 27 0 292 0
30DEC26 50.00 C 0.00 0.00 0.00 1.05 +0.18 27 0 113 0
30DEC26 52.50 C 0.00 0.00 0.00 0.62 +0.13 27 0 85 0
30DEC26 55.00 C 0.00 0.00 0.00 0.35 +0.08 27 0 121 0
30DEC26 57.50 C 0.00 0.00 0.00 0.19 +0.05 27 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 0.11 +0.03 27 0 139 0
30DEC26 62.50 C 0.00 0.00 0.00 0.06 +0.02 27 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.03 +0.01 27 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 28 0 50 0
30MAR27 31.00 C 0.00 0.00 0.00 14.19 +0.62 0 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 13.20 +0.59 23 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 12.21 +0.58 23 0 1 0
30MAR27 34.00 C 0.00 0.00 0.00 11.21 +0.50 19 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 10.30 +0.49 25 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 9.45 +0.46 26 0 1 0
30MAR27 37.00 C 0.00 0.00 0.00 8.62 +0.45 27 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 7.83 +0.42 27 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 7.07 +0.44 27 0 45 0
30MAR27 40.00 C 0.00 0.00 0.00 6.36 +0.41 27 0 306 0
30MAR27 41.00 C 0.00 0.00 0.00 5.82 +0.34 28 0 166 0
30MAR27 42.00 C 0.00 0.00 0.00 5.22 +0.32 28 0 697 0
30MAR27 43.00 C 0.00 0.00 0.00 4.67 +0.32 28 0 30 0
30MAR27 44.00 C 0.00 0.00 0.00 4.04 +0.18 27 0 140 0
30MAR27 45.00 C 3.52 3.52 3.52 3.70 +0.30 28 3 116 +3
30MAR27 46.00 C 0.00 0.00 0.00 3.26 +0.25 28 0 313 0
30MAR27 47.00 C 0.00 0.00 0.00 2.88 +0.25 28 0 225 0
30MAR27 48.00 C 0.00 0.00 0.00 2.52 +0.20 28 1,000 1,069 +1,000
30MAR27 49.00 C 0.00 0.00 0.00 2.22 +0.21 28 0 86 0
30MAR27 50.00 C 0.00 0.00 0.00 1.92 +0.16 28 0 258 0
30MAR27 52.50 C 0.00 0.00 0.00 1.36 +0.13 28 0 25 0
30MAR27 55.00 C 0.00 0.00 0.00 0.94 +0.09 27 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 0.64 +0.07 27 0 18 0
30MAR27 60.00 C 0.00 0.00 0.00 0.43 +0.05 27 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 0.28 +0.03 27 0 1 0
30MAR27 65.00 C 0.00 0.00 0.00 0.18 +0.02 27 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.12 +0.01 27 0 1 0
30MAR27 70.00 C 0.00 0.00 0.00 0.08 +0.01 27 0 4 0
29JUN27 31.00 C 0.00 0.00 0.00 14.19 +0.54 0 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 13.27 +0.51 26 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 12.38 +0.48 27 0 5 0
29JUN27 34.00 C 0.00 0.00 0.00 11.53 +0.45 28 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 10.70 +0.29 28 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 9.91 +0.38 28 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 9.20 +0.41 28 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 8.49 +0.40 28 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 7.81 +0.43 28 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 7.19 +0.39 28 0 75 0
29JUN27 41.00 C 0.00 0.00 0.00 6.62 +0.29 28 0 30 0
29JUN27 42.00 C 0.00 0.00 0.00 6.05 +0.27 28 0 45 0
29JUN27 43.00 C 0.00 0.00 0.00 5.52 +0.26 28 0 66 0
29JUN27 44.00 C 0.00 0.00 0.00 5.03 +0.26 28 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 4.59 +0.24 28 0 47 0
29JUN27 46.00 C 0.00 0.00 0.00 4.17 +0.22 28 0 85 0
29JUN27 47.00 C 0.00 0.00 0.00 3.79 +0.21 28 0 45 0
29JUN27 48.00 C 0.00 0.00 0.00 3.43 +0.19 28 0 28 0
29JUN27 49.00 C 0.00 0.00 0.00 3.10 +0.17 28 0 36 0
29JUN27 50.00 C 0.00 0.00 0.00 2.81 +0.16 28 0 31 0
29JUN27 52.50 C 0.00 0.00 0.00 2.17 +0.12 28 0 8 0
29JUN27 55.00 C 0.00 0.00 0.00 1.69 +0.13 29 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 1.24 +0.10 28 0 13 0
29JUN27 60.00 C 0.00 0.00 0.00 0.93 +0.08 28 0 81 0
29JUN27 62.50 C 0.00 0.00 0.00 0.70 +0.07 28 0 69 0
29JUN27 65.00 C 0.00 0.00 0.00 0.52 +0.04 28 0 31 0
TOTAL CALL 1,952 29,740 +1,035
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 98 0 47 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 90 0 373 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 82 0 109 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 75 0 58 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 67 0 338 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 60 0 353 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 52 0 308 0
28AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 45 0 680 0
28AUG26 40.00 P 0.02 0.02 0.02 0.01 0.00 38 12 454 0
28AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 31 0 702 0
28AUG26 42.00 P 0.05 0.05 0.05 0.02 -0.03 27 10 699 -10
28AUG26 43.00 P 0.10 0.10 0.10 0.07 -0.11 25 45 405 +18
28AUG26 44.00 P 0.27 0.27 0.25 0.23 -0.22 25 136 345 -31
28AUG26 45.00 P 0.74 0.75 0.74 0.61 -0.34 25 75 347 -30
28AUG26 46.00 P 0.00 0.00 0.00 1.22 -0.50 24 0 297 0
28AUG26 47.00 P 0.00 0.00 0.00 2.04 -0.56 24 0 380 0
28AUG26 48.00 P 0.00 0.00 0.00 2.99 -0.57 25 0 192 0
28AUG26 49.00 P 0.00 0.00 0.00 3.98 -0.58 0 0 30 0
28AUG26 50.00 P 0.00 0.00 0.00 4.98 -0.58 0 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 7.48 -0.58 0 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 10.11 -0.45 91 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 12.61 -0.45 106 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 15.11 -0.45 120 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 17.64 -0.42 138 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 20.15 -0.41 153 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 22.60 -0.46 156 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 25.10 -0.46 167 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 64 0 30 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 60 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 56 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 52 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 45 0 100 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 42 0 127 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 38 0 36 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 35 0 131 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 32 0 431 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 28 0 337 0
29SEP26 37.00 P 0.00 0.00 0.00 0.02 -0.01 28 0 937 0
29SEP26 38.00 P 0.08 0.08 0.08 0.04 -0.02 27 44 506 +44
29SEP26 39.00 P 0.13 0.13 0.13 0.08 -0.04 27 5 758 -5
29SEP26 40.00 P 0.19 0.19 0.19 0.15 -0.08 27 9 438 -9
29SEP26 41.00 P 0.32 0.33 0.30 0.27 -0.10 27 26 483 0
29SEP26 42.00 P 0.47 0.47 0.45 0.45 -0.14 27 23 445 +7
29SEP26 43.00 P 0.78 0.78 0.75 0.71 -0.20 27 8 511 -7
29SEP26 44.00 P 1.15 1.17 1.09 1.09 -0.23 27 70 587 -15
29SEP26 45.00 P 1.63 1.63 1.56 1.56 -0.30 27 30 227 -15
29SEP26 46.00 P 2.18 2.19 2.18 2.13 -0.33 28 31 548 +24
29SEP26 47.00 P 0.00 0.00 0.00 2.72 -0.43 27 0 2,672 0
29SEP26 48.00 P 0.00 0.00 0.00 3.46 -0.47 27 0 659 0
29SEP26 49.00 P 4.44 4.46 4.44 4.27 -0.51 27 30 60 -7
29SEP26 50.00 P 0.00 0.00 0.00 5.13 -0.54 26 0 15 0
29SEP26 52.50 P 0.00 0.00 0.00 7.49 -0.59 26 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 10.11 -0.45 42 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 12.69 -0.37 52 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 15.19 -0.37 59 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 17.69 -0.37 65 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 20.15 -0.42 69 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 22.62 -0.44 73 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 25.19 -0.38 82 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 34 0 165 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 31 0 111 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 29 0 30 0
29OCT26 34.00 P 0.00 0.00 0.00 0.02 -0.01 29 0 263 0
29OCT26 35.00 P 0.00 0.00 0.00 0.03 -0.02 28 0 75 0
29OCT26 36.00 P 0.00 0.00 0.00 0.06 -0.02 28 0 290 0
29OCT26 37.00 P 0.00 0.00 0.00 0.10 -0.04 28 0 235 0
29OCT26 38.00 P 0.00 0.00 0.00 0.17 -0.06 28 0 35 0
29OCT26 39.00 P 0.00 0.00 0.00 0.27 -0.09 27 0 109 0
29OCT26 40.00 P 0.00 0.00 0.00 0.42 -0.12 28 0 341 0
29OCT26 41.00 P 0.00 0.00 0.00 0.62 -0.16 28 0 213 0
29OCT26 42.00 P 0.00 0.00 0.00 0.88 -0.21 28 0 580 0
29OCT26 43.00 P 0.00 0.00 0.00 1.22 -0.24 28 0 823 0
29OCT26 44.00 P 0.00 0.00 0.00 1.62 -0.30 28 0 90 0
29OCT26 45.00 P 2.32 2.32 2.32 2.10 -0.35 28 30 45 +15
29OCT26 46.00 P 0.00 0.00 0.00 2.67 -0.38 28 0 15 0
29OCT26 47.00 P 0.00 0.00 0.00 3.30 -0.32 28 0 30 0
29OCT26 48.00 P 0.00 0.00 0.00 3.89 -0.44 27 0 15 0
29OCT26 49.00 P 0.00 0.00 0.00 4.64 -0.46 27 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 5.43 -0.50 27 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 7.62 -0.79 27 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 10.29 -0.59 38 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 12.85 -0.50 46 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.07 -0.01 27 0 19 0
27NOV26 35.00 P 0.00 0.00 0.00 0.11 -0.03 27 0 30 0
27NOV26 36.00 P 0.23 0.23 0.22 0.18 -0.04 27 10 16 +10
27NOV26 37.00 P 0.00 0.00 0.00 0.28 -0.06 27 0 130 0
27NOV26 38.00 P 0.46 0.46 0.46 0.42 -0.08 27 15 77 +15
27NOV26 39.00 P 0.00 0.00 0.00 0.61 -0.11 27 0 16 0
27NOV26 40.00 P 0.00 0.00 0.00 0.84 -0.12 27 0 62 0
27NOV26 41.00 P 0.00 0.00 0.00 1.12 -0.16 26 0 195 0
27NOV26 42.00 P 0.00 0.00 0.00 1.46 -0.20 26 0 332 0
27NOV26 43.00 P 1.97 1.97 1.94 1.87 -0.23 26 17 317 +15
27NOV26 44.00 P 0.00 0.00 0.00 2.35 -0.26 26 0 90 0
27NOV26 45.00 P 2.93 3.09 2.93 2.87 -0.28 26 45 195 +45
27NOV26 46.00 P 0.00 0.00 0.00 3.45 -0.42 25 0 15 0
27NOV26 47.00 P 0.00 0.00 0.00 4.18 -0.37 26 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 4.93 -0.43 26 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 5.71 -0.45 26 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 6.53 -0.50 26 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 8.79 -0.48 28 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 11.11 -0.50 29 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 13.50 -0.42 30 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.01 0.00 27 0 82 0
30DEC26 30.00 P 0.00 0.00 0.00 0.02 0.00 27 0 18 0
30DEC26 31.00 P 0.00 0.00 0.00 0.04 0.00 28 0 43 0
30DEC26 32.00 P 0.00 0.00 0.00 0.06 0.00 27 0 35 0
30DEC26 33.00 P 0.00 0.00 0.00 0.09 -0.01 27 0 60 0
30DEC26 34.00 P 0.00 0.00 0.00 0.14 -0.02 27 0 22 0
30DEC26 35.00 P 0.00 0.00 0.00 0.22 -0.03 27 0 119 0
30DEC26 36.00 P 0.00 0.00 0.00 0.32 -0.04 27 0 182 0
30DEC26 37.00 P 0.00 0.00 0.00 0.46 -0.06 27 0 26 0
30DEC26 38.00 P 0.00 0.00 0.00 0.63 -0.08 27 0 125 0
30DEC26 39.00 P 0.00 0.00 0.00 0.84 -0.11 27 0 466 0
30DEC26 40.00 P 0.00 0.00 0.00 1.09 -0.11 26 0 615 0
30DEC26 41.00 P 0.00 0.00 0.00 1.40 -0.16 26 0 511 0
30DEC26 42.00 P 0.00 0.00 0.00 1.77 -0.19 26 0 311 0
30DEC26 43.00 P 2.23 2.23 2.21 2.20 -0.22 26 34 194 0
30DEC26 44.00 P 0.00 0.00 0.00 2.68 -0.25 26 0 94 0
30DEC26 45.00 P 0.00 0.00 0.00 3.22 -0.28 26 0 245 0
30DEC26 46.00 P 0.00 0.00 0.00 3.81 -0.29 26 0 178 0
30DEC26 47.00 P 0.00 0.00 0.00 4.45 -0.33 26 0 93 0
30DEC26 48.00 P 0.00 0.00 0.00 5.16 -0.35 26 0 170 0
30DEC26 49.00 P 0.00 0.00 0.00 6.00 -0.38 27 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 6.78 -0.43 27 0 56 0
30DEC26 52.50 P 0.00 0.00 0.00 8.94 -0.44 28 0 15 0
30DEC26 55.00 P 0.00 0.00 0.00 11.20 -0.50 28 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 13.57 -0.46 29 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 15.97 -0.49 29 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 18.41 -0.43 30 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 20.87 -0.53 31 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 23.34 -0.47 32 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 25.80 -0.56 28 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.15 -0.03 27 0 45 0
30MAR27 32.00 P 0.00 0.00 0.00 0.22 -0.04 27 0 4,001 0
30MAR27 33.00 P 0.00 0.00 0.00 0.31 -0.05 27 0 111 0
30MAR27 34.00 P 0.00 0.00 0.00 0.42 -0.06 27 0 168 0
30MAR27 35.00 P 0.00 0.00 0.00 0.56 -0.09 27 0 33 0
30MAR27 36.00 P 0.00 0.00 0.00 0.74 -0.09 27 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.89 -0.12 27 0 30 0
30MAR27 38.00 P 0.00 0.00 0.00 1.14 -0.12 27 0 39 0
30MAR27 39.00 P 0.00 0.00 0.00 1.41 -0.16 27 0 21 0
30MAR27 40.00 P 1.72 1.72 1.72 1.72 -0.18 27 1 205 0
30MAR27 41.00 P 2.00 2.00 2.00 2.09 -0.20 27 1 18 +1
30MAR27 42.00 P 0.00 0.00 0.00 2.47 -0.24 27 0 660 0
30MAR27 43.00 P 0.00 0.00 0.00 2.93 -0.24 26 1,000 1,030 +1,000
30MAR27 44.00 P 0.00 0.00 0.00 3.41 -0.28 26 0 39 0
30MAR27 45.00 P 0.00 0.00 0.00 3.94 -0.29 26 0 6 0
30MAR27 46.00 P 0.00 0.00 0.00 4.51 -0.33 26 0 30 0
30MAR27 47.00 P 0.00 0.00 0.00 5.12 -0.34 26 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 5.81 -0.32 26 0 15 0
30MAR27 49.00 P 0.00 0.00 0.00 6.64 -0.33 27 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 7.37 -0.37 27 0 2 0
30MAR27 52.50 P 0.00 0.00 0.00 9.40 -0.38 28 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 11.53 -0.44 28 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 13.79 -0.47 28 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 16.13 -0.48 29 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 18.50 -0.47 29 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 20.92 -0.53 29 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 23.37 -0.44 29 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 25.86 -0.50 31 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 0.37 -0.05 28 0 7 0
29JUN27 32.00 P 0.00 0.00 0.00 0.48 -0.07 28 0 17 0
29JUN27 33.00 P 0.00 0.00 0.00 0.63 -0.07 28 0 4 0
29JUN27 34.00 P 0.00 0.00 0.00 0.78 -0.06 28 0 1 0
29JUN27 35.00 P 0.00 0.00 0.00 0.97 -0.09 28 0 55 0
29JUN27 36.00 P 0.00 0.00 0.00 1.20 -0.11 28 0 37 0
29JUN27 37.00 P 0.00 0.00 0.00 1.46 -0.07 28 0 23 0
29JUN27 38.00 P 0.00 0.00 0.00 1.74 -0.10 28 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 2.03 -0.14 28 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 2.39 -0.16 28 0 59 0
29JUN27 41.00 P 0.00 0.00 0.00 2.79 -0.18 28 0 30 0
29JUN27 42.00 P 0.00 0.00 0.00 3.23 -0.21 28 0 120 0
29JUN27 43.00 P 0.00 0.00 0.00 3.72 -0.22 28 0 111 0
29JUN27 44.00 P 0.00 0.00 0.00 4.23 -0.24 28 0 30 0
29JUN27 45.00 P 0.00 0.00 0.00 4.78 -0.26 28 0 150 0
29JUN27 46.00 P 0.00 0.00 0.00 5.36 -0.28 28 0 91 0
29JUN27 47.00 P 0.00 0.00 0.00 5.99 -0.17 28 0 128 0
29JUN27 48.00 P 0.00 0.00 0.00 6.58 -0.25 28 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 7.33 -0.30 28 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 8.05 -0.32 28 0 1 0
29JUN27 52.50 P 0.00 0.00 0.00 9.94 -0.27 29 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 11.96 -0.40 29 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 14.11 -0.42 29 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 16.39 -0.26 29 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 18.71 -0.44 30 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 21.03 -0.50 29 0 0 0
TOTAL PUT 1,707 32,153 +1,065
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$ 9.190
28AUG26 4.80 C 0.00 0.00 0.00 4.39 -0.33 0 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 4.29 -0.33 0 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 4.19 -0.33 0 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 3.94 -0.33 0 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 3.69 -0.33 0 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 3.44 -0.33 0 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 3.19 -0.33 0 0 10 0
28AUG26 6.25 C 0.00 0.00 0.00 2.94 -0.33 0 0 30 0
28AUG26 6.50 C 0.00 0.00 0.00 2.69 -0.33 0 0 15 0
28AUG26 6.75 C 0.00 0.00 0.00 2.44 -0.33 0 0 114 0
28AUG26 7.00 C 0.00 0.00 0.00 2.19 -0.33 0 0 361 0
28AUG26 7.25 C 0.00 0.00 0.00 1.94 -0.34 0 0 355 0
28AUG26 7.50 C 0.00 0.00 0.00 1.69 -0.34 0 0 362 0
28AUG26 7.75 C 0.00 0.00 0.00 1.45 -0.35 60 0 553 0
28AUG26 8.00 C 1.19 1.19 1.19 1.24 -0.30 79 2 625 0
28AUG26 8.25 C 0.00 0.00 0.00 0.98 -0.32 61 0 651 0
28AUG26 8.50 C 0.00 0.00 0.00 0.76 -0.27 59 0 948 0
28AUG26 8.75 C 0.00 0.00 0.00 0.54 -0.31 52 0 687 0
28AUG26 9.00 C 0.42 0.42 0.38 0.37 -0.30 51 35 881 -5
28AUG26 9.25 C 0.21 0.26 0.20 0.22 -0.27 48 253 948 +185
28AUG26 9.50 C 0.15 0.15 0.15 0.14 -0.22 51 16 1,169 +1
28AUG26 9.75 C 0.08 0.10 0.08 0.08 -0.17 52 166 1,221 +16
28AUG26 10.00 C 0.08 0.08 0.05 0.04 -0.12 51 197 1,888 -28
28AUG26 10.50 C 0.03 0.03 0.03 0.01 -0.06 52 35 722 -35
28AUG26 11.00 C 0.02 0.02 0.02 0.01 -0.01 67 65 1,046 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 81 0 621 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 93 0 390 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 - 105 0 0 -
28AUG26 13.00 C 0.00 0.00 0.00 0.01 - 116 0 0 -
28AUG26 13.50 C 0.00 0.00 0.00 0.01 - 126 0 0 -
29SEP26 4.80 C 0.00 0.00 0.00 4.41 -0.33 83 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 4.31 -0.33 80 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 4.21 -0.32 77 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.96 -0.33 70 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.73 -0.29 84 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.46 -0.34 55 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.21 -0.33 48 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.98 -0.34 64 0 4 0
29SEP26 6.50 C 0.00 0.00 0.00 2.72 -0.35 52 0 35 0
29SEP26 6.75 C 0.00 0.00 0.00 2.46 -0.37 0 0 369 0
29SEP26 7.00 C 0.00 0.00 0.00 2.20 -0.37 0 0 241 0
29SEP26 7.25 C 0.00 0.00 0.00 2.07 -0.27 64 0 135 0
29SEP26 7.50 C 0.00 0.00 0.00 1.77 -0.34 47 0 497 0
29SEP26 7.75 C 0.00 0.00 0.00 1.58 -0.31 52 0 1,003 0
29SEP26 8.00 C 0.00 0.00 0.00 1.38 -0.33 52 0 1,059 0
29SEP26 8.25 C 0.00 0.00 0.00 1.18 -0.33 50 0 912 0
29SEP26 8.50 C 0.96 1.04 0.96 1.01 -0.32 50 18 1,127 +12
29SEP26 8.75 C 0.86 0.86 0.86 0.85 -0.29 50 15 1,561 0
29SEP26 9.00 C 0.70 0.70 0.70 0.71 -0.29 50 15 3,296 0
29SEP26 9.25 C 0.64 0.65 0.58 0.59 -0.26 50 222 1,024 +111
29SEP26 9.50 C 0.51 0.51 0.51 0.49 -0.22 51 15 1,200 -15
29SEP26 9.75 C 0.41 0.41 0.40 0.41 -0.20 52 22 1,312 +7
29SEP26 10.00 C 0.39 0.39 0.32 0.33 -0.18 51 18 2,297 -16
29SEP26 10.50 C 0.23 0.24 0.21 0.21 -0.14 51 222 1,019 -83
29SEP26 11.00 C 0.16 0.17 0.16 0.13 -0.11 51 57 1,543 +40
29SEP26 11.50 C 0.13 0.13 0.13 0.08 -0.07 52 15 476 0
29SEP26 12.00 C 0.10 0.10 0.10 0.05 -0.05 52 50 409 -50
29SEP26 12.50 C 0.00 0.00 0.00 0.03 -0.03 53 0 600 0
29SEP26 13.00 C 0.00 0.00 0.00 0.02 -0.02 54 0 388 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 -0.02 53 0 584 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 -0.01 57 0 433 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 61 0 305 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 65 0 136 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 69 0 90 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 72 0 295 0
29OCT26 4.90 C 0.00 0.00 0.00 4.31 -0.34 0 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 4.21 -0.35 0 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 3.96 -0.36 0 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 3.73 -0.33 63 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 3.48 -0.34 57 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 3.25 -0.31 61 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 2.98 -0.36 47 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 2.72 -0.37 0 0 24 0
29OCT26 6.75 C 0.00 0.00 0.00 2.49 -0.37 42 0 17 0
29OCT26 7.00 C 0.00 0.00 0.00 2.27 -0.38 46 0 30 0
29OCT26 7.25 C 0.00 0.00 0.00 2.07 -0.36 50 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 1.86 -0.33 49 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 1.67 -0.33 50 0 162 0
29OCT26 8.00 C 0.00 0.00 0.00 1.47 -0.34 49 0 82 0
29OCT26 8.25 C 0.00 0.00 0.00 1.31 -0.31 50 0 132 0
29OCT26 8.50 C 0.00 0.00 0.00 1.15 -0.29 50 0 294 0
29OCT26 8.75 C 0.98 1.03 0.95 0.99 -0.28 49 75 397 0
29OCT26 9.00 C 0.87 0.87 0.87 0.86 -0.27 49 100 502 0
29OCT26 9.25 C 0.76 0.76 0.75 0.75 -0.24 50 30 321 +30
29OCT26 9.50 C 0.66 0.66 0.64 0.65 -0.22 50 18 1,459 +15
29OCT26 9.75 C 0.53 0.55 0.53 0.56 -0.20 50 201 650 +185
29OCT26 10.00 C 0.50 0.52 0.49 0.49 -0.18 51 38 734 +2
29OCT26 10.50 C 0.41 0.41 0.37 0.35 -0.16 51 128 434 +68
29OCT26 11.00 C 0.29 0.29 0.29 0.24 -0.14 50 104 364 +103
29OCT26 11.50 C 0.23 0.23 0.22 0.17 -0.11 50 45 375 -30
29OCT26 12.00 C 0.19 0.19 0.17 0.12 -0.08 51 276 500 +139
29OCT26 12.50 C 0.15 0.15 0.15 0.08 - 51 15 15 -
29OCT26 13.00 C 0.00 0.00 0.00 0.06 - 52 0 0 -
29OCT26 13.50 C 0.00 0.00 0.00 0.04 - 52 0 0 -
27NOV26 6.00 C 0.00 0.00 0.00 3.25 -0.32 55 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 3.00 -0.35 50 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 2.76 -0.37 48 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 2.56 -0.34 52 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 2.30 -0.39 46 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 2.13 -0.34 51 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 1.95 -0.29 52 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 1.76 -0.31 51 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 1.53 -0.37 47 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 1.41 -0.26 50 0 15 0
27NOV26 8.50 C 0.00 0.00 0.00 1.28 -0.27 51 0 90 0
27NOV26 8.75 C 0.00 0.00 0.00 1.12 -0.27 50 0 127 0
27NOV26 9.00 C 0.00 0.00 0.00 1.00 -0.25 50 0 105 0
27NOV26 9.25 C 0.88 0.88 0.88 0.89 -0.25 50 100 329 +100
27NOV26 9.50 C 0.77 0.79 0.77 0.79 -0.23 51 300 392 +285
27NOV26 9.75 C 0.00 0.00 0.00 0.70 -0.22 51 0 275 0
27NOV26 10.00 C 0.62 0.62 0.62 0.63 -0.20 52 1 622 0
27NOV26 10.50 C 0.00 0.00 0.00 0.48 -0.19 51 0 217 0
27NOV26 11.00 C 0.41 0.41 0.41 0.37 -0.15 51 2 27 +2
27NOV26 11.50 C 0.00 0.00 0.00 0.28 -0.13 51 0 291 0
27NOV26 12.00 C 0.30 0.30 0.30 0.21 -0.11 51 10 68 0
27NOV26 12.50 C 0.00 0.00 0.00 0.16 - 51 0 0 -
27NOV26 13.00 C 0.00 0.00 0.00 0.12 - 51 0 0 -
27NOV26 13.50 C 0.19 0.19 0.17 0.09 - 51 110 100 -
30DEC26 4.80 C 0.00 0.00 0.00 4.41 -0.35 0 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 4.32 -0.34 57 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 4.21 -0.36 0 0 25 0
30DEC26 5.25 C 0.00 0.00 0.00 3.96 -0.36 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 3.74 -0.34 55 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.50 -0.35 54 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.27 -0.35 54 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.02 -0.37 49 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.80 -0.36 50 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.60 -0.34 51 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.36 -0.34 48 0 357 0
30DEC26 7.25 C 0.00 0.00 0.00 2.20 -0.31 51 0 115 0
30DEC26 7.50 C 0.00 0.00 0.00 1.98 -0.34 48 0 206 0
30DEC26 7.75 C 0.00 0.00 0.00 1.79 -0.36 47 0 123 0
30DEC26 8.00 C 0.00 0.00 0.00 1.63 -0.35 48 0 210 0
30DEC26 8.25 C 0.00 0.00 0.00 1.51 -0.28 49 0 532 0
30DEC26 8.50 C 1.39 1.39 1.39 1.37 -0.29 49 1 715 -1
30DEC26 8.75 C 0.00 0.00 0.00 1.25 -0.26 50 0 813 0
30DEC26 9.00 C 0.00 0.00 0.00 1.12 -0.26 49 0 419 0
30DEC26 9.25 C 0.00 0.00 0.00 1.02 -0.24 50 0 163 0
30DEC26 9.50 C 0.00 0.00 0.00 0.92 -0.23 50 0 700 0
30DEC26 9.75 C 0.00 0.00 0.00 0.83 -0.23 50 0 210 0
30DEC26 10.00 C 0.76 0.76 0.76 0.76 -0.19 50 1 359 +1
30DEC26 10.50 C 0.00 0.00 0.00 0.61 -0.19 50 0 1,241 0
30DEC26 11.00 C 0.00 0.00 0.00 0.49 -0.16 50 0 95 0
30DEC26 11.50 C 0.44 0.44 0.44 0.38 -0.15 50 1 411 +1
30DEC26 12.00 C 0.38 0.38 0.38 0.31 -0.12 50 2 60 -2
30DEC26 12.50 C 0.00 0.00 0.00 0.24 -0.11 50 0 439 0
30DEC26 13.00 C 0.00 0.00 0.00 0.19 -0.09 50 0 115 0
30DEC26 13.50 C 0.00 0.00 0.00 0.15 -0.08 50 0 315 0
30DEC26 14.00 C 0.00 0.00 0.00 0.12 -0.06 50 0 171 0
30DEC26 14.50 C 0.00 0.00 0.00 0.09 -0.05 50 0 71 0
30DEC26 15.00 C 0.00 0.00 0.00 0.07 -0.05 50 0 552 0
30MAR27 4.80 C 0.00 0.00 0.00 4.44 -0.32 55 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 4.35 -0.31 56 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 4.26 -0.31 56 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 4.02 -0.31 54 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 3.79 -0.32 53 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 3.58 -0.32 53 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 3.36 -0.33 52 0 91 0
30MAR27 6.25 C 0.00 0.00 0.00 3.17 -0.30 52 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.97 -0.30 52 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.78 -0.30 51 0 100 0
30MAR27 7.00 C 0.00 0.00 0.00 2.56 -0.33 49 0 120 0
30MAR27 7.25 C 0.00 0.00 0.00 2.39 -0.32 49 0 100 0
30MAR27 7.50 C 0.00 0.00 0.00 2.21 -0.31 48 0 204 0
30MAR27 7.75 C 0.00 0.00 0.00 2.08 -0.29 49 0 30 0
30MAR27 8.00 C 0.00 0.00 0.00 1.93 -0.28 48 0 6 0
30MAR27 8.25 C 0.00 0.00 0.00 1.81 -0.25 49 0 290 0
30MAR27 8.50 C 0.00 0.00 0.00 1.68 -0.24 49 0 177 0
30MAR27 8.75 C 0.00 0.00 0.00 1.56 -0.27 49 0 344 0
30MAR27 9.00 C 0.00 0.00 0.00 1.45 -0.26 49 0 419 0
30MAR27 9.25 C 0.00 0.00 0.00 1.34 -0.26 49 0 257 0
30MAR27 9.50 C 0.00 0.00 0.00 1.25 -0.24 49 0 3 0
30MAR27 9.75 C 0.00 0.00 0.00 1.15 -0.23 49 0 225 0
30MAR27 10.00 C 1.07 1.08 1.06 1.06 -0.23 49 773 773 +707
30MAR27 10.50 C 0.00 0.00 0.00 0.92 -0.21 49 0 207 0
30MAR27 11.00 C 0.00 0.00 0.00 0.79 -0.18 49 0 8 0
30MAR27 11.50 C 0.00 0.00 0.00 0.67 -0.17 49 0 239 0
30MAR27 12.00 C 0.00 0.00 0.00 0.57 -0.15 49 0 15 0
30MAR27 12.50 C 0.00 0.00 0.00 0.48 -0.14 49 0 64 0
30MAR27 13.00 C 0.49 0.49 0.49 0.40 -0.13 49 2 28 +2
30MAR27 13.50 C 0.00 0.00 0.00 0.34 -0.12 49 0 96 0
30MAR27 14.00 C 0.00 0.00 0.00 0.29 -0.10 49 0 30 0
30MAR27 14.50 C 0.00 0.00 0.00 0.24 -0.10 49 0 200 0
29JUN27 4.80 C 0.00 0.00 0.00 4.49 -0.32 54 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 4.40 -0.33 54 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 4.31 -0.32 53 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 4.10 -0.34 53 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 3.90 -0.30 53 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 3.69 -0.33 51 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 3.49 -0.33 50 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 3.31 -0.32 51 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 3.12 -0.32 50 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.95 -0.31 50 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.76 -0.31 48 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.58 -0.32 47 0 59 0
29JUN27 7.50 C 0.00 0.00 0.00 2.45 -0.29 48 0 22 0
29JUN27 7.75 C 0.00 0.00 0.00 2.30 -0.29 48 0 15 0
29JUN27 8.00 C 0.00 0.00 0.00 2.15 -0.29 47 0 14 0
29JUN27 8.25 C 0.00 0.00 0.00 2.04 -0.27 48 0 5 0
29JUN27 8.50 C 0.00 0.00 0.00 1.92 -0.28 48 0 1 0
29JUN27 8.75 C 0.00 0.00 0.00 1.81 -0.27 48 0 11 0
29JUN27 9.00 C 0.00 0.00 0.00 1.70 -0.26 48 0 15 0
29JUN27 9.25 C 0.00 0.00 0.00 1.60 -0.25 48 0 18 0
29JUN27 9.50 C 0.00 0.00 0.00 1.53 -0.22 49 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.42 -0.23 48 0 11 0
29JUN27 10.00 C 0.00 0.00 0.00 1.34 -0.22 49 0 8 0
29JUN27 10.50 C 0.00 0.00 0.00 1.19 -0.21 49 0 5 0
29JUN27 11.00 C 0.00 0.00 0.00 1.05 -0.21 49 0 2 0
29JUN27 11.50 C 0.00 0.00 0.00 0.94 -0.20 49 0 4 0
29JUN27 12.00 C 0.00 0.00 0.00 0.85 -0.15 50 0 17 0
29JUN27 12.50 C 0.00 0.00 0.00 0.76 - 50 0 0 -
29JUN27 13.00 C 0.00 0.00 0.00 0.66 - 50 0 0 -
29JUN27 13.50 C 0.00 0.00 0.00 0.59 - 50 0 0 -
TOTAL CALL 3,771 57,747 +1,747
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 215 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 209 0 1 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 203 0 3 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 188 0 395 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 174 0 169 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 160 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 0.00 123 0 255 0
28AUG26 6.75 P 0.00 0.00 0.00 0.01 0.00 111 0 1,024 0
28AUG26 7.00 P 0.00 0.00 0.00 0.01 0.00 99 0 886 0
28AUG26 7.25 P 0.00 0.00 0.00 0.01 0.00 88 0 870 0
28AUG26 7.50 P 0.00 0.00 0.00 0.01 0.00 77 0 688 0
28AUG26 7.75 P 0.00 0.00 0.00 0.01 0.00 67 0 628 0
28AUG26 8.00 P 0.01 0.01 0.01 0.01 0.00 56 50 570 +34
28AUG26 8.25 P 0.04 0.04 0.02 0.02 0.00 53 90 685 +20
28AUG26 8.50 P 0.06 0.09 0.05 0.04 0.00 50 115 499 +86
28AUG26 8.75 P 0.11 0.11 0.10 0.09 +0.02 50 229 906 +61
28AUG26 9.00 P 0.22 0.26 0.18 0.17 +0.04 50 12 398 0
28AUG26 9.25 P 0.39 0.39 0.31 0.29 +0.08 51 73 374 +61
28AUG26 9.50 P 0.42 0.49 0.42 0.45 +0.14 52 114 216 -112
28AUG26 9.75 P 0.00 0.00 0.00 0.65 +0.19 55 0 258 0
28AUG26 10.00 P 0.00 0.00 0.00 0.87 +0.25 59 0 241 0
28AUG26 10.50 P 0.00 0.00 0.00 1.35 +0.28 73 0 65 0
28AUG26 11.00 P 1.86 1.86 1.86 1.85 +0.37 91 2 25 -2
28AUG26 11.50 P 0.00 0.00 0.00 2.38 +0.37 121 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 2.86 +0.36 128 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 3.41 - 166 0 0 -
28AUG26 13.00 P 0.00 0.00 0.00 3.81 - 0 0 0 -
28AUG26 13.50 P 0.00 0.00 0.00 4.41 - 196 0 0 -
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 91 0 150 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 88 0 35 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 86 0 134 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 80 0 467 0
29SEP26 5.50 P 0.01 0.01 0.01 0.01 0.00 74 60 658 +60
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 68 0 951 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 62 0 826 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 57 0 2,229 0
29SEP26 6.50 P 0.03 0.03 0.03 0.01 0.00 52 20 885 -20
29SEP26 6.75 P 0.00 0.00 0.00 0.02 0.00 53 0 1,005 0
29SEP26 7.00 P 0.06 0.06 0.06 0.03 0.00 52 120 2,911 +50
29SEP26 7.25 P 0.08 0.08 0.08 0.05 0.00 52 6 1,161 +6
29SEP26 7.50 P 0.09 0.10 0.09 0.08 +0.01 52 12 1,097 0
29SEP26 7.75 P 0.13 0.14 0.12 0.11 +0.01 51 129 1,037 -46
29SEP26 8.00 P 0.20 0.20 0.20 0.16 +0.02 51 10 1,079 +10
29SEP26 8.25 P 0.24 0.24 0.23 0.22 +0.03 51 312 3,927 +292
29SEP26 8.50 P 0.32 0.35 0.30 0.29 +0.03 50 373 2,185 -9
29SEP26 8.75 P 0.41 0.47 0.39 0.39 +0.05 50 6 1,641 +5
29SEP26 9.00 P 0.52 0.56 0.49 0.51 +0.08 51 58 910 -26
29SEP26 9.25 P 0.62 0.62 0.62 0.63 +0.10 51 1 739 0
29SEP26 9.50 P 0.00 0.00 0.00 0.77 +0.11 50 0 263 0
29SEP26 9.75 P 0.00 0.00 0.00 0.94 +0.13 51 0 445 0
29SEP26 10.00 P 0.00 0.00 0.00 1.13 +0.17 53 0 188 0
29SEP26 10.50 P 0.00 0.00 0.00 1.52 +0.20 54 0 90 0
29SEP26 11.00 P 0.00 0.00 0.00 1.96 +0.25 57 0 125 0
29SEP26 11.50 P 0.00 0.00 0.00 2.39 +0.25 56 0 90 0
29SEP26 12.00 P 0.00 0.00 0.00 2.92 +0.32 68 0 61 0
29SEP26 12.50 P 0.00 0.00 0.00 3.41 +0.32 73 0 1 0
29SEP26 13.00 P 0.00 0.00 0.00 3.81 +0.25 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.41 +0.39 86 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.84 +0.31 75 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.33 +0.35 77 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.84 +0.36 85 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.31 +0.33 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.91 +0.43 112 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 65 0 31 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 63 0 36 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 58 0 122 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 54 0 90 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 49 0 104 0
29OCT26 6.00 P 0.05 0.05 0.04 0.02 0.00 51 30 442 +4
29OCT26 6.25 P 0.06 0.06 0.06 0.04 +0.01 53 8 342 +8
29OCT26 6.50 P 0.00 0.00 0.00 0.05 0.00 51 0 492 0
29OCT26 6.75 P 0.11 0.11 0.11 0.08 +0.01 52 1 154 +1
29OCT26 7.00 P 0.14 0.14 0.14 0.11 +0.01 51 100 291 -4
29OCT26 7.25 P 0.19 0.19 0.18 0.15 +0.02 51 175 726 +146
29OCT26 7.50 P 0.23 0.23 0.23 0.20 +0.02 51 75 566 +24
29OCT26 7.75 P 0.31 0.31 0.27 0.26 +0.03 50 10 320 0
29OCT26 8.00 P 0.35 0.35 0.35 0.34 +0.04 51 300 658 +200
29OCT26 8.25 P 0.43 0.43 0.41 0.42 +0.04 50 31 302 0
29OCT26 8.50 P 0.53 0.53 0.52 0.52 +0.07 50 115 231 0
29OCT26 8.75 P 0.62 0.66 0.62 0.63 +0.07 50 92 276 +2
29OCT26 9.00 P 0.76 0.77 0.76 0.76 +0.09 50 230 432 +230
29OCT26 9.25 P 0.91 0.91 0.91 0.90 +0.11 50 15 90 +15
29OCT26 9.50 P 1.10 1.10 1.05 1.06 +0.13 51 4 430 -2
29OCT26 9.75 P 1.25 1.25 1.25 1.23 +0.16 51 2 233 -2
29OCT26 10.00 P 0.00 0.00 0.00 1.39 +0.15 51 0 135 0
29OCT26 10.50 P 0.00 0.00 0.00 1.81 +0.22 54 0 15 0
29OCT26 11.00 P 0.00 0.00 0.00 2.20 +0.21 53 0 45 0
29OCT26 11.50 P 0.00 0.00 0.00 2.67 +0.28 58 0 55 0
29OCT26 12.00 P 0.00 0.00 0.00 3.10 +0.27 57 0 15 0
29OCT26 12.50 P 0.00 0.00 0.00 3.61 - 64 0 0 -
29OCT26 13.00 P 0.00 0.00 0.00 4.09 - 67 0 0 -
29OCT26 13.50 P 0.00 0.00 0.00 4.56 - 68 0 0 -
27NOV26 6.00 P 0.00 0.00 0.00 0.05 0.00 51 0 22 0
27NOV26 6.25 P 0.00 0.00 0.00 0.07 0.00 51 0 39 0
27NOV26 6.50 P 0.16 0.16 0.16 0.10 0.00 51 5 35 +5
27NOV26 6.75 P 0.00 0.00 0.00 0.14 +0.01 51 0 45 0
27NOV26 7.00 P 0.00 0.00 0.00 0.18 +0.01 51 0 38 0
27NOV26 7.25 P 0.00 0.00 0.00 0.24 +0.02 51 0 15 0
27NOV26 7.50 P 0.00 0.00 0.00 0.31 +0.03 51 0 203 0
27NOV26 7.75 P 0.00 0.00 0.00 0.38 +0.03 51 10,000 10,374 +9,896
27NOV26 8.00 P 0.48 0.48 0.48 0.46 +0.03 51 413 683 +313
27NOV26 8.25 P 0.56 0.56 0.56 0.56 +0.05 51 100 145 +40
27NOV26 8.50 P 0.65 0.67 0.65 0.66 +0.05 51 289 317 +200
27NOV26 8.75 P 0.80 0.80 0.79 0.77 +0.05 50 230 231 +200
27NOV26 9.00 P 0.93 0.94 0.93 0.91 +0.07 51 30 225 +30
27NOV26 9.25 P 1.07 1.07 1.07 1.05 +0.09 51 100 100 +100
27NOV26 9.50 P 0.00 0.00 0.00 1.21 +0.12 51 0 132 0
27NOV26 9.75 P 1.40 1.42 1.40 1.37 +0.13 51 100 279 -68
27NOV26 10.00 P 0.00 0.00 0.00 1.53 +0.13 51 0 55 0
27NOV26 10.50 P 0.00 0.00 0.00 1.92 +0.19 53 0 15 0
27NOV26 11.00 P 2.33 2.33 2.33 2.34 +0.21 55 2 20 +2
27NOV26 11.50 P 0.00 0.00 0.00 2.77 +0.25 56 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 3.21 +0.30 58 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 3.64 - 57 0 0 -
27NOV26 13.00 P 0.00 0.00 0.00 4.13 - 61 0 0 -
27NOV26 13.50 P 0.00 0.00 0.00 4.58 - 60 0 0 -
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 49 0 94 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 47 0 554 0
30DEC26 5.00 P 0.00 0.00 0.00 0.02 0.00 51 0 789 0
30DEC26 5.25 P 0.00 0.00 0.00 0.03 0.00 51 0 398 0
30DEC26 5.50 P 0.00 0.00 0.00 0.04 0.00 50 0 343 0
30DEC26 5.75 P 0.00 0.00 0.00 0.06 0.00 50 0 172 0
30DEC26 6.00 P 0.00 0.00 0.00 0.09 +0.01 51 0 539 0
30DEC26 6.25 P 0.00 0.00 0.00 0.11 0.00 49 0 986 0
30DEC26 6.50 P 0.20 0.20 0.20 0.15 +0.01 50 200 621 0
30DEC26 6.75 P 0.00 0.00 0.00 0.20 +0.02 50 0 934 0
30DEC26 7.00 P 0.30 0.30 0.30 0.25 +0.01 50 3 455 +3
30DEC26 7.25 P 0.34 0.34 0.34 0.32 +0.03 50 6 364 +6
30DEC26 7.50 P 0.00 0.00 0.00 0.39 +0.03 50 0 369 0
30DEC26 7.75 P 0.47 0.48 0.47 0.47 +0.04 50 10 65 0
30DEC26 8.00 P 0.00 0.00 0.00 0.56 +0.04 50 0 64 0
30DEC26 8.25 P 0.00 0.00 0.00 0.66 +0.05 50 0 252 0
30DEC26 8.50 P 0.00 0.00 0.00 0.77 +0.07 50 0 429 0
30DEC26 8.75 P 0.91 0.94 0.90 0.89 +0.07 49 100 115 +100
30DEC26 9.00 P 0.97 1.02 0.97 1.02 +0.09 49 192 237 -3
30DEC26 9.25 P 1.20 1.20 1.20 1.16 +0.11 49 150 159 +78
30DEC26 9.50 P 0.00 0.00 0.00 1.32 +0.12 50 0 132 0
30DEC26 9.75 P 0.00 0.00 0.00 1.47 +0.13 49 0 33 0
30DEC26 10.00 P 0.00 0.00 0.00 1.65 +0.14 50 0 32 0
30DEC26 10.50 P 0.00 0.00 0.00 2.01 +0.16 50 0 140 0
30DEC26 11.00 P 0.00 0.00 0.00 2.40 +0.17 51 0 70 0
30DEC26 11.50 P 0.00 0.00 0.00 2.85 +0.27 54 0 246 0
30DEC26 12.00 P 0.00 0.00 0.00 3.29 +0.27 55 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 3.74 +0.31 57 0 120 0
30DEC26 13.00 P 0.00 0.00 0.00 4.19 +0.30 58 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.68 +0.33 61 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.13 +0.29 61 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.58 +0.29 60 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.10 +0.35 65 0 5 0
30MAR27 4.80 P 0.00 0.00 0.00 0.04 0.00 47 0 5 0
30MAR27 4.90 P 0.00 0.00 0.00 0.05 0.00 48 0 15 0
30MAR27 5.00 P 0.00 0.00 0.00 0.06 0.00 49 0 437 0
30MAR27 5.25 P 0.00 0.00 0.00 0.09 +0.01 50 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.11 0.00 48 0 1 0
30MAR27 5.75 P 0.00 0.00 0.00 0.15 +0.01 49 0 31 0
30MAR27 6.00 P 0.00 0.00 0.00 0.19 +0.01 49 0 210 0
30MAR27 6.25 P 0.00 0.00 0.00 0.24 +0.02 49 0 217 0
30MAR27 6.50 P 0.00 0.00 0.00 0.29 +0.01 49 0 28 0
30MAR27 6.75 P 0.00 0.00 0.00 0.36 +0.02 49 0 306 0
30MAR27 7.00 P 0.00 0.00 0.00 0.43 +0.02 49 0 108 0
30MAR27 7.25 P 0.00 0.00 0.00 0.51 +0.03 49 0 105 0
30MAR27 7.50 P 0.00 0.00 0.00 0.57 +0.02 48 0 303 0
30MAR27 7.75 P 0.00 0.00 0.00 0.66 +0.01 48 0 40 0
30MAR27 8.00 P 0.00 0.00 0.00 0.76 +0.02 47 0 228 0
30MAR27 8.25 P 0.00 0.00 0.00 0.87 +0.03 47 0 309 0
30MAR27 8.50 P 0.00 0.00 0.00 1.00 +0.06 48 0 105 0
30MAR27 8.75 P 0.00 0.00 0.00 1.13 +0.07 48 0 30 0
30MAR27 9.00 P 1.30 1.30 1.30 1.26 +0.07 48 200 272 +97
30MAR27 9.25 P 1.44 1.44 1.44 1.41 +0.09 48 15 60 +15
30MAR27 9.50 P 0.00 0.00 0.00 1.56 +0.10 48 0 45 0
30MAR27 9.75 P 0.00 0.00 0.00 1.73 +0.12 49 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.90 +0.13 49 0 10 0
30MAR27 10.50 P 0.00 0.00 0.00 2.29 +0.18 51 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.67 +0.20 51 0 20 0
30MAR27 11.50 P 0.00 0.00 0.00 3.07 +0.20 52 0 30 0
30MAR27 12.00 P 0.00 0.00 0.00 3.48 +0.21 52 0 35 0
30MAR27 12.50 P 0.00 0.00 0.00 3.90 +0.22 53 0 0 0
30MAR27 13.00 P 4.30 4.30 4.30 4.35 +0.25 54 5 5 +5
30MAR27 13.50 P 0.00 0.00 0.00 4.79 +0.27 55 0 0 0
30MAR27 14.00 P 5.20 5.20 5.20 5.26 +0.29 56 5 5 +5
30MAR27 14.50 P 0.00 0.00 0.00 5.70 +0.28 56 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.11 +0.01 50 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.12 +0.01 50 0 63 0
29JUN27 5.00 P 0.00 0.00 0.00 0.13 +0.01 49 0 85 0
29JUN27 5.25 P 0.20 0.20 0.20 0.17 +0.01 50 20 20 +20
29JUN27 5.50 P 0.00 0.00 0.00 0.21 +0.01 49 0 31 0
29JUN27 5.75 P 0.00 0.00 0.00 0.26 +0.02 50 0 39 0
29JUN27 6.00 P 0.00 0.00 0.00 0.32 +0.02 50 0 149 0
29JUN27 6.25 P 0.00 0.00 0.00 0.38 +0.02 50 0 40 0
29JUN27 6.50 P 0.00 0.00 0.00 0.46 +0.04 50 0 31 0
29JUN27 6.75 P 0.00 0.00 0.00 0.54 +0.04 50 0 57 0
29JUN27 7.00 P 0.00 0.00 0.00 0.63 +0.05 50 0 61 0
29JUN27 7.25 P 0.00 0.00 0.00 0.72 +0.05 50 0 26 0
29JUN27 7.50 P 0.00 0.00 0.00 0.81 +0.05 50 0 92 0
29JUN27 7.75 P 0.00 0.00 0.00 0.91 +0.05 50 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.02 +0.05 50 0 20 0
29JUN27 8.25 P 0.00 0.00 0.00 1.14 +0.06 50 0 47 0
29JUN27 8.50 P 0.00 0.00 0.00 1.27 +0.08 50 0 4 0
29JUN27 8.75 P 1.45 1.45 1.45 1.40 +0.09 50 190 190 +190
29JUN27 9.00 P 0.00 0.00 0.00 1.54 +0.10 50 0 5 0
29JUN27 9.25 P 0.00 0.00 0.00 1.69 +0.11 50 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.84 +0.11 50 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.00 +0.12 50 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.17 +0.14 50 0 10 0
29JUN27 10.50 P 0.00 0.00 0.00 2.55 +0.18 51 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.92 +0.20 52 0 10 0
29JUN27 11.50 P 0.00 0.00 0.00 3.30 +0.19 52 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 3.69 +0.20 53 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 4.11 - 53 0 0 -
29JUN27 13.00 P 0.00 0.00 0.00 4.52 - 53 0 0 -
29JUN27 13.50 P 0.00 0.00 0.00 4.96 - 54 0 0 -
TOTAL PUT 15,345 69,465 +12,326
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$ 8.005
28AUG26 4.80 C 0.00 0.00 0.00 3.21 +0.13 146 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 3.11 +0.13 140 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 3.01 +0.13 134 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 2.76 +0.13 121 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 2.51 +0.13 108 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 2.26 +0.13 95 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 2.01 +0.13 83 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.76 +0.13 72 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.51 +0.13 61 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 1.26 +0.13 50 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 1.01 +0.13 40 0 201 0
28AUG26 7.25 C 0.00 0.00 0.00 0.76 +0.12 30 0 230 0
28AUG26 7.50 C 0.40 0.40 0.40 0.52 +0.12 32 3 305 0
28AUG26 7.75 C 0.29 0.29 0.29 0.29 +0.08 27 2 285 -2
28AUG26 8.00 C 0.13 0.13 0.13 0.13 +0.04 28 10 384 +10
28AUG26 8.25 C 0.04 0.04 0.04 0.05 +0.02 30 10 160 +10
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 28 0 30 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 57 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 82 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 96 0 180 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 3.32 +0.12 53 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.22 +0.13 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.12 +0.13 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.02 +0.13 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.77 +0.13 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.52 +0.12 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.27 +0.13 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.02 +0.13 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.77 +0.12 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.53 +0.13 30 0 100 0
29SEP26 6.75 C 0.00 0.00 0.00 1.28 +0.12 25 0 1,195 0
29SEP26 7.00 C 0.00 0.00 0.00 1.04 +0.12 25 0 70 0
29SEP26 7.25 C 0.00 0.00 0.00 0.80 +0.13 22 0 1,300 0
29SEP26 7.50 C 0.00 0.00 0.00 0.59 +0.11 23 0 1,005 0
29SEP26 7.75 C 0.00 0.00 0.00 0.39 +0.06 21 0 837 0
29SEP26 8.00 C 0.00 0.00 0.00 0.26 +0.06 23 0 724 0
29SEP26 8.25 C 0.12 0.14 0.12 0.15 +0.03 23 18 120 +18
29SEP26 8.50 C 0.09 0.09 0.09 0.09 +0.02 24 2 337 +2
29SEP26 8.75 C 0.05 0.05 0.05 0.05 +0.02 24 120 125 +120
29SEP26 9.00 C 0.03 0.03 0.03 0.02 0.00 23 100 100 +100
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 24 0 9 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 3.23 +0.12 0 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 3.13 +0.14 0 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 3.03 +0.14 0 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 2.78 +0.13 0 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.54 +0.14 38 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 2.29 +0.13 33 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.04 +0.14 27 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.79 +0.13 20 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.55 +0.13 25 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.28 +0.09 0 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.04 +0.11 0 0 29 0
29OCT26 7.25 C 0.00 0.00 0.00 0.85 +0.12 22 0 2 0
29OCT26 7.50 C 0.00 0.00 0.00 0.65 +0.09 22 0 283 0
29OCT26 7.75 C 0.00 0.00 0.00 0.48 +0.07 22 0 150 0
29OCT26 8.00 C 0.00 0.00 0.00 0.34 +0.05 22 0 101 0
29OCT26 8.25 C 0.00 0.00 0.00 0.23 +0.03 22 0 20 0
29OCT26 8.50 C 0.00 0.00 0.00 0.16 +0.03 23 0 1 0
29OCT26 8.75 C 0.00 0.00 0.00 0.10 +0.02 23 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.06 +0.01 23 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 25 0 198 0
29OCT26 10.50 C 0.00 0.00 0.00 0.01 - 30 0 0 -
27NOV26 5.00 C 0.00 0.00 0.00 3.03 +0.12 0 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 2.79 +0.14 41 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 2.54 +0.14 35 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 2.29 +0.12 28 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 2.04 +0.11 0 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.79 +0.11 0 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.55 +0.13 24 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.28 +0.09 0 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 1.07 +0.11 21 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 0.86 +0.10 22 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.67 +0.08 23 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.51 +0.08 23 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.36 +0.06 22 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.25 +0.05 22 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.17 +0.04 22 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.11 +0.02 22 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.07 +0.02 22 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.04 +0.01 22 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 0.01 - 27 0 0 -
30DEC26 4.80 C 0.00 0.00 0.00 3.23 +0.12 0 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 3.13 +0.12 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.03 +0.12 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.79 +0.12 38 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.54 +0.12 33 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.29 +0.12 27 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.04 +0.11 0 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.79 +0.11 0 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.55 +0.11 22 0 100 0
30DEC26 6.75 C 0.00 0.00 0.00 1.30 +0.09 18 0 100 0
30DEC26 7.00 C 0.00 0.00 0.00 1.08 +0.11 21 0 26 0
30DEC26 7.25 C 0.00 0.00 0.00 0.87 +0.10 22 0 50 0
30DEC26 7.50 C 0.00 0.00 0.00 0.68 +0.09 21 0 30 0
30DEC26 7.75 C 0.00 0.00 0.00 0.51 +0.06 21 0 55 0
30DEC26 8.00 C 0.00 0.00 0.00 0.39 +0.08 22 0 150 0
30DEC26 8.25 C 0.00 0.00 0.00 0.27 +0.04 21 0 29 0
30DEC26 8.50 C 0.00 0.00 0.00 0.21 +0.05 22 0 5 0
30DEC26 8.75 C 0.00 0.00 0.00 0.14 +0.03 22 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.10 +0.02 22 0 100 0
30DEC26 9.25 C 0.00 0.00 0.00 0.07 +0.02 22 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.05 +0.02 23 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 3.23 +0.12 0 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 3.13 +0.12 0 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 3.03 +0.12 0 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.79 +0.12 32 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.54 +0.12 28 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.29 +0.12 24 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.04 +0.11 0 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.79 +0.09 0 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.55 +0.08 19 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.34 +0.07 22 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.14 +0.10 23 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.96 +0.09 23 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.79 +0.09 23 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.64 +0.07 22 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.52 +0.04 22 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.44 +0.05 23 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.35 +0.04 23 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.28 +0.04 23 0 200 0
30MAR27 9.00 C 0.00 0.00 0.00 0.22 +0.03 23 0 100 0
30MAR27 9.25 C 0.00 0.00 0.00 0.17 +0.02 23 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.13 +0.02 23 0 100 0
30MAR27 9.75 C 0.00 0.00 0.00 0.10 +0.01 23 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.08 +0.01 23 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.05 +0.01 24 0 180 0
30MAR27 11.00 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 3.23 +0.12 0 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 3.13 +0.12 0 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 3.03 +0.12 0 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.79 +0.12 28 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.54 +0.12 25 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.29 +0.11 21 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.04 +0.08 17 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.82 +0.08 22 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.61 +0.08 23 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.41 +0.07 23 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.26 +0.09 24 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.09 +0.10 24 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.93 +0.09 23 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.79 +0.07 23 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.66 +0.05 23 0 2 0
29JUN27 8.25 C 0.00 0.00 0.00 0.56 +0.05 23 0 2 0
29JUN27 8.50 C 0.00 0.00 0.00 0.47 +0.05 23 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.40 +0.04 23 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.34 +0.04 23 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.28 +0.03 23 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.23 +0.03 23 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.19 +0.02 24 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.15 +0.02 23 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.10 - 23 0 0 -
TOTAL CALL 265 9,710 +258
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 135 0 180 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 120 0 1 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 107 0 30 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.01 0.00 81 0 30 0
28AUG26 6.75 P 0.00 0.00 0.00 0.01 0.00 68 0 30 0
28AUG26 7.00 P 0.00 0.00 0.00 0.01 0.00 56 0 69 0
28AUG26 7.25 P 0.00 0.00 0.00 0.01 0.00 44 0 169 0
28AUG26 7.50 P 0.00 0.00 0.00 0.01 -0.02 31 0 230 0
28AUG26 7.75 P 0.06 0.06 0.04 0.04 -0.04 30 160 235 +103
28AUG26 8.00 P 0.17 0.19 0.15 0.12 -0.08 28 73 161 +32
28AUG26 8.25 P 0.00 0.00 0.00 0.28 -0.12 27 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.50 -0.14 27 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.77 -0.10 50 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.02 -0.13 61 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 1.28 -0.13 77 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 1.54 -0.11 93 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 1.80 -0.10 108 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 2.05 -0.12 118 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 2.55 -0.11 136 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 3.05 -0.11 153 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 3.55 -0.12 169 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 78 0 360 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 70 0 530 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 57 0 5 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 51 0 25 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 45 0 25 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 40 0 102 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 34 0 102 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 29 0 595 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 1,502 0
29SEP26 7.25 P 0.04 0.04 0.04 0.03 -0.01 24 10 1,475 0
29SEP26 7.50 P 0.00 0.00 0.00 0.07 -0.01 24 0 720 0
29SEP26 7.75 P 0.14 0.14 0.14 0.13 -0.04 23 508 845 0
29SEP26 8.00 P 0.00 0.00 0.00 0.23 -0.07 23 0 400 0
29SEP26 8.25 P 0.00 0.00 0.00 0.39 -0.09 24 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.56 -0.12 23 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.77 -0.14 23 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.02 -0.13 28 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.28 -0.13 35 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.54 -0.13 42 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.80 -0.10 48 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.05 -0.12 53 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.55 -0.11 61 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.05 -0.12 68 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.55 -0.12 75 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 56 0 116 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 38 0 10 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 30 0 3 0
29OCT26 6.50 P 0.00 0.00 0.00 0.01 0.00 26 0 30 0
29OCT26 6.75 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.03 -0.02 23 0 6 0
29OCT26 7.25 P 0.00 0.00 0.00 0.06 -0.03 23 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.11 -0.04 22 0 0 0
29OCT26 7.75 P 0.21 0.21 0.21 0.19 -0.05 23 1 11 +1
29OCT26 8.00 P 0.00 0.00 0.00 0.30 -0.07 23 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.45 -0.06 23 0 87 0
29OCT26 8.50 P 0.00 0.00 0.00 0.63 -0.10 24 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.80 -0.14 22 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.02 -0.15 22 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 1.29 -0.12 29 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 1.54 -0.13 33 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 1.80 -0.12 38 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 2.05 -0.12 41 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.55 - 47 0 0 -
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.04 -0.02 22 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 0.08 -0.02 23 0 5 0
27NOV26 7.25 P 0.00 0.00 0.00 0.13 -0.04 22 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 0.20 -0.05 21 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 0.30 -0.07 21 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 0.44 -0.07 21 0 78 0
27NOV26 8.25 P 0.00 0.00 0.00 0.59 -0.09 21 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.77 -0.12 20 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.99 -0.11 21 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 1.22 -0.08 23 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 1.44 -0.10 22 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 1.67 -0.14 21 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 1.91 -0.08 19 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 2.15 -0.08 0 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 2.64 - 0 0 0 -
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 39 0 360 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 37 0 5 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 33 0 5 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 29 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.04 -0.01 23 0 130 0
30DEC26 6.75 P 0.00 0.00 0.00 0.07 -0.01 23 0 100 0
30DEC26 7.00 P 0.00 0.00 0.00 0.11 -0.02 22 0 5 0
30DEC26 7.25 P 0.00 0.00 0.00 0.17 -0.03 22 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.24 -0.04 21 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.35 -0.05 21 0 22 0
30DEC26 8.00 P 0.00 0.00 0.00 0.49 -0.09 22 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.66 -0.07 22 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.83 -0.11 22 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.02 -0.10 21 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.27 -0.07 25 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.48 -0.09 24 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.71 -0.10 25 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.95 -0.08 26 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.18 -0.09 25 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.67 -0.09 28 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.16 -0.09 29 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.65 -0.09 29 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 31 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 28 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.02 -0.01 23 0 20 0
30MAR27 6.00 P 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.06 -0.01 23 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.09 -0.02 23 0 6 0
30MAR27 6.75 P 0.00 0.00 0.00 0.13 -0.02 22 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.19 -0.03 22 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 0.27 -0.04 23 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.36 -0.05 22 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.47 -0.06 22 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.60 -0.07 22 0 10 0
30MAR27 8.25 P 0.00 0.00 0.00 0.75 -0.09 22 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.93 -0.10 23 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.12 -0.09 23 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.32 -0.07 23 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.53 -0.07 23 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.74 -0.09 23 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.97 -0.08 24 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.20 -0.09 24 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.68 -0.09 25 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.16 -0.09 25 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.65 -0.09 25 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.01 0.00 26 0 190 0
29JUN27 4.90 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.03 0.00 24 0 5 0
29JUN27 5.75 P 0.00 0.00 0.00 0.05 -0.01 24 0 10 0
29JUN27 6.00 P 0.00 0.00 0.00 0.07 -0.01 23 0 1 0
29JUN27 6.25 P 0.00 0.00 0.00 0.10 -0.02 23 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.15 -0.02 23 0 22 0
29JUN27 6.75 P 0.00 0.00 0.00 0.21 -0.03 23 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.28 -0.04 23 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.37 -0.03 24 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.46 -0.05 23 0 17 0
29JUN27 7.75 P 0.00 0.00 0.00 0.58 -0.05 23 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.71 -0.06 23 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.86 -0.06 23 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.02 -0.09 23 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.20 -0.10 23 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.42 -0.09 25 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.62 -0.07 25 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.83 -0.07 26 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.04 -0.07 25 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.26 -0.07 26 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.70 - 25 0 0 -
TOTAL PUT 752 9,270 +136
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$ 4.885
28AUG26 3.40 C 0.00 0.00 0.00 1.49 +0.15 118 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 1.39 +0.15 109 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 1.29 +0.15 101 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 1.19 +0.15 92 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 1.09 +0.15 84 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.99 +0.15 76 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.89 +0.15 69 0 100 0
28AUG26 4.10 C 0.00 0.00 0.00 0.79 +0.15 61 0 90 0
28AUG26 4.20 C 0.00 0.00 0.00 0.69 +0.15 53 0 91 0
28AUG26 4.30 C 0.00 0.00 0.00 0.59 +0.14 46 0 1,203 0
28AUG26 4.40 C 0.00 0.00 0.00 0.49 +0.15 39 0 1,306 0
28AUG26 4.50 C 0.00 0.00 0.00 0.39 +0.14 31 0 1,120 0
28AUG26 4.60 C 0.28 0.28 0.28 0.29 +0.13 24 6 2,001 -6
28AUG26 4.70 C 0.20 0.20 0.16 0.20 +0.11 26 22 758 -10
28AUG26 4.80 C 0.11 0.11 0.08 0.12 +0.08 25 73 1,612 -63
28AUG26 4.90 C 0.05 0.05 0.04 0.06 +0.04 24 525 1,092 -130
28AUG26 5.00 C 0.03 0.03 0.02 0.03 +0.02 26 480 1,537 -18
28AUG26 5.25 C 0.01 0.01 0.01 0.01 0.00 37 16 1,357 -4
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 54 0 1,041 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 70 0 8,020 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 84 0 487 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 97 0 430 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 109 0 160 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 121 0 44 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 132 0 90 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.49 +0.15 73 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.39 +0.15 67 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.29 +0.15 62 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.19 +0.15 57 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.09 +0.15 52 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.99 +0.15 47 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.89 +0.15 43 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.79 +0.15 38 0 2,700 0
29SEP26 4.20 C 0.00 0.00 0.00 0.69 +0.14 33 0 260 0
29SEP26 4.30 C 0.00 0.00 0.00 0.59 +0.14 29 0 32 0
29SEP26 4.40 C 0.00 0.00 0.00 0.49 +0.14 24 0 91 0
29SEP26 4.50 C 0.38 0.38 0.38 0.39 +0.14 20 2 130 0
29SEP26 4.60 C 0.00 0.00 0.00 0.30 +0.13 24 0 1,791 0
29SEP26 4.70 C 0.20 0.20 0.20 0.21 +0.10 22 1 1,085 0
29SEP26 4.80 C 0.00 0.00 0.00 0.15 +0.08 24 0 324 0
29SEP26 4.90 C 0.08 0.10 0.08 0.10 +0.05 25 790 1,305 +727
29SEP26 5.00 C 0.07 0.07 0.07 0.06 +0.03 24 10 2,426 +10
29SEP26 5.25 C 0.03 0.03 0.03 0.02 +0.01 25 16 2,919 -4
29SEP26 5.50 C 0.01 0.01 0.01 0.01 0.00 28 130 3,022 +2
29SEP26 5.75 C 0.01 0.01 0.01 0.01 0.00 35 2 767 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 41 0 847 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 46 0 1,460 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 51 0 1,120 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 56 0 60 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 61 0 56 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 65 0 5 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 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 2 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 1.49 +0.15 62 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 1.39 +0.15 57 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 1.29 +0.14 53 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 1.19 +0.14 49 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 1.09 +0.14 45 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.99 +0.14 41 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.89 +0.14 37 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.79 +0.15 33 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.69 +0.14 29 0 90 0
29OCT26 4.30 C 0.00 0.00 0.00 0.59 +0.14 25 0 60 0
29OCT26 4.40 C 0.45 0.45 0.45 0.49 +0.14 21 2 110 0
29OCT26 4.50 C 0.00 0.00 0.00 0.40 +0.15 25 0 94 0
29OCT26 4.60 C 0.00 0.00 0.00 0.31 +0.11 24 0 141 0
29OCT26 4.70 C 0.00 0.00 0.00 0.24 +0.09 24 0 30 0
29OCT26 4.80 C 0.00 0.00 0.00 0.18 +0.06 24 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.14 +0.05 25 0 0 0
29OCT26 5.00 C 0.10 0.10 0.10 0.10 +0.03 24 5 286 0
29OCT26 5.25 C 0.06 0.06 0.05 0.05 +0.02 25 57 74 +27
29OCT26 5.50 C 0.00 0.00 0.00 0.02 0.00 25 0 83 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 26 0 638 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 1.29 +0.14 47 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 1.19 +0.14 44 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 1.09 +0.14 40 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.99 +0.14 37 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.89 +0.14 33 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.79 +0.14 30 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.69 +0.14 26 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.59 +0.14 23 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.50 +0.14 26 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.40 +0.11 22 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.32 +0.09 22 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.26 +0.07 24 0 800 0
27NOV26 4.80 C 0.19 0.20 0.19 0.22 +0.07 25 4 4 +4
27NOV26 4.90 C 0.00 0.00 0.00 0.18 +0.06 25 0 2 0
27NOV26 5.00 C 0.00 0.00 0.00 0.14 +0.04 25 0 142 0
27NOV26 5.25 C 0.00 0.00 0.00 0.08 +0.03 25 0 72 0
27NOV26 5.50 C 0.00 0.00 0.00 0.04 +0.01 25 0 60 0
27NOV26 5.75 C 0.00 0.00 0.00 0.02 0.00 25 0 550 0
27NOV26 6.00 C 0.00 0.00 0.00 0.01 0.00 25 0 400 0
27NOV26 6.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.49 +0.14 49 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.39 +0.14 46 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.29 +0.14 42 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.19 +0.14 39 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.09 +0.14 36 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.99 +0.14 33 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.89 +0.14 30 0 9 0
30DEC26 4.10 C 0.00 0.00 0.00 0.79 +0.14 27 0 90 0
30DEC26 4.20 C 0.00 0.00 0.00 0.69 +0.14 24 0 130 0
30DEC26 4.30 C 0.00 0.00 0.00 0.59 +0.13 21 0 91 0
30DEC26 4.40 C 0.00 0.00 0.00 0.51 +0.13 25 0 131 0
30DEC26 4.50 C 0.00 0.00 0.00 0.41 +0.09 22 0 1,129 0
30DEC26 4.60 C 0.00 0.00 0.00 0.36 +0.10 24 0 461 0
30DEC26 4.70 C 0.00 0.00 0.00 0.31 +0.09 25 0 125 0
30DEC26 4.80 C 0.00 0.00 0.00 0.26 +0.08 25 0 1,470 0
30DEC26 4.90 C 0.00 0.00 0.00 0.22 +0.07 25 0 930 0
30DEC26 5.00 C 0.00 0.00 0.00 0.18 +0.06 25 0 10,296 0
30DEC26 5.25 C 0.00 0.00 0.00 0.11 +0.04 24 0 1,339 0
30DEC26 5.50 C 0.00 0.00 0.00 0.07 +0.03 25 0 516 0
30DEC26 5.75 C 0.06 0.06 0.05 0.04 +0.02 25 4 874 +3
30DEC26 6.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 649 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 24 0 395 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 27 0 785 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 30 0 60 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 32 0 155 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 35 0 92 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 37 0 5 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 39 0 900 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 41 0 679 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 43 0 300 0
30MAR27 3.40 C 0.00 0.00 0.00 1.49 +0.14 40 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.39 +0.14 37 0 4 0
30MAR27 3.60 C 0.00 0.00 0.00 1.29 +0.14 34 0 3 0
30MAR27 3.70 C 0.00 0.00 0.00 1.19 +0.14 32 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.09 +0.14 29 0 1 0
30MAR27 3.90 C 0.00 0.00 0.00 0.99 +0.14 27 0 1 0
30MAR27 4.00 C 0.00 0.00 0.00 0.89 +0.13 24 0 10 0
30MAR27 4.10 C 0.00 0.00 0.00 0.80 +0.13 25 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.69 +0.10 19 0 76 0
30MAR27 4.30 C 0.00 0.00 0.00 0.62 +0.10 23 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.56 +0.10 24 0 15 0
30MAR27 4.50 C 0.00 0.00 0.00 0.50 +0.09 24 0 3 0
30MAR27 4.60 C 0.00 0.00 0.00 0.44 +0.08 24 0 2 0
30MAR27 4.70 C 0.00 0.00 0.00 0.39 +0.08 24 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.35 +0.08 24 0 131 0
30MAR27 4.90 C 0.00 0.00 0.00 0.33 +0.10 26 0 6 0
30MAR27 5.00 C 0.00 0.00 0.00 0.28 +0.08 25 0 581 0
30MAR27 5.25 C 0.20 0.20 0.20 0.20 +0.06 25 10 164 -10
30MAR27 5.50 C 0.00 0.00 0.00 0.14 +0.05 25 0 983 0
30MAR27 5.75 C 0.11 0.11 0.11 0.10 +0.04 25 3 653 0
30MAR27 6.00 C 0.00 0.00 0.00 0.07 +0.03 26 0 328 0
30MAR27 6.25 C 0.00 0.00 0.00 0.05 +0.02 26 0 120 0
30MAR27 6.50 C 0.07 0.07 0.07 0.03 +0.01 25 300 295 +264
30MAR27 6.75 C 0.00 0.00 0.00 0.02 +0.01 26 0 12 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 24 0 9 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 26 0 56 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 30 0 765 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 31 0 1,134 0
29JUN27 3.40 C 0.00 0.00 0.00 1.49 +0.14 33 0 2 0
29JUN27 3.50 C 0.00 0.00 0.00 1.39 +0.14 31 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 1.29 +0.14 28 0 4 0
29JUN27 3.70 C 0.00 0.00 0.00 1.19 +0.14 26 0 0 0
29JUN27 3.80 C 1.09 1.09 1.09 1.09 +0.12 24 3 16 0
29JUN27 3.90 C 0.00 0.00 0.00 1.01 +0.12 26 0 43 0
29JUN27 4.00 C 0.00 0.00 0.00 0.90 +0.10 22 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.83 +0.09 24 0 12 0
29JUN27 4.20 C 0.00 0.00 0.00 0.76 +0.08 24 0 16 0
29JUN27 4.30 C 0.00 0.00 0.00 0.70 +0.08 24 0 1 0
29JUN27 4.40 C 0.59 0.59 0.59 0.64 +0.08 24 30 31 +30
29JUN27 4.50 C 0.00 0.00 0.00 0.59 +0.08 25 0 1 0
29JUN27 4.60 C 0.00 0.00 0.00 0.54 +0.09 25 0 30 0
29JUN27 4.70 C 0.00 0.00 0.00 0.49 +0.07 25 0 1 0
29JUN27 4.80 C 0.00 0.00 0.00 0.44 +0.06 25 0 30 0
29JUN27 4.90 C 0.00 0.00 0.00 0.40 +0.06 25 0 30 0
29JUN27 5.00 C 0.00 0.00 0.00 0.36 +0.05 25 0 13 0
29JUN27 5.25 C 0.00 0.00 0.00 0.28 +0.05 25 0 325 0
29JUN27 5.50 C 0.00 0.00 0.00 0.22 +0.05 26 0 46 0
29JUN27 5.75 C 0.17 0.17 0.17 0.17 +0.04 26 13 44 0
29JUN27 6.00 C 0.00 0.00 0.00 0.13 +0.04 26 0 13 0
29JUN27 6.25 C 0.00 0.00 0.00 0.10 +0.03 26 0 100 0
29JUN27 6.50 C 0.00 0.00 0.00 0.07 +0.02 26 0 42 0
29JUN27 6.75 C 0.00 0.00 0.00 0.05 +0.01 26 0 230 0
29JUN27 7.00 C 0.00 0.00 0.00 0.04 +0.01 26 0 200 0
29JUN27 7.25 C 0.00 0.00 0.00 0.03 +0.01 26 0 134 0
29JUN27 7.50 C 0.00 0.00 0.00 0.02 +0.01 26 0 172 0
TOTAL CALL 2,504 75,076 +822
28AUG26 3.40 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.01 0.00 103 0 30 0
28AUG26 3.90 P 0.00 0.00 0.00 0.01 0.00 94 0 60 0
28AUG26 4.00 P 0.00 0.00 0.00 0.01 0.00 85 0 82 0
28AUG26 4.10 P 0.00 0.00 0.00 0.01 0.00 77 0 919 0
28AUG26 4.20 P 0.00 0.00 0.00 0.01 0.00 68 0 1,372 0
28AUG26 4.30 P 0.00 0.00 0.00 0.01 0.00 59 0 1,063 0
28AUG26 4.40 P 0.00 0.00 0.00 0.01 -0.01 51 0 1,081 0
28AUG26 4.50 P 0.00 0.00 0.00 0.01 -0.04 42 0 1,496 0
28AUG26 4.60 P 0.01 0.01 0.01 0.01 -0.10 33 115 1,339 0
28AUG26 4.70 P 0.03 0.03 0.01 0.02 -0.16 30 528 880 +352
28AUG26 4.80 P 0.06 0.06 0.03 0.03 -0.24 24 30 530 +10
28AUG26 4.90 P 0.00 0.00 0.00 0.09 -0.27 30 0 419 0
28AUG26 5.00 P 0.17 0.19 0.15 0.15 -0.30 29 8 215 +1
28AUG26 5.25 P 0.48 0.48 0.48 0.37 -0.33 34 50 223 0
28AUG26 5.50 P 0.00 0.00 0.00 0.62 -0.32 50 0 565 0
28AUG26 5.75 P 0.00 0.00 0.00 0.87 -0.35 65 0 0 -60
28AUG26 6.00 P 0.00 0.00 0.00 1.14 -0.33 104 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.39 -0.27 119 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.64 -0.27 133 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 1.89 -0.26 147 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.14 -0.25 159 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.39 -0.24 170 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.64 -0.24 181 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 2.89 -0.23 192 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 3.14 -0.22 203 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.01 0.00 46 0 60 0
29SEP26 3.70 P 0.00 0.00 0.00 0.01 0.00 42 0 223 0
29SEP26 3.80 P 0.00 0.00 0.00 0.01 0.00 38 0 35 0
29SEP26 3.90 P 0.00 0.00 0.00 0.01 0.00 35 0 50 0
29SEP26 4.00 P 0.00 0.00 0.00 0.01 0.00 31 0 205 0
29SEP26 4.10 P 0.00 0.00 0.00 0.01 -0.01 27 0 2,943 0
29SEP26 4.20 P 0.00 0.00 0.00 0.02 -0.01 27 0 1,213 0
29SEP26 4.30 P 0.00 0.00 0.00 0.03 -0.02 26 0 1,512 0
29SEP26 4.40 P 0.04 0.04 0.04 0.04 -0.05 24 123 2,036 -73
29SEP26 4.50 P 0.07 0.07 0.07 0.07 -0.06 25 7 499 -7
29SEP26 4.60 P 0.11 0.12 0.11 0.10 -0.08 24 27 354 +20
29SEP26 4.70 P 0.00 0.00 0.00 0.15 -0.09 25 0 4,245 0
29SEP26 4.80 P 0.20 0.20 0.20 0.20 -0.11 24 5 742 -5
29SEP26 4.90 P 0.00 0.00 0.00 0.27 -0.12 24 0 539 0
29SEP26 5.00 P 0.00 0.00 0.00 0.36 -0.11 27 0 2,468 0
29SEP26 5.25 P 0.00 0.00 0.00 0.58 -0.12 31 0 1,536 0
29SEP26 5.50 P 0.00 0.00 0.00 0.81 -0.13 31 0 336 0
29SEP26 5.75 P 0.00 0.00 0.00 1.06 -0.16 38 0 219 0
29SEP26 6.00 P 0.00 0.00 0.00 1.31 -0.16 44 0 72 0
29SEP26 6.25 P 0.00 0.00 0.00 1.56 -0.10 50 0 59 0
29SEP26 6.50 P 0.00 0.00 0.00 1.81 -0.10 56 0 2 0
29SEP26 6.75 P 0.00 0.00 0.00 2.06 -0.09 61 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.31 -0.09 66 0 1 0
29SEP26 7.25 P 0.00 0.00 0.00 2.56 -0.09 71 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.81 -0.09 75 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.06 -0.09 80 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.31 -0.09 84 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.56 -0.09 88 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.01 0.00 38 0 1 0
29OCT26 3.60 P 0.00 0.00 0.00 0.01 0.00 35 0 30 0
29OCT26 3.70 P 0.00 0.00 0.00 0.01 0.00 32 0 30 0
29OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 29 0 60 0
29OCT26 3.90 P 0.00 0.00 0.00 0.01 -0.01 26 0 105 0
29OCT26 4.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 250 0
29OCT26 4.10 P 0.00 0.00 0.00 0.03 -0.01 27 0 806 0
29OCT26 4.20 P 0.00 0.00 0.00 0.04 -0.02 26 0 155 0
29OCT26 4.30 P 0.00 0.00 0.00 0.05 -0.04 24 0 291 0
29OCT26 4.40 P 0.00 0.00 0.00 0.07 -0.06 23 0 674 0
29OCT26 4.50 P 0.12 0.12 0.10 0.10 -0.07 23 26 125 -2
29OCT26 4.60 P 0.00 0.00 0.00 0.14 -0.08 24 0 112 0
29OCT26 4.70 P 0.00 0.00 0.00 0.19 -0.09 24 0 120 0
29OCT26 4.80 P 0.00 0.00 0.00 0.24 -0.11 23 0 387 0
29OCT26 4.90 P 0.00 0.00 0.00 0.30 -0.12 23 0 110 0
29OCT26 5.00 P 0.00 0.00 0.00 0.39 -0.11 26 0 56 0
29OCT26 5.25 P 0.00 0.00 0.00 0.60 -0.11 28 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.82 -0.12 28 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.07 -0.15 34 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.31 -0.16 35 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.56 -0.10 40 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 1.81 -0.10 44 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.06 -0.09 48 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.01 -0.01 24 0 5 0
27NOV26 3.90 P 0.00 0.00 0.00 0.02 -0.01 26 0 34 0
27NOV26 4.00 P 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.04 -0.02 25 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.05 -0.04 23 0 60 0
27NOV26 4.30 P 0.06 0.06 0.06 0.07 -0.05 23 5 1,236 0
27NOV26 4.40 P 0.00 0.00 0.00 0.10 -0.06 24 0 589 0
27NOV26 4.50 P 0.00 0.00 0.00 0.13 -0.07 23 0 69 0
27NOV26 4.60 P 0.18 0.18 0.18 0.17 -0.08 23 1 6 0
27NOV26 4.70 P 0.22 0.22 0.22 0.22 -0.09 24 8 313 +8
27NOV26 4.80 P 0.00 0.00 0.00 0.27 -0.10 23 0 0 0
27NOV26 4.90 P 0.36 0.36 0.36 0.33 -0.11 23 1 1 +1
27NOV26 5.00 P 0.00 0.00 0.00 0.40 -0.12 23 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.62 -0.10 27 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.84 -0.10 29 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.07 -0.15 30 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 1.31 -0.16 31 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 1.56 -0.10 35 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 1.81 -0.10 39 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 2.06 -0.10 42 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.01 0.00 28 0 2 0
30DEC26 3.60 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.01 -0.01 23 0 3 0
30DEC26 3.80 P 0.00 0.00 0.00 0.02 -0.01 25 0 33 0
30DEC26 3.90 P 0.00 0.00 0.00 0.03 -0.01 25 0 709 0
30DEC26 4.00 P 0.00 0.00 0.00 0.04 -0.02 24 0 361 0
30DEC26 4.10 P 0.00 0.00 0.00 0.05 -0.03 23 0 973 0
30DEC26 4.20 P 0.00 0.00 0.00 0.07 -0.04 23 0 326 0
30DEC26 4.30 P 0.10 0.10 0.10 0.09 -0.05 23 5 557 -5
30DEC26 4.40 P 0.12 0.12 0.12 0.13 -0.05 24 3 1,183 +3
30DEC26 4.50 P 0.17 0.17 0.17 0.16 -0.06 23 3 8,000 0
30DEC26 4.60 P 0.00 0.00 0.00 0.20 -0.07 23 0 253 0
30DEC26 4.70 P 0.27 0.27 0.27 0.25 -0.08 24 5 181 0
30DEC26 4.80 P 0.33 0.33 0.33 0.31 -0.08 24 5 314 +5
30DEC26 4.90 P 0.00 0.00 0.00 0.36 -0.10 23 0 1,396 0
30DEC26 5.00 P 0.44 0.44 0.44 0.43 -0.10 24 50 2,357 0
30DEC26 5.25 P 0.00 0.00 0.00 0.64 -0.09 26 0 1,558 0
30DEC26 5.50 P 0.00 0.00 0.00 0.85 -0.10 27 0 304 0
30DEC26 5.75 P 0.00 0.00 0.00 1.09 -0.13 30 0 321 0
30DEC26 6.00 P 0.00 0.00 0.00 1.32 -0.15 31 0 13 0
30DEC26 6.25 P 0.00 0.00 0.00 1.57 -0.09 35 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.81 -0.10 35 0 1 0
30DEC26 6.75 P 0.00 0.00 0.00 2.06 -0.10 38 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.31 -0.10 41 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.56 -0.10 44 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.81 -0.10 47 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.06 -0.10 50 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.31 -0.10 52 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.56 -0.10 55 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.01 -0.01 23 0 2 0
30MAR27 3.50 P 0.00 0.00 0.00 0.01 -0.02 22 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.02 -0.02 23 0 1 0
30MAR27 3.70 P 0.00 0.00 0.00 0.04 -0.01 25 0 3 0
30MAR27 3.80 P 0.00 0.00 0.00 0.05 -0.02 25 0 0 0
30MAR27 3.90 P 0.05 0.05 0.05 0.06 -0.02 24 3 27 +3
30MAR27 4.00 P 0.00 0.00 0.00 0.08 -0.03 24 0 206 0
30MAR27 4.10 P 0.00 0.00 0.00 0.10 -0.03 24 0 43 0
30MAR27 4.20 P 0.00 0.00 0.00 0.13 -0.03 24 0 226 0
30MAR27 4.30 P 0.15 0.15 0.15 0.16 -0.04 24 50 1,565 0
30MAR27 4.40 P 0.00 0.00 0.00 0.20 -0.04 25 0 32 0
30MAR27 4.50 P 0.21 0.23 0.21 0.23 -0.05 24 6 152 +5
30MAR27 4.60 P 0.00 0.00 0.00 0.28 -0.07 24 0 145 0
30MAR27 4.70 P 0.00 0.00 0.00 0.32 -0.09 24 0 150 0
30MAR27 4.80 P 0.39 0.39 0.38 0.38 -0.07 24 55 435 +5
30MAR27 4.90 P 0.00 0.00 0.00 0.44 -0.07 24 0 111 0
30MAR27 5.00 P 0.00 0.00 0.00 0.51 -0.07 25 0 98 0
30MAR27 5.25 P 0.00 0.00 0.00 0.69 -0.09 26 0 112 0
30MAR27 5.50 P 0.91 0.91 0.91 0.90 -0.08 27 1 33 +1
30MAR27 5.75 P 0.00 0.00 0.00 1.12 -0.10 28 0 11 0
30MAR27 6.00 P 0.00 0.00 0.00 1.34 -0.13 29 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.57 -0.10 29 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.82 -0.09 32 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.06 -0.10 32 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.31 -0.10 35 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.56 -0.10 37 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.81 -0.10 39 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.06 -0.10 42 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.31 -0.10 44 0 5 0
29JUN27 3.40 P 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.04 -0.01 25 0 11 0
29JUN27 3.60 P 0.00 0.00 0.00 0.05 -0.02 25 0 20 0
29JUN27 3.70 P 0.00 0.00 0.00 0.06 -0.03 24 0 14 0
29JUN27 3.80 P 0.00 0.00 0.00 0.08 -0.03 25 0 10 0
29JUN27 3.90 P 0.00 0.00 0.00 0.10 -0.03 25 0 20 0
29JUN27 4.00 P 0.00 0.00 0.00 0.13 -0.03 25 0 302 0
29JUN27 4.10 P 0.00 0.00 0.00 0.16 -0.03 25 0 13 0
29JUN27 4.20 P 0.00 0.00 0.00 0.19 -0.04 25 0 42 0
29JUN27 4.30 P 0.00 0.00 0.00 0.22 -0.05 25 0 2 0
29JUN27 4.40 P 0.00 0.00 0.00 0.27 -0.04 26 0 597 0
29JUN27 4.50 P 0.00 0.00 0.00 0.31 -0.05 26 0 188 0
29JUN27 4.60 P 0.00 0.00 0.00 0.36 -0.05 26 0 168 0
29JUN27 4.70 P 0.00 0.00 0.00 0.41 -0.05 26 0 325 0
29JUN27 4.80 P 0.00 0.00 0.00 0.47 -0.06 26 0 19 0
29JUN27 4.90 P 0.00 0.00 0.00 0.53 -0.05 27 0 36 0
29JUN27 5.00 P 0.00 0.00 0.00 0.59 -0.06 27 0 147 0
29JUN27 5.25 P 0.78 0.78 0.78 0.76 -0.09 27 30 41 +30
29JUN27 5.50 P 0.00 0.00 0.00 0.95 -0.10 27 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.16 -0.10 28 0 5 0
29JUN27 6.00 P 0.00 0.00 0.00 1.38 -0.09 29 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.61 -0.09 31 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.84 -0.08 31 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.07 -0.09 31 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.32 -0.09 33 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.56 -0.10 33 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.81 -0.10 35 0 0 0
TOTAL PUT 1,150 59,410 +292
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CTS - CITIC SEC CLOSING PRICE HK$ 26.240
28AUG26 18.00 C 0.00 0.00 0.00 8.29 +0.32 139 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 7.77 +0.29 117 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 7.26 +0.32 98 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 6.75 +0.31 0 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 6.28 +0.34 99 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 5.25 +0.24 0 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 4.28 +0.36 68 0 617 0
28AUG26 23.00 C 0.00 0.00 0.00 3.26 +0.37 43 0 38 0
28AUG26 24.00 C 0.00 0.00 0.00 2.28 +0.33 38 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 1.38 +0.24 37 0 115 0
28AUG26 26.00 C 0.65 0.80 0.65 0.66 +0.08 36 7 343 -3
28AUG26 27.00 C 0.26 0.26 0.22 0.25 +0.02 36 55 423 -45
28AUG26 28.00 C 0.11 0.13 0.07 0.08 0.00 38 180 760 -111
28AUG26 29.00 C 0.04 0.04 0.04 0.02 0.00 39 30 421 +30
28AUG26 30.00 C 0.02 0.02 0.02 0.01 0.00 44 25 598 -15
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 71 0 416 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 79 0 285 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 86 0 118 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 93 0 153 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 100 0 25 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 8.79 +0.41 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 8.32 +0.35 54 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.83 +0.35 53 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.31 +0.37 42 0 3 0
29SEP26 19.50 C 0.00 0.00 0.00 6.82 +0.38 43 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 6.33 +0.39 42 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 5.35 +0.27 38 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 4.37 +0.28 34 0 10 0
29SEP26 23.00 C 0.00 0.00 0.00 3.41 +0.20 30 0 21 0
29SEP26 24.00 C 0.00 0.00 0.00 2.64 +0.25 34 0 275 0
29SEP26 25.00 C 0.00 0.00 0.00 1.93 +0.20 34 0 518 0
29SEP26 26.00 C 0.00 0.00 0.00 1.30 +0.09 33 0 274 0
29SEP26 27.00 C 0.83 0.92 0.83 0.87 +0.06 33 39 1,388 +32
29SEP26 28.00 C 0.60 0.60 0.56 0.57 +0.06 34 17 647 +1
29SEP26 29.00 C 0.38 0.38 0.38 0.34 +0.03 34 3 394 0
29SEP26 30.00 C 0.32 0.32 0.27 0.20 +0.02 34 6 233 -2
29SEP26 31.00 C 0.23 0.23 0.23 0.11 +0.01 34 5 167 +2
29SEP26 32.00 C 0.00 0.00 0.00 0.06 0.00 35 0 283 0
29SEP26 33.00 C 0.00 0.00 0.00 0.03 0.00 34 0 336 0
29SEP26 34.00 C 0.00 0.00 0.00 0.02 0.00 36 0 439 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 36 0 295 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 39 0 84 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 42 0 31 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 45 0 38 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 48 0 70 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 50 0 55 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 53 0 50 0
29OCT26 18.50 C 0.00 0.00 0.00 7.88 +0.31 41 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 7.38 +0.29 38 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 6.92 +0.29 40 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 6.40 +0.28 35 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 5.44 +0.23 33 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 4.55 +0.28 34 0 0 0
29OCT26 23.00 C 3.67 3.67 3.67 3.77 +0.33 36 15 15 +15
29OCT26 24.00 C 0.00 0.00 0.00 3.03 +0.32 36 0 15 0
29OCT26 25.00 C 0.00 0.00 0.00 2.31 +0.17 34 0 30 0
29OCT26 26.00 C 0.00 0.00 0.00 1.78 +0.16 35 0 308 0
29OCT26 27.00 C 0.00 0.00 0.00 1.34 +0.13 35 0 382 0
29OCT26 28.00 C 0.96 0.96 0.96 0.98 +0.07 35 1 656 +1
29OCT26 29.00 C 0.00 0.00 0.00 0.72 +0.07 35 0 519 0
29OCT26 30.00 C 0.54 0.54 0.54 0.53 +0.08 36 3 174 +3
29OCT26 31.00 C 0.00 0.00 0.00 0.37 +0.06 36 0 182 0
29OCT26 32.00 C 0.00 0.00 0.00 0.25 +0.04 36 0 45 0
29OCT26 33.00 C 0.00 0.00 0.00 0.17 +0.03 36 0 48 0
29OCT26 34.00 C 0.00 0.00 0.00 0.11 +0.02 36 0 1 0
29OCT26 35.00 C 0.00 0.00 0.00 0.07 +0.01 36 0 3 0
29OCT26 36.00 C 0.00 0.00 0.00 0.05 +0.01 36 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 0.03 0.00 36 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 0.02 0.00 36 0 15 0
27NOV26 18.50 C 0.00 0.00 0.00 7.90 +0.28 30 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 7.42 +0.26 31 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 6.93 +0.25 30 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 6.47 +0.23 32 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 5.55 +0.21 32 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 4.71 +0.26 33 0 0 0
27NOV26 23.00 C 3.85 3.85 3.85 4.05 +0.37 36 15 15 +15
27NOV26 24.00 C 0.00 0.00 0.00 3.26 +0.25 34 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 2.66 +0.20 35 0 45 0
27NOV26 26.00 C 0.00 0.00 0.00 2.14 +0.19 35 0 75 0
27NOV26 27.00 C 0.00 0.00 0.00 1.70 +0.16 35 0 30 0
27NOV26 28.00 C 1.32 1.32 1.30 1.33 +0.10 36 34 68 0
27NOV26 29.00 C 0.00 0.00 0.00 1.07 +0.10 36 0 68 0
27NOV26 30.00 C 0.00 0.00 0.00 0.83 +0.09 37 0 35 0
27NOV26 31.00 C 0.70 0.70 0.70 0.63 +0.08 37 15 30 +15
27NOV26 32.00 C 0.57 0.57 0.57 0.47 +0.06 37 45 45 -15
27NOV26 33.00 C 0.00 0.00 0.00 0.35 +0.05 37 0 75 0
27NOV26 34.00 C 0.00 0.00 0.00 0.26 +0.04 37 0 30 0
27NOV26 35.00 C 0.00 0.00 0.00 0.19 +0.03 37 0 2 0
27NOV26 36.00 C 0.00 0.00 0.00 0.14 +0.03 37 0 30 0
30DEC26 17.50 C 0.00 0.00 0.00 8.98 +0.29 38 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 8.49 +0.28 36 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 8.02 +0.29 36 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.54 +0.24 35 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.08 +0.24 35 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.62 +0.23 34 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.76 +0.23 35 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.95 +0.21 35 0 20 0
30DEC26 23.00 C 0.00 0.00 0.00 4.28 +0.21 36 0 17 0
30DEC26 24.00 C 0.00 0.00 0.00 3.50 +0.16 34 0 62 0
30DEC26 25.00 C 0.00 0.00 0.00 2.92 +0.12 35 0 150 0
30DEC26 26.00 C 0.00 0.00 0.00 2.42 -0.04 35 0 153 0
30DEC26 27.00 C 0.00 0.00 0.00 1.97 +0.06 35 0 366 0
30DEC26 28.00 C 0.00 0.00 0.00 1.60 -0.05 35 0 350 0
30DEC26 29.00 C 0.00 0.00 0.00 1.32 +0.03 36 0 138 0
30DEC26 30.00 C 0.00 0.00 0.00 1.09 +0.06 37 0 104 0
30DEC26 31.00 C 0.00 0.00 0.00 0.86 +0.01 37 0 86 0
30DEC26 32.00 C 0.82 0.82 0.82 0.67 0.00 37 15 45 +12
30DEC26 33.00 C 0.00 0.00 0.00 0.52 -0.01 37 0 44 0
30DEC26 34.00 C 0.00 0.00 0.00 0.41 -0.01 37 0 15 0
30DEC26 35.00 C 0.00 0.00 0.00 0.31 -0.01 37 0 5 0
30DEC26 36.00 C 0.00 0.00 0.00 0.24 -0.01 37 0 27 0
30DEC26 37.00 C 0.00 0.00 0.00 0.18 -0.01 36 0 16 0
30DEC26 38.00 C 0.00 0.00 0.00 0.14 -0.01 37 0 3 0
30DEC26 39.00 C 0.00 0.00 0.00 0.10 -0.02 36 0 69 0
30MAR27 17.50 C 0.00 0.00 0.00 9.05 +0.25 38 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 8.58 +0.24 37 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 8.15 +0.23 37 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.71 +0.23 37 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 7.31 +0.21 38 0 2 0
30MAR27 20.00 C 0.00 0.00 0.00 6.86 +0.16 36 0 2 0
30MAR27 21.00 C 0.00 0.00 0.00 6.14 +0.20 38 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 5.42 +0.18 38 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 4.67 +0.14 36 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 4.11 +0.16 37 0 17 0
30MAR27 25.00 C 0.00 0.00 0.00 3.58 +0.14 37 0 30 0
30MAR27 26.00 C 0.00 0.00 0.00 3.12 +0.03 37 0 139 0
30MAR27 27.00 C 0.00 0.00 0.00 2.73 +0.13 38 0 273 0
30MAR27 28.00 C 0.00 0.00 0.00 2.38 +0.11 38 0 316 0
30MAR27 29.00 C 0.00 0.00 0.00 2.05 +0.08 38 0 57 0
30MAR27 30.00 C 0.00 0.00 0.00 1.76 +0.07 38 0 46 0
30MAR27 31.00 C 0.00 0.00 0.00 1.50 +0.06 38 0 2,030 0
30MAR27 32.00 C 0.00 0.00 0.00 1.28 +0.05 38 0 116 0
30MAR27 33.00 C 1.25 1.32 1.21 1.08 +0.04 38 65 85 -3
30MAR27 34.00 C 1.12 1.12 1.12 0.92 +0.04 38 15 6 -3
30MAR27 35.00 C 0.00 0.00 0.00 0.77 +0.02 38 0 77 0
30MAR27 36.00 C 0.92 0.92 0.92 0.65 +0.02 38 30 31 +15
30MAR27 37.00 C 0.00 0.00 0.00 0.55 +0.02 38 0 11 0
30MAR27 38.00 C 0.74 0.74 0.74 0.46 +0.01 38 30 41 +10
29JUN27 18.00 C 0.00 0.00 0.00 8.90 +0.22 40 0 1 0
29JUN27 18.50 C 0.00 0.00 0.00 8.49 +0.20 40 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 8.09 +0.19 40 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 7.72 +0.20 40 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 7.35 +0.20 40 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 6.63 +0.17 39 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 5.98 +0.23 39 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 5.32 +0.11 38 0 6 0
29JUN27 24.00 C 0.00 0.00 0.00 4.76 +0.16 38 0 75 0
29JUN27 25.00 C 4.24 4.24 4.24 4.30 +0.20 38 1 50 +1
29JUN27 26.00 C 0.00 0.00 0.00 3.81 +0.11 38 0 182 0
29JUN27 27.00 C 0.00 0.00 0.00 3.42 +0.11 38 0 203 0
29JUN27 28.00 C 0.00 0.00 0.00 3.07 +0.11 39 0 202 0
29JUN27 29.00 C 0.00 0.00 0.00 2.76 +0.11 39 0 16 0
29JUN27 30.00 C 0.00 0.00 0.00 2.47 +0.12 39 0 37 0
29JUN27 31.00 C 0.00 0.00 0.00 2.20 +0.12 39 0 90 0
29JUN27 32.00 C 0.00 0.00 0.00 1.93 +0.10 39 0 43 0
29JUN27 33.00 C 0.00 0.00 0.00 1.72 +0.10 39 0 69 0
29JUN27 34.00 C 0.00 0.00 0.00 1.51 +0.09 39 0 40 0
29JUN27 35.00 C 0.00 0.00 0.00 1.34 +0.08 39 0 32 0
29JUN27 36.00 C 0.00 0.00 0.00 1.18 +0.08 39 0 1 0
29JUN27 37.00 C 0.00 0.00 0.00 1.03 +0.06 39 0 2 0
29JUN27 38.00 C 0.00 0.00 0.00 0.91 +0.05 39 0 60 0
TOTAL CALL 651 19,356 -45
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 107 0 15 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 99 0 32 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 92 0 149 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 85 0 66 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 72 0 159 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 58 0 237 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 74 0
28AUG26 24.00 P 0.00 0.00 0.00 0.03 -0.05 39 0 415 0
28AUG26 25.00 P 0.13 0.13 0.13 0.13 -0.13 38 5 203 +5
28AUG26 26.00 P 0.44 0.44 0.41 0.43 -0.23 37 51 1,148 +49
28AUG26 27.00 P 0.00 0.00 0.00 1.00 -0.35 37 0 744 0
28AUG26 28.00 P 1.80 1.80 1.80 1.82 -0.41 37 3 922 -3
28AUG26 29.00 P 0.00 0.00 0.00 2.77 -0.38 38 0 183 0
28AUG26 30.00 P 0.00 0.00 0.00 3.76 -0.38 0 0 175 0
28AUG26 31.00 P 4.85 4.85 4.85 4.76 -0.38 0 4 0 -13
28AUG26 32.00 P 0.00 0.00 0.00 5.76 -0.38 0 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 6.76 -0.38 0 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 7.76 -0.38 0 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 8.76 -0.38 0 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 9.76 -0.38 0 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 10.76 -0.38 0 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 11.76 -0.38 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 52 0 42 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 49 0 1 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 45 0 28 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 42 0 64 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 39 0 175 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 238 0
29SEP26 21.00 P 0.00 0.00 0.00 0.03 -0.02 36 0 168 0
29SEP26 22.00 P 0.00 0.00 0.00 0.07 -0.04 35 0 522 0
29SEP26 23.00 P 0.19 0.20 0.19 0.16 -0.08 34 3 193 +3
29SEP26 24.00 P 0.35 0.35 0.35 0.34 -0.11 34 4 1,701 -2
29SEP26 25.00 P 0.62 0.64 0.62 0.63 -0.15 35 10 773 +5
29SEP26 26.00 P 1.19 1.19 1.06 1.06 -0.18 35 33 579 +3
29SEP26 27.00 P 0.00 0.00 0.00 1.62 -0.20 35 0 445 0
29SEP26 28.00 P 0.00 0.00 0.00 2.24 -0.32 34 0 810 0
29SEP26 29.00 P 0.00 0.00 0.00 3.03 -0.24 34 0 379 0
29SEP26 30.00 P 0.00 0.00 0.00 3.94 -0.31 37 0 385 0
29SEP26 31.00 P 0.00 0.00 0.00 4.95 -0.22 43 0 113 0
29SEP26 32.00 P 0.00 0.00 0.00 5.89 -0.30 45 0 57 0
29SEP26 33.00 P 0.00 0.00 0.00 6.85 -0.30 47 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.76 -0.43 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.76 -0.41 0 0 2 0
29SEP26 36.00 P 0.00 0.00 0.00 9.83 -0.41 59 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.83 -0.40 63 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 11.76 -0.38 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 12.76 -0.38 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 13.76 -0.38 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 14.76 -0.38 0 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.02 0.00 37 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.03 -0.01 37 0 1 0
29OCT26 19.50 P 0.00 0.00 0.00 0.04 -0.01 36 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.06 -0.02 36 0 24 0
29OCT26 21.00 P 0.00 0.00 0.00 0.12 -0.04 36 0 94 0
29OCT26 22.00 P 0.00 0.00 0.00 0.24 -0.05 36 0 39 0
29OCT26 23.00 P 0.42 0.42 0.42 0.42 -0.07 36 2 108 +2
29OCT26 24.00 P 0.00 0.00 0.00 0.68 -0.10 36 0 19 0
29OCT26 25.00 P 1.02 1.05 1.02 1.04 -0.15 36 30 217 +30
29OCT26 26.00 P 1.52 1.53 1.50 1.51 -0.18 37 40 536 +10
29OCT26 27.00 P 0.00 0.00 0.00 2.06 -0.19 37 0 395 0
29OCT26 28.00 P 0.00 0.00 0.00 2.72 -0.26 38 0 354 0
29OCT26 29.00 P 0.00 0.00 0.00 3.36 -0.28 36 0 482 0
29OCT26 30.00 P 0.00 0.00 0.00 4.15 -0.42 36 0 225 0
29OCT26 31.00 P 5.19 5.19 5.19 5.15 -0.28 41 4 4 +4
29OCT26 32.00 P 0.00 0.00 0.00 6.07 -0.26 43 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 7.02 -0.24 45 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 7.96 -0.26 47 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 8.92 -0.26 49 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 9.88 -0.36 50 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 10.85 -0.38 51 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 11.83 -0.31 53 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.05 -0.02 36 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.08 -0.01 37 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.11 -0.02 37 0 0 0
27NOV26 20.00 P 0.20 0.20 0.20 0.14 -0.03 37 3 7 0
27NOV26 21.00 P 0.00 0.00 0.00 0.25 -0.05 36 0 66 0
27NOV26 22.00 P 0.00 0.00 0.00 0.42 -0.06 37 0 7 0
27NOV26 23.00 P 0.00 0.00 0.00 0.66 -0.08 37 0 24 0
27NOV26 24.00 P 0.00 0.00 0.00 0.97 -0.11 37 0 12 0
27NOV26 25.00 P 1.39 1.39 1.39 1.36 -0.14 37 5 123 +5
27NOV26 26.00 P 0.00 0.00 0.00 1.83 -0.18 37 0 351 0
27NOV26 27.00 P 0.00 0.00 0.00 2.39 -0.21 38 0 304 0
27NOV26 28.00 P 0.00 0.00 0.00 3.03 -0.22 38 0 191 0
27NOV26 29.00 P 0.00 0.00 0.00 3.64 -0.25 36 0 40 0
27NOV26 30.00 P 4.59 4.59 4.59 4.52 -0.29 39 15 15 +15
27NOV26 31.00 P 0.00 0.00 0.00 5.35 -0.31 40 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 6.23 -0.33 41 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 7.14 -0.33 43 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 8.10 -0.29 45 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 9.07 -0.26 48 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 10.02 -0.22 49 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.07 -0.03 37 0 50 0
30DEC26 18.00 P 0.00 0.00 0.00 0.10 -0.04 37 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.13 -0.05 37 0 16 0
30DEC26 19.00 P 0.00 0.00 0.00 0.17 -0.06 36 0 106 0
30DEC26 19.50 P 0.00 0.00 0.00 0.22 -0.07 36 0 21 0
30DEC26 20.00 P 0.00 0.00 0.00 0.29 -0.07 37 0 479 0
30DEC26 21.00 P 0.48 0.48 0.48 0.46 -0.08 37 60 190 0
30DEC26 22.00 P 0.70 0.70 0.70 0.68 -0.10 36 2 451 0
30DEC26 23.00 P 0.00 0.00 0.00 0.94 -0.15 36 0 198 0
30DEC26 24.00 P 0.00 0.00 0.00 1.29 -0.18 36 0 67 0
30DEC26 25.00 P 0.00 0.00 0.00 1.74 -0.18 36 0 80 0
30DEC26 26.00 P 0.00 0.00 0.00 2.21 -0.22 36 0 142 0
30DEC26 27.00 P 0.00 0.00 0.00 2.85 -0.19 37 0 198 0
30DEC26 28.00 P 3.48 3.48 3.48 3.46 -0.26 36 15 379 +15
30DEC26 29.00 P 4.27 4.27 4.27 4.25 -0.21 38 15 235 +15
30DEC26 30.00 P 5.02 5.02 5.02 4.91 -0.29 37 15 260 +15
30DEC26 31.00 P 0.00 0.00 0.00 5.84 -0.18 40 0 75 0
30DEC26 32.00 P 0.00 0.00 0.00 6.70 -0.18 40 0 48 0
30DEC26 33.00 P 0.00 0.00 0.00 7.56 -0.20 41 0 23 0
30DEC26 34.00 P 0.00 0.00 0.00 8.50 -0.17 43 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.38 -0.21 43 0 30 0
30DEC26 36.00 P 0.00 0.00 0.00 10.31 -0.21 44 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 11.24 -0.23 45 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 12.19 -0.22 46 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 13.15 -0.23 47 0 0 0
30MAR27 17.50 P 0.32 0.32 0.32 0.25 -0.04 38 8 26 -8
30MAR27 18.00 P 0.00 0.00 0.00 0.31 -0.05 38 0 22 0
30MAR27 18.50 P 0.00 0.00 0.00 0.38 -0.06 38 0 3 0
30MAR27 19.00 P 0.00 0.00 0.00 0.46 -0.07 38 0 2 0
30MAR27 19.50 P 0.00 0.00 0.00 0.56 -0.04 38 0 91 0
30MAR27 20.00 P 0.00 0.00 0.00 0.66 -0.04 38 0 140 0
30MAR27 21.00 P 0.00 0.00 0.00 0.88 -0.08 37 0 4 0
30MAR27 22.00 P 0.00 0.00 0.00 1.17 -0.10 37 0 117 0
30MAR27 23.00 P 0.00 0.00 0.00 1.51 -0.12 37 0 66 0
30MAR27 24.00 P 0.00 0.00 0.00 1.90 -0.14 37 0 123 0
30MAR27 25.00 P 0.00 0.00 0.00 2.37 -0.15 37 0 1,560 0
30MAR27 26.00 P 0.00 0.00 0.00 2.90 -0.16 37 0 152 0
30MAR27 27.00 P 0.00 0.00 0.00 3.49 -0.16 37 0 231 0
30MAR27 28.00 P 0.00 0.00 0.00 4.12 -0.17 37 0 391 0
30MAR27 29.00 P 0.00 0.00 0.00 4.79 -0.19 37 0 76 0
30MAR27 30.00 P 0.00 0.00 0.00 5.60 -0.15 38 0 48 0
30MAR27 31.00 P 0.00 0.00 0.00 6.36 -0.13 39 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 7.17 -0.13 39 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 8.00 -0.14 40 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 8.84 -0.16 40 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.72 -0.16 41 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.61 -0.17 41 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 11.51 -0.18 41 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 12.41 -0.18 42 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.57 -0.04 39 0 40 0
29JUN27 18.50 P 0.00 0.00 0.00 0.68 -0.04 39 0 4 0
29JUN27 19.00 P 0.00 0.00 0.00 0.79 -0.04 39 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 0.91 -0.04 39 0 18 0
29JUN27 20.00 P 0.00 0.00 0.00 1.03 -0.04 38 0 6 0
29JUN27 21.00 P 0.00 0.00 0.00 1.31 -0.06 38 0 1 0
29JUN27 22.00 P 0.00 0.00 0.00 1.66 -0.04 38 0 18 0
29JUN27 23.00 P 0.00 0.00 0.00 2.02 -0.11 38 0 16 0
29JUN27 24.00 P 0.00 0.00 0.00 2.45 -0.11 38 0 46 0
29JUN27 25.00 P 0.00 0.00 0.00 2.92 -0.12 38 0 77 0
29JUN27 26.00 P 3.53 3.53 3.53 3.50 -0.09 38 15 289 0
29JUN27 27.00 P 0.00 0.00 0.00 4.09 -0.09 38 0 209 0
29JUN27 28.00 P 4.69 4.69 4.69 4.66 -0.15 38 15 112 +15
29JUN27 29.00 P 0.00 0.00 0.00 5.30 -0.20 38 0 42 0
29JUN27 30.00 P 0.00 0.00 0.00 6.14 -0.13 39 0 30 0
29JUN27 31.00 P 0.00 0.00 0.00 6.86 -0.12 39 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 7.64 -0.13 40 0 900 0
29JUN27 33.00 P 0.00 0.00 0.00 8.46 -0.10 40 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 9.27 -0.12 40 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 10.10 -0.13 41 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 10.96 -0.13 41 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 11.83 -0.14 41 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 12.71 -0.14 42 0 0 0
TOTAL PUT 357 22,744 +165
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 43 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 1.81 -0.01 0 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.57 0.00 26 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.32 0.00 21 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.08 0.00 22 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 0.45 -0.01 21 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.31 0.00 22 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.19 -0.01 21 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.11 -0.01 21 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 29 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 44 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 53 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 25 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 21 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 0.00 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 0.00 21 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.56 -0.01 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 0.05 -0.01 21 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.03 0.00 22 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 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 1.37 -0.01 21 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.19 -0.01 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 0.74 -0.01 21 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.62 -0.01 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 0.00 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 22 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 62 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 47 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 38 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 25 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 22 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 22 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 21 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.46 0.00 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.96 0.00 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.46 0.00 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 2.96 0.00 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.46 0.00 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.96 0.00 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.46 0.00 0 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.01 0.00 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 29 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 0.10 -0.01 21 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.16 0.00 21 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.23 0.00 21 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.32 0.00 21 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.43 0.00 21 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.56 -0.01 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 0.13 -0.01 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 0.00 21 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.83 0.00 21 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 1.17 0.00 21 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.56 0.00 21 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.99 0.00 21 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.46 0.00 0 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.96 0.00 0 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.46 0.00 0 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.96 0.00 0 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.46 0.00 0 0 0 0
TOTAL PUT 0 0 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GAC - GAC GROUP CLOSING PRICE HK$ 2.140
28AUG26 1.55 C 0.00 0.00 0.00 0.59 -0.08 0 0 0 0
28AUG26 1.60 C 0.00 0.00 0.00 0.54 -0.08 0 0 0 0
28AUG26 1.65 C 0.00 0.00 0.00 0.49 -0.08 0 0 0 0
28AUG26 1.70 C 0.00 0.00 0.00 0.44 -0.08 0 0 0 0
28AUG26 1.75 C 0.00 0.00 0.00 0.39 -0.07 0 0 0 0
28AUG26 1.80 C 0.00 0.00 0.00 0.34 -0.07 0 0 0 0
28AUG26 1.85 C 0.00 0.00 0.00 0.29 -0.07 0 0 0 0
28AUG26 1.90 C 0.00 0.00 0.00 0.24 -0.07 0 0 12 0
28AUG26 1.95 C 0.00 0.00 0.00 0.19 -0.07 0 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.14 -0.07 0 0 0 0
28AUG26 2.10 C 0.00 0.00 0.00 0.06 -0.06 30 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 0.02 -0.04 36 0 1 0
28AUG26 2.30 C 0.00 0.00 0.00 0.01 -0.01 47 0 9 0
28AUG26 2.40 C 0.00 0.00 0.00 0.01 0.00 65 0 64 0
28AUG26 2.50 C 0.00 0.00 0.00 0.01 0.00 81 0 39 0
28AUG26 2.60 C 0.00 0.00 0.00 0.01 0.00 95 0 78 0
28AUG26 2.70 C 0.00 0.00 0.00 0.01 0.00 109 0 24 0
28AUG26 2.80 C 0.00 0.00 0.00 0.01 0.00 122 0 8 0
28AUG26 2.90 C 0.00 0.00 0.00 0.01 0.00 134 0 7 0
28AUG26 3.00 C 0.00 0.00 0.00 0.01 0.00 145 0 47 0
28AUG26 3.10 C 0.00 0.00 0.00 0.01 0.00 156 0 8 0
28AUG26 3.20 C 0.00 0.00 0.00 0.01 0.00 166 0 8 0
28AUG26 3.30 C 0.00 0.00 0.00 0.01 0.00 176 0 3 0
28AUG26 3.40 C 0.00 0.00 0.00 0.01 0.00 186 0 13 0
28AUG26 3.50 C 0.00 0.00 0.00 0.01 0.00 195 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.01 0.00 203 0 3 0
28AUG26 3.70 C 0.00 0.00 0.00 0.01 0.00 212 0 23 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 220 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 227 0 0 0
29SEP26 1.55 C 0.00 0.00 0.00 0.59 -0.08 0 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.54 -0.08 0 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.49 -0.08 0 0 0 0
29SEP26 1.70 C 0.00 0.00 0.00 0.44 -0.08 0 0 0 0
29SEP26 1.75 C 0.00 0.00 0.00 0.39 -0.08 0 0 0 0
29SEP26 1.80 C 0.00 0.00 0.00 0.34 -0.08 0 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.30 -0.08 28 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.26 -0.07 33 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.22 -0.07 33 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.18 -0.07 32 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 0.12 -0.06 34 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.08 -0.04 36 0 52 0
29SEP26 2.30 C 0.00 0.00 0.00 0.05 -0.03 38 0 103 0
29SEP26 2.40 C 0.04 0.04 0.03 0.03 -0.02 38 3 468 +3
29SEP26 2.50 C 0.00 0.00 0.00 0.02 -0.01 41 0 132 0
29SEP26 2.60 C 0.00 0.00 0.00 0.01 -0.01 40 0 352 0
29SEP26 2.70 C 0.00 0.00 0.00 0.01 0.00 46 0 161 0
29SEP26 2.80 C 0.00 0.00 0.00 0.01 0.00 51 0 31 0
29SEP26 2.90 C 0.00 0.00 0.00 0.01 0.00 56 0 4 0
29SEP26 3.00 C 0.00 0.00 0.00 0.01 0.00 61 0 256 0
29SEP26 3.10 C 0.00 0.00 0.00 0.01 0.00 65 0 10 0
29SEP26 3.20 C 0.00 0.00 0.00 0.01 0.00 70 0 47 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 74 0 5 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 78 0 155 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 82 0 106 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 86 0 218 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 89 0 209 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 96 0 4 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 99 0 23 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 102 0 26 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 108 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 113 0 16 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 126 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 132 0 2 0
29OCT26 1.55 C 0.00 0.00 0.00 0.59 -0.09 0 0 0 0
29OCT26 1.60 C 0.00 0.00 0.00 0.54 -0.09 0 0 0 0
29OCT26 1.65 C 0.00 0.00 0.00 0.50 -0.08 26 0 0 0
29OCT26 1.70 C 0.00 0.00 0.00 0.45 -0.08 23 0 0 0
29OCT26 1.75 C 0.00 0.00 0.00 0.40 -0.09 19 0 0 0
29OCT26 1.80 C 0.00 0.00 0.00 0.36 -0.08 30 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 0.32 -0.08 32 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 0.29 -0.06 36 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.25 -0.06 35 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.22 -0.06 36 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.16 -0.06 36 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.12 -0.04 38 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.09 -0.02 39 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.06 -0.03 38 0 224 0
29OCT26 2.50 C 0.00 0.00 0.00 0.04 -0.02 38 0 56 0
29OCT26 2.60 C 0.00 0.00 0.00 0.03 -0.01 40 0 111 0
29OCT26 2.70 C 0.00 0.00 0.00 0.02 -0.01 40 0 54 0
29OCT26 2.80 C 0.00 0.00 0.00 0.01 -0.01 38 0 15 0
29OCT26 2.90 C 0.00 0.00 0.00 0.01 0.00 42 0 7 0
29OCT26 3.00 C 0.00 0.00 0.00 0.01 0.00 45 0 18 0
29OCT26 3.10 C 0.00 0.00 0.00 0.01 0.00 49 0 24 0
29OCT26 3.20 C 0.00 0.00 0.00 0.01 0.00 52 0 6 0
29OCT26 3.30 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 1.60 C 0.00 0.00 0.00 0.55 -0.09 0 0 0 0
27NOV26 1.65 C 0.00 0.00 0.00 0.51 -0.08 32 0 0 0
27NOV26 1.70 C 0.00 0.00 0.00 0.46 -0.08 28 0 0 0
27NOV26 1.75 C 0.00 0.00 0.00 0.42 -0.08 32 0 0 0
27NOV26 1.80 C 0.00 0.00 0.00 0.38 -0.08 33 0 0 0
27NOV26 1.85 C 0.00 0.00 0.00 0.34 -0.08 33 0 0 0
27NOV26 1.90 C 0.00 0.00 0.00 0.31 -0.07 35 0 0 0
27NOV26 1.95 C 0.00 0.00 0.00 0.28 -0.06 37 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 0.25 -0.06 37 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 0.19 -0.06 36 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.15 -0.04 38 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.12 -0.03 39 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.09 -0.03 39 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.07 -0.02 40 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.05 -0.02 40 0 1 0
27NOV26 2.70 C 0.00 0.00 0.00 0.04 -0.01 41 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.03 -0.01 42 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.02 -0.01 41 0 4 0
27NOV26 3.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.01 0.00 41 0 4 0
27NOV26 3.20 C 0.00 0.00 0.00 0.01 0.00 43 0 6 0
27NOV26 3.30 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 1.55 C 0.00 0.00 0.00 0.61 -0.09 29 0 0 0
30DEC26 1.60 C 0.00 0.00 0.00 0.56 -0.09 26 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 0.52 -0.08 31 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.48 -0.08 33 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.44 -0.08 34 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.40 -0.08 34 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.36 -0.08 33 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.33 -0.07 35 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.30 -0.06 36 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.27 -0.06 36 0 200 0
30DEC26 2.10 C 0.00 0.00 0.00 0.21 -0.06 35 0 240 0
30DEC26 2.20 C 0.00 0.00 0.00 0.17 -0.05 36 0 150 0
30DEC26 2.30 C 0.00 0.00 0.00 0.14 -0.03 38 0 100 0
30DEC26 2.40 C 0.00 0.00 0.00 0.11 -0.03 38 0 162 0
30DEC26 2.50 C 0.00 0.00 0.00 0.08 -0.03 37 0 170 0
30DEC26 2.60 C 0.00 0.00 0.00 0.07 -0.01 39 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.05 -0.02 38 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.04 -0.01 39 0 2 0
30DEC26 2.90 C 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 52 0
30DEC26 3.10 C 0.00 0.00 0.00 0.01 -0.01 35 0 34 0
30DEC26 3.20 C 0.00 0.00 0.00 0.01 0.00 37 0 1 0
30DEC26 3.30 C 0.00 0.00 0.00 0.01 0.00 40 0 3 0
30DEC26 3.40 C 0.00 0.00 0.00 0.01 0.00 42 0 3 0
30DEC26 3.50 C 0.00 0.00 0.00 0.01 0.00 44 0 7 0
30DEC26 3.60 C 0.00 0.00 0.00 0.01 0.00 46 0 3 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 0.00 48 0 2 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 50 0 3 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 52 0 4 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 53 0 2 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 55 0 3 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 57 0 19 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 58 0 4 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 60 0 3 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 63 0 1 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 71 0 5 0
30MAR27 1.55 C 0.00 0.00 0.00 0.64 -0.09 34 0 0 0
30MAR27 1.60 C 0.00 0.00 0.00 0.60 -0.08 34 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.56 -0.08 35 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.52 -0.08 34 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.49 -0.07 36 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.45 -0.08 35 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.42 -0.07 36 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.39 -0.07 36 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.36 -0.06 36 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.33 -0.06 36 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.28 -0.06 36 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.24 -0.05 37 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.21 -0.03 39 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.18 -0.02 39 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.15 -0.02 39 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.12 -0.02 38 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.10 -0.02 38 0 7 0
30MAR27 2.80 C 0.00 0.00 0.00 0.09 -0.01 40 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.07 -0.01 39 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.06 -0.01 39 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.05 -0.01 39 0 4 0
30MAR27 3.20 C 0.00 0.00 0.00 0.04 -0.01 39 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.03 -0.01 38 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.02 -0.01 36 0 10 0
30MAR27 3.50 C 0.00 0.00 0.00 0.01 -0.01 33 0 4 0
30MAR27 3.60 C 0.00 0.00 0.00 0.01 0.00 35 0 4 0
30MAR27 3.70 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.01 0.00 41 0 2 0
30MAR27 4.10 C 0.00 0.00 0.00 0.01 0.00 42 0 4 0
30MAR27 4.20 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.01 0.00 47 0 3 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN27 1.55 C 0.00 0.00 0.00 0.68 -0.08 37 0 0 0
29JUN27 1.60 C 0.00 0.00 0.00 0.64 -0.08 37 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 0.60 -0.08 36 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.57 -0.08 37 0 0 0
29JUN27 1.75 C 0.00 0.00 0.00 0.53 -0.08 36 0 13 0
29JUN27 1.80 C 0.00 0.00 0.00 0.50 -0.08 37 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 0.47 -0.07 37 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.44 -0.07 37 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.41 -0.07 37 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.39 -0.06 38 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.34 -0.05 37 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.30 -0.05 38 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.26 -0.05 38 0 5 0
29JUN27 2.40 C 0.00 0.00 0.00 0.23 -0.04 39 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.21 -0.03 40 0 25 0
29JUN27 2.60 C 0.00 0.00 0.00 0.18 -0.03 39 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.15 -0.03 39 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.13 -0.03 39 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.12 -0.02 40 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.10 -0.02 39 0 34 0
29JUN27 3.10 C 0.00 0.00 0.00 0.09 -0.01 40 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.08 -0.01 40 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.07 -0.01 40 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.06 -0.01 40 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.05 -0.01 40 0 3 0
29JUN27 3.60 C 0.07 0.07 0.07 0.04 -0.01 39 1 5 0
TOTAL CALL 4 4,556 +3
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 0.00 126 0 0 0
28AUG26 1.70 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
28AUG26 1.75 P 0.00 0.00 0.00 0.01 0.00 103 0 2 0
28AUG26 1.80 P 0.00 0.00 0.00 0.01 0.00 92 0 2 0
28AUG26 1.85 P 0.00 0.00 0.00 0.01 0.00 80 0 4 0
28AUG26 1.90 P 0.00 0.00 0.00 0.01 0.00 69 0 5 0
28AUG26 1.95 P 0.00 0.00 0.00 0.01 0.00 58 0 9 0
28AUG26 2.00 P 0.00 0.00 0.00 0.01 0.00 46 0 7 0
28AUG26 2.10 P 0.00 0.00 0.00 0.03 +0.02 40 0 10 0
28AUG26 2.20 P 0.00 0.00 0.00 0.08 +0.04 37 0 18 0
28AUG26 2.30 P 0.00 0.00 0.00 0.17 +0.06 48 0 3 0
28AUG26 2.40 P 0.00 0.00 0.00 0.27 +0.07 66 0 32 0
28AUG26 2.50 P 0.00 0.00 0.00 0.37 +0.07 83 0 2 0
28AUG26 2.60 P 0.00 0.00 0.00 0.47 +0.07 98 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.58 +0.08 131 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.68 +0.08 145 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.78 +0.08 159 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.88 +0.08 172 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.98 +0.08 183 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 1.08 +0.08 195 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 1.18 +0.08 206 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 1.28 +0.08 216 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 1.38 +0.08 226 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 1.48 +0.08 236 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 1.58 +0.08 246 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 1.68 +0.08 254 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 1.78 +0.08 262 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.01 0.00 49 0 73 0
29SEP26 1.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.01 0.00 39 0 143 0
29SEP26 1.85 P 0.00 0.00 0.00 0.01 0.00 34 0 3 0
29SEP26 1.90 P 0.00 0.00 0.00 0.02 0.00 37 0 4 0
29SEP26 1.95 P 0.00 0.00 0.00 0.03 0.00 37 0 73 0
29SEP26 2.00 P 0.00 0.00 0.00 0.04 0.00 35 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.09 +0.03 40 0 230 0
29SEP26 2.20 P 0.00 0.00 0.00 0.14 +0.03 39 0 10 0
29SEP26 2.30 P 0.00 0.00 0.00 0.21 +0.04 40 0 6 0
29SEP26 2.40 P 0.00 0.00 0.00 0.29 +0.05 41 0 2 0
29SEP26 2.50 P 0.00 0.00 0.00 0.38 +0.06 44 0 30 0
29SEP26 2.60 P 0.00 0.00 0.00 0.48 +0.07 51 0 2 0
29SEP26 2.70 P 0.00 0.00 0.00 0.58 +0.08 58 0 26 0
29SEP26 2.80 P 0.00 0.00 0.00 0.68 +0.08 64 0 3 0
29SEP26 2.90 P 0.00 0.00 0.00 0.78 +0.08 70 0 30 0
29SEP26 3.00 P 0.00 0.00 0.00 0.88 +0.08 76 0 0 -32
29SEP26 3.10 P 0.00 0.00 0.00 0.98 +0.08 81 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 1.08 +0.08 86 0 10 0
29SEP26 3.30 P 0.00 0.00 0.00 1.18 +0.08 91 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 1.28 +0.08 96 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 1.38 +0.08 100 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 1.48 +0.08 104 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.58 +0.08 108 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.68 +0.08 112 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.78 +0.08 116 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.88 +0.08 120 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.98 +0.08 124 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 2.08 +0.08 127 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 2.18 +0.08 130 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 2.28 +0.08 133 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 2.38 +0.08 137 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 2.48 +0.08 140 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 2.58 +0.08 143 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 2.68 +0.08 145 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.78 +0.08 148 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 2.88 +0.08 151 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 3.13 +0.08 158 0 0 0
29OCT26 1.55 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 1.60 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 1.65 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 1.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 1.80 P 0.00 0.00 0.00 0.02 +0.01 36 0 4 0
29OCT26 1.85 P 0.00 0.00 0.00 0.03 +0.01 36 0 0 0
29OCT26 1.90 P 0.00 0.00 0.00 0.04 +0.01 36 0 1 0
29OCT26 1.95 P 0.00 0.00 0.00 0.05 0.00 35 0 8 0
29OCT26 2.00 P 0.00 0.00 0.00 0.07 +0.01 36 0 68 0
29OCT26 2.10 P 0.00 0.00 0.00 0.12 +0.03 39 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.17 +0.03 38 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.24 +0.04 40 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.32 +0.05 42 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.40 +0.05 42 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.49 +0.06 45 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.58 +0.06 45 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.68 +0.08 50 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.78 +0.08 55 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.88 +0.08 59 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.98 +0.08 63 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 1.08 +0.08 67 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 1.18 +0.08 71 0 0 0
27NOV26 1.60 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 1.65 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 1.70 P 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
27NOV26 1.75 P 0.00 0.00 0.00 0.03 +0.01 38 0 0 0
27NOV26 1.80 P 0.00 0.00 0.00 0.04 +0.01 38 0 0 0
27NOV26 1.85 P 0.00 0.00 0.00 0.05 +0.01 38 0 0 0
27NOV26 1.90 P 0.00 0.00 0.00 0.06 +0.01 37 0 0 0
27NOV26 1.95 P 0.00 0.00 0.00 0.08 +0.02 38 0 0 0
27NOV26 2.00 P 0.00 0.00 0.00 0.10 +0.02 38 0 0 0
27NOV26 2.10 P 0.00 0.00 0.00 0.14 +0.02 37 0 0 0
27NOV26 2.20 P 0.00 0.00 0.00 0.20 +0.03 39 0 0 0
27NOV26 2.30 P 0.00 0.00 0.00 0.27 +0.04 41 0 3 0
27NOV26 2.40 P 0.00 0.00 0.00 0.34 +0.05 41 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.42 +0.05 42 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.51 +0.06 45 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.60 +0.07 46 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.69 +0.08 47 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.79 +0.09 51 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.88 +0.08 51 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.98 +0.08 54 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 1.08 +0.08 58 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 1.18 +0.08 61 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.02 0.00 35 0 4 0
30DEC26 1.70 P 0.02 0.02 0.02 0.03 0.00 37 3 3 +3
30DEC26 1.75 P 0.00 0.00 0.00 0.04 0.00 37 0 20 0
30DEC26 1.80 P 0.00 0.00 0.00 0.06 +0.01 39 0 7 0
30DEC26 1.85 P 0.00 0.00 0.00 0.07 +0.01 39 0 7 0
30DEC26 1.90 P 0.00 0.00 0.00 0.08 +0.01 37 0 1 0
30DEC26 1.95 P 0.00 0.00 0.00 0.10 +0.02 38 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.12 +0.02 38 0 200 0
30DEC26 2.10 P 0.00 0.00 0.00 0.16 +0.02 37 0 240 0
30DEC26 2.20 P 0.00 0.00 0.00 0.22 +0.04 38 0 142 0
30DEC26 2.30 P 0.00 0.00 0.00 0.28 +0.04 38 0 100 0
30DEC26 2.40 P 0.00 0.00 0.00 0.35 +0.04 38 0 100 0
30DEC26 2.50 P 0.00 0.00 0.00 0.43 +0.04 39 0 109 0
30DEC26 2.60 P 0.00 0.00 0.00 0.52 +0.06 42 0 2 0
30DEC26 2.70 P 0.00 0.00 0.00 0.60 +0.06 41 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.70 +0.06 45 0 12 0
30DEC26 2.90 P 0.00 0.00 0.00 0.79 +0.08 45 0 10 0
30DEC26 3.00 P 0.00 0.00 0.00 0.88 +0.08 45 0 30 0
30DEC26 3.10 P 0.00 0.00 0.00 0.98 +0.08 48 0 65 0
30DEC26 3.20 P 0.00 0.00 0.00 1.08 +0.08 51 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 1.18 +0.08 54 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 1.28 +0.08 57 0 3 0
30DEC26 3.50 P 0.00 0.00 0.00 1.38 +0.08 60 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 1.48 +0.08 62 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.58 +0.08 65 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.68 +0.08 67 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.78 +0.08 69 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.88 +0.08 71 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 1.98 +0.08 73 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 2.08 +0.08 75 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 2.18 +0.08 77 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 2.28 +0.08 79 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.38 +0.08 81 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 2.48 +0.08 83 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 2.58 +0.08 85 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 2.68 +0.08 87 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.78 +0.08 88 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 2.88 +0.08 90 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 3.13 +0.08 94 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.03 +0.01 36 0 3 0
30MAR27 1.60 P 0.00 0.00 0.00 0.04 +0.01 37 0 0 0
30MAR27 1.65 P 0.00 0.00 0.00 0.05 +0.01 37 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.06 +0.01 37 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.08 +0.02 38 0 0 0
30MAR27 1.80 P 0.00 0.00 0.00 0.09 +0.01 37 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.11 +0.02 38 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.13 +0.02 39 0 0 0
30MAR27 1.95 P 0.00 0.00 0.00 0.15 +0.03 38 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.17 +0.03 38 0 4 0
30MAR27 2.10 P 0.00 0.00 0.00 0.22 +0.03 38 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.28 +0.04 39 0 1 0
30MAR27 2.30 P 0.00 0.00 0.00 0.34 +0.04 39 0 13 0
30MAR27 2.40 P 0.00 0.00 0.00 0.41 +0.05 40 0 13 0
30MAR27 2.50 P 0.00 0.00 0.00 0.48 +0.05 40 0 14 0
30MAR27 2.60 P 0.00 0.00 0.00 0.56 +0.05 41 0 10 0
30MAR27 2.70 P 0.00 0.00 0.00 0.64 +0.05 41 0 2 0
30MAR27 2.80 P 0.00 0.00 0.00 0.73 +0.06 43 0 14 0
30MAR27 2.90 P 0.00 0.00 0.00 0.82 +0.07 44 0 4 0
30MAR27 3.00 P 0.00 0.00 0.00 0.91 +0.07 45 0 2 0
30MAR27 3.10 P 0.00 0.00 0.00 1.00 +0.08 45 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 1.09 +0.08 45 0 10 0
30MAR27 3.30 P 0.00 0.00 0.00 1.18 +0.08 44 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 1.28 +0.08 47 0 3 0
30MAR27 3.50 P 0.00 0.00 0.00 1.38 +0.08 49 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 1.48 +0.08 51 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 1.58 +0.08 53 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.68 +0.08 55 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.78 +0.08 57 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.88 +0.08 58 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.98 +0.08 60 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 2.08 +0.08 62 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 2.18 +0.08 63 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 2.28 +0.08 65 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 2.38 +0.08 67 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 2.48 +0.08 68 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 2.58 +0.08 69 0 0 0
29JUN27 1.55 P 0.00 0.00 0.00 0.05 0.00 36 0 3 0
29JUN27 1.60 P 0.00 0.00 0.00 0.06 0.00 36 0 0 0
29JUN27 1.65 P 0.00 0.00 0.00 0.08 +0.01 38 0 16 0
29JUN27 1.70 P 0.00 0.00 0.00 0.09 +0.01 37 0 0 0
29JUN27 1.75 P 0.00 0.00 0.00 0.11 +0.01 38 0 0 0
29JUN27 1.80 P 0.00 0.00 0.00 0.12 +0.01 37 0 1 0
29JUN27 1.85 P 0.00 0.00 0.00 0.14 +0.01 37 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.16 +0.01 37 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.19 +0.02 39 0 0 0
29JUN27 2.00 P 0.00 0.00 0.00 0.21 +0.02 38 0 43 0
29JUN27 2.10 P 0.00 0.00 0.00 0.26 +0.03 38 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.32 +0.04 39 0 1 0
29JUN27 2.30 P 0.00 0.00 0.00 0.38 +0.04 39 0 2 0
29JUN27 2.40 P 0.00 0.00 0.00 0.45 +0.04 40 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.52 +0.04 40 0 11 0
29JUN27 2.60 P 0.00 0.00 0.00 0.60 +0.05 41 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.68 +0.06 42 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.76 +0.06 42 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.84 +0.06 42 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.93 +0.07 43 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 1.02 +0.07 43 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 1.10 +0.07 42 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 1.20 +0.08 44 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 1.29 +0.08 44 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 1.39 +0.08 46 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 1.49 +0.08 48 0 0 0
TOTAL PUT 3 2,050 -29
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$ 18.750
21AUG26 12.75 C 0.00 0.00 0.00 6.00 +0.21 0 0 0 0
21AUG26 13.00 C 0.00 0.00 0.00 5.75 +0.21 0 0 0 0
21AUG26 13.25 C 0.00 0.00 0.00 5.50 +0.21 0 0 0 0
21AUG26 13.50 C 0.00 0.00 0.00 5.25 +0.21 0 0 0 0
21AUG26 13.75 C 0.00 0.00 0.00 5.00 +0.21 0 0 0 0
21AUG26 14.00 C 0.00 0.00 0.00 4.75 +0.20 0 0 0 0
21AUG26 14.25 C 0.00 0.00 0.00 4.50 +0.21 0 0 0 0
21AUG26 14.50 C 0.00 0.00 0.00 4.25 +0.21 0 0 0 0
21AUG26 14.75 C 0.00 0.00 0.00 4.00 +0.21 0 0 0 0
21AUG26 15.00 C 0.00 0.00 0.00 3.75 +0.21 0 0 0 0
21AUG26 15.25 C 0.00 0.00 0.00 3.50 +0.21 0 0 0 0
21AUG26 15.50 C 0.00 0.00 0.00 3.25 +0.21 0 0 0 0
21AUG26 15.75 C 0.00 0.00 0.00 3.00 +0.21 0 0 0 0
21AUG26 16.00 C 0.00 0.00 0.00 2.75 +0.21 0 0 0 0
21AUG26 16.25 C 0.00 0.00 0.00 2.50 +0.21 0 0 0 0
21AUG26 16.50 C 0.00 0.00 0.00 2.25 +0.21 0 0 0 0
21AUG26 16.75 C 0.00 0.00 0.00 2.00 +0.21 0 0 0 0
21AUG26 17.00 C 0.00 0.00 0.00 1.75 +0.21 0 0 0 0
21AUG26 17.25 C 0.00 0.00 0.00 1.50 +0.21 0 0 0 0
21AUG26 17.50 C 0.00 0.00 0.00 1.25 +0.21 0 0 0 -6
21AUG26 17.75 C 0.00 0.00 0.00 1.00 +0.21 0 0 0 -1
21AUG26 18.00 C 0.00 0.00 0.00 0.75 +0.19 0 0 0 -15
21AUG26 18.25 C 0.53 0.53 0.53 0.50 +0.13 0 2 0 -55
21AUG26 18.50 C 0.00 0.00 0.00 0.25 +0.03 0 0 0 -14
21AUG26 18.75 C 0.13 0.20 0.03 0.00 -0.11 0 36 22 -7
21AUG26 19.00 C 0.10 0.10 0.10 0.00 -0.06 0 2 92 0
21AUG26 19.25 C 0.02 0.03 0.02 0.00 -0.03 0 4 69 0
21AUG26 19.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 46 0
21AUG26 19.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
21AUG26 20.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 29 0
21AUG26 20.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 12 0
21AUG26 21.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
21AUG26 21.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
21AUG26 22.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
21AUG26 22.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 23.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 23.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 24.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 24.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 25.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 25.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 26.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 26.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 27.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 27.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 28.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 6.26 +0.21 110 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 5.76 +0.21 99 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 5.27 +0.22 109 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 4.76 +0.20 79 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 4.26 +0.18 69 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 3.76 +0.21 60 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 3.26 +0.21 51 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 2.76 +0.20 42 0 3 0
28AUG26 16.50 C 0.00 0.00 0.00 2.27 +0.20 47 0 66 0
28AUG26 17.00 C 0.00 0.00 0.00 1.79 +0.19 46 0 148 0
28AUG26 17.50 C 0.00 0.00 0.00 1.32 +0.13 42 0 118 0
28AUG26 18.00 C 1.04 1.04 1.04 0.93 +0.11 44 8 283 -8
28AUG26 18.50 C 0.57 0.72 0.51 0.57 +0.06 41 44 407 +30
28AUG26 19.00 C 0.34 0.40 0.32 0.33 +0.02 42 35 440 +3
28AUG26 19.50 C 0.20 0.26 0.16 0.18 +0.01 43 29 268 +9
28AUG26 20.00 C 0.12 0.14 0.09 0.09 0.00 44 40 444 +15
28AUG26 21.00 C 0.05 0.05 0.04 0.02 0.00 46 7 231 +1
28AUG26 22.00 C 0.01 0.02 0.01 0.01 0.00 54 5 267 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 67 0 296 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 79 0 616 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 90 0 283 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 100 0 244 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 110 0 38 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 119 0 58 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 128 0 71 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 137 0 33 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 145 0 8 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 153 0 120 0
29SEP26 10.50 C 0.00 0.00 0.00 8.28 +0.21 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 7.78 +0.16 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 7.29 +0.20 57 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 6.79 +0.20 50 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 6.29 +0.21 42 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.79 +0.16 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.35 +0.14 59 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.86 +0.15 55 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.33 +0.08 44 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.89 +0.14 48 0 1 0
29SEP26 15.50 C 0.00 0.00 0.00 3.31 +0.02 28 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 3.03 +0.23 49 0 30 0
29SEP26 16.50 C 2.44 2.44 2.40 2.46 +0.13 37 2 262 -1
29SEP26 17.00 C 1.97 1.97 1.97 2.14 +0.16 42 1 855 0
29SEP26 17.50 C 0.00 0.00 0.00 1.78 +0.14 42 0 355 0
29SEP26 18.00 C 1.37 1.37 1.37 1.45 +0.09 41 1 396 +1
29SEP26 18.50 C 1.26 1.26 1.26 1.16 +0.08 41 15 210 0
29SEP26 19.00 C 1.00 1.06 0.86 0.94 +0.08 42 33 387 -26
29SEP26 19.50 C 0.87 0.87 0.75 0.74 +0.04 42 11 435 +1
29SEP26 20.00 C 0.60 0.60 0.59 0.59 +0.05 42 28 354 +12
29SEP26 21.00 C 0.38 0.38 0.34 0.34 +0.03 42 23 469 +3
29SEP26 22.00 C 0.25 0.27 0.25 0.19 +0.02 43 3 233 +2
29SEP26 23.00 C 0.16 0.16 0.15 0.10 +0.01 43 5 528 +4
29SEP26 24.00 C 0.11 0.11 0.09 0.05 0.00 43 34 606 +1
29SEP26 25.00 C 0.00 0.00 0.00 0.03 +0.01 44 0 315 0
29SEP26 26.00 C 0.05 0.05 0.05 0.02 +0.01 46 10 215 +10
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 46 0 169 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 50 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 57 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 64 0 79 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 67 0 40 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 71 0 229 0
29OCT26 12.50 C 0.00 0.00 0.00 6.29 +0.08 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 5.84 +0.11 40 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 5.39 +0.14 46 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 4.92 +0.14 45 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 4.45 +0.13 43 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 4.11 +0.19 50 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 3.57 +0.15 42 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 3.25 +0.18 46 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 2.76 +0.15 41 0 63 0
29OCT26 17.00 C 0.00 0.00 0.00 2.42 +0.12 41 0 89 0
29OCT26 17.50 C 0.00 0.00 0.00 2.09 +0.11 41 0 31 0
29OCT26 18.00 C 0.00 0.00 0.00 1.78 +0.10 41 0 84 0
29OCT26 18.50 C 0.00 0.00 0.00 1.52 +0.09 41 0 154 0
29OCT26 19.00 C 1.38 1.38 1.25 1.29 +0.08 41 30 219 -15
29OCT26 19.50 C 1.17 1.17 1.06 1.09 +0.05 42 30 174 +30
29OCT26 20.00 C 0.96 0.97 0.92 0.93 +0.06 42 3 66 0
29OCT26 21.00 C 0.00 0.00 0.00 0.64 +0.05 42 0 68 0
29OCT26 22.00 C 0.00 0.00 0.00 0.42 +0.03 42 0 108 0
29OCT26 23.00 C 0.35 0.35 0.35 0.28 +0.03 42 1 143 0
29OCT26 24.00 C 0.00 0.00 0.00 0.17 +0.01 42 0 228 0
29OCT26 25.00 C 0.19 0.19 0.19 0.11 +0.01 42 2 168 0
29OCT26 26.00 C 0.00 0.00 0.00 0.07 +0.01 42 0 167 0
29OCT26 27.00 C 0.00 0.00 0.00 0.04 0.00 42 0 96 0
29OCT26 28.00 C 0.00 0.00 0.00 0.03 0.00 43 0 125 0
29OCT26 29.00 C 0.00 0.00 0.00 0.02 0.00 44 0 70 0
27NOV26 13.50 C 0.00 0.00 0.00 5.43 +0.07 40 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 4.98 +0.07 40 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 4.54 +0.06 40 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 4.21 +0.11 45 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 3.80 +0.12 44 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 3.35 +0.05 41 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 3.04 +0.16 43 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 2.71 +0.15 43 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 2.41 +0.12 43 0 32 0
27NOV26 18.00 C 0.00 0.00 0.00 2.13 +0.13 43 0 95 0
27NOV26 18.50 C 1.94 1.94 1.94 1.85 +0.10 42 15 99 +15
27NOV26 19.00 C 1.54 1.54 1.54 1.63 +0.09 43 15 75 +15
27NOV26 19.50 C 0.00 0.00 0.00 1.42 +0.07 43 0 105 0
27NOV26 20.00 C 0.00 0.00 0.00 1.24 +0.06 43 0 65 0
27NOV26 21.00 C 0.00 0.00 0.00 0.95 +0.08 44 0 70 0
27NOV26 22.00 C 0.00 0.00 0.00 0.69 +0.05 43 0 47 0
27NOV26 23.00 C 0.00 0.00 0.00 0.50 +0.04 43 0 5 0
27NOV26 24.00 C 0.00 0.00 0.00 0.36 +0.03 43 0 2 0
27NOV26 25.00 C 0.36 0.36 0.36 0.25 +0.02 43 2 74 +2
27NOV26 26.00 C 0.00 0.00 0.00 0.18 +0.02 43 0 60 0
27NOV26 27.00 C 0.00 0.00 0.00 0.12 +0.01 43 0 111 0
27NOV26 28.00 C 0.00 0.00 0.00 0.09 +0.01 44 0 130 0
27NOV26 29.00 C 0.13 0.13 0.13 0.06 0.00 43 2 87 0
30DEC26 10.50 C 0.00 0.00 0.00 8.47 +0.21 60 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 7.99 +0.14 58 0 68 0
30DEC26 11.50 C 0.00 0.00 0.00 7.52 +0.15 56 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 7.04 +0.17 53 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 6.57 +0.14 51 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 6.10 +0.17 49 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.66 +0.17 48 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 5.26 +0.15 48 0 5 0
30DEC26 14.50 C 0.00 0.00 0.00 4.69 +0.03 41 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.39 +0.13 45 0 2 0
30DEC26 15.50 C 0.00 0.00 0.00 3.90 +0.01 41 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 3.61 +0.08 43 0 45 0
30DEC26 16.50 C 0.00 0.00 0.00 3.25 +0.05 42 0 60 0
30DEC26 17.00 C 0.00 0.00 0.00 2.92 +0.04 42 0 624 0
30DEC26 17.50 C 0.00 0.00 0.00 2.70 +0.19 44 0 99 0
30DEC26 18.00 C 0.00 0.00 0.00 2.42 +0.14 43 0 104 0
30DEC26 18.50 C 0.00 0.00 0.00 2.16 +0.11 43 0 80 0
30DEC26 19.00 C 1.95 1.95 1.95 1.92 +0.09 43 50 157 +50
30DEC26 19.50 C 0.00 0.00 0.00 1.71 +0.08 43 0 499 0
30DEC26 20.00 C 0.00 0.00 0.00 1.53 +0.07 43 0 393 0
30DEC26 21.00 C 0.00 0.00 0.00 1.23 +0.08 44 0 156 0
30DEC26 22.00 C 0.00 0.00 0.00 0.95 +0.06 44 0 257 0
30DEC26 23.00 C 0.00 0.00 0.00 0.73 +0.05 44 0 118 0
30DEC26 24.00 C 0.65 0.65 0.65 0.56 +0.04 44 4 88 0
30DEC26 25.00 C 0.52 0.52 0.51 0.43 +0.04 44 6 184 -3
30DEC26 26.00 C 0.00 0.00 0.00 0.32 +0.03 43 0 100 0
30DEC26 27.00 C 0.00 0.00 0.00 0.24 +0.02 43 0 84 0
30DEC26 28.00 C 0.00 0.00 0.00 0.18 +0.02 43 0 126 0
30DEC26 29.00 C 0.00 0.00 0.00 0.14 +0.02 44 0 148 0
30DEC26 30.00 C 0.00 0.00 0.00 0.10 +0.01 43 0 120 0
30DEC26 31.00 C 0.00 0.00 0.00 0.08 +0.01 44 0 6 0
30DEC26 32.00 C 0.00 0.00 0.00 0.06 +0.01 44 0 17 0
30DEC26 33.00 C 0.00 0.00 0.00 0.04 0.00 43 0 52 0
30DEC26 34.00 C 0.00 0.00 0.00 0.03 0.00 43 0 256 0
30MAR27 10.50 C 0.00 0.00 0.00 8.57 +0.14 49 0 6 0
30MAR27 11.00 C 0.00 0.00 0.00 8.11 +0.08 48 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 7.66 +0.09 47 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 7.18 +0.06 44 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 6.75 +0.06 44 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 6.33 +0.04 44 0 15 0
30MAR27 13.50 C 0.00 0.00 0.00 5.93 +0.04 44 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 5.55 +0.05 44 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 5.15 +0.01 43 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.80 +0.02 43 0 200 0
30MAR27 15.50 C 0.00 0.00 0.00 4.45 +0.01 43 0 230 0
30MAR27 16.00 C 0.00 0.00 0.00 4.12 +0.01 43 0 16 0
30MAR27 16.50 C 0.00 0.00 0.00 3.82 +0.09 43 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.53 +0.04 43 0 350 0
30MAR27 17.50 C 0.00 0.00 0.00 3.27 +0.08 43 0 260 0
30MAR27 18.00 C 0.00 0.00 0.00 2.98 +0.01 42 0 99 0
30MAR27 18.50 C 0.00 0.00 0.00 2.79 +0.10 43 0 275 0
30MAR27 19.00 C 0.00 0.00 0.00 2.57 +0.08 43 0 198 0
30MAR27 19.50 C 0.00 0.00 0.00 2.41 +0.13 44 0 171 0
30MAR27 20.00 C 0.00 0.00 0.00 2.22 +0.08 44 0 504 0
30MAR27 21.00 C 0.00 0.00 0.00 1.88 +0.10 44 0 211 0
30MAR27 22.00 C 0.00 0.00 0.00 1.58 +0.08 44 0 53 0
30MAR27 23.00 C 0.00 0.00 0.00 1.32 +0.07 44 0 80 0
30MAR27 24.00 C 0.00 0.00 0.00 1.10 +0.06 44 0 16 0
30MAR27 25.00 C 0.00 0.00 0.00 0.91 +0.04 44 0 31 0
30MAR27 26.00 C 0.00 0.00 0.00 0.76 +0.04 44 0 72 0
30MAR27 27.00 C 0.00 0.00 0.00 0.63 +0.04 44 0 105 0
30MAR27 28.00 C 0.00 0.00 0.00 0.52 +0.03 44 0 82 0
30MAR27 29.00 C 0.00 0.00 0.00 0.43 +0.03 44 0 77 0
30MAR27 30.00 C 0.00 0.00 0.00 0.35 +0.02 44 0 77 0
30MAR27 31.00 C 0.00 0.00 0.00 0.29 +0.02 44 0 30 0
30MAR27 32.00 C 0.00 0.00 0.00 0.24 +0.02 44 0 29 0
30MAR27 33.00 C 0.00 0.00 0.00 0.20 +0.02 44 0 24 0
30MAR27 34.00 C 0.00 0.00 0.00 0.16 +0.01 43 0 217 0
29JUN27 12.50 C 0.00 0.00 0.00 6.91 +0.17 43 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 6.52 +0.17 44 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 6.14 -0.02 44 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 5.77 -0.01 43 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 5.51 +0.10 46 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 5.15 +0.07 45 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 4.85 +0.08 45 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 4.53 +0.06 45 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 4.26 +0.09 45 0 1 0
29JUN27 17.00 C 0.00 0.00 0.00 3.95 +0.04 44 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 3.69 +0.04 44 0 16 0
29JUN27 18.00 C 0.00 0.00 0.00 3.45 +0.05 44 0 3 0
29JUN27 18.50 C 0.00 0.00 0.00 3.26 +0.10 45 0 17 0
29JUN27 19.00 C 0.00 0.00 0.00 3.05 +0.10 45 0 38 0
29JUN27 19.50 C 0.00 0.00 0.00 2.83 +0.08 45 0 25 0
29JUN27 20.00 C 2.72 2.72 2.72 2.64 +0.08 45 25 60 +25
29JUN27 21.00 C 2.40 2.40 2.40 2.28 +0.07 45 15 15 +15
29JUN27 22.00 C 0.00 0.00 0.00 1.97 +0.05 44 0 15 0
29JUN27 23.00 C 0.00 0.00 0.00 1.70 +0.05 44 0 25 0
29JUN27 24.00 C 0.00 0.00 0.00 1.47 +0.05 44 0 16 0
29JUN27 25.00 C 0.00 0.00 0.00 1.25 +0.03 44 0 66 0
29JUN27 26.00 C 0.00 0.00 0.00 1.08 +0.03 44 0 18 0
29JUN27 27.00 C 0.00 0.00 0.00 0.93 +0.03 44 0 67 0
29JUN27 28.00 C 0.00 0.00 0.00 0.80 +0.02 44 0 5 0
29JUN27 29.00 C 0.85 0.85 0.85 0.69 +0.02 44 4 33 +4
TOTAL CALL 582 22,543 +97
21AUG26 12.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 13.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 13.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 13.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 13.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 14.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 14.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 14.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 14.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 15.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 15.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 15.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
21AUG26 15.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
21AUG26 16.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 16.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
21AUG26 16.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
21AUG26 16.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 11 0
21AUG26 17.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 39 0
21AUG26 17.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 55 0
21AUG26 17.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 46 0
21AUG26 17.75 P 0.00 0.00 0.00 0.00 -0.02 0 0 12 0
21AUG26 18.00 P 0.00 0.00 0.00 0.00 -0.04 0 0 27 0
21AUG26 18.25 P 0.00 0.00 0.00 0.00 -0.09 0 0 34 0
21AUG26 18.50 P 0.04 0.04 0.04 0.00 -0.19 0 124 174 +104
21AUG26 18.75 P 0.11 0.14 0.04 0.00 -0.34 0 47 17 +1
21AUG26 19.00 P 0.00 0.00 0.00 0.25 -0.28 0 0 0 -8
21AUG26 19.25 P 0.00 0.00 0.00 0.50 -0.23 0 0 0 0
21AUG26 19.50 P 0.00 0.00 0.00 0.75 -0.22 0 0 0 0
21AUG26 19.75 P 0.00 0.00 0.00 1.00 -0.25 0 0 0 0
21AUG26 20.00 P 0.00 0.00 0.00 1.25 -0.25 0 0 0 0
21AUG26 20.50 P 0.00 0.00 0.00 1.75 -0.26 0 0 0 0
21AUG26 21.00 P 0.00 0.00 0.00 2.25 -0.26 0 0 0 0
21AUG26 21.50 P 0.00 0.00 0.00 2.75 -0.30 0 0 0 0
21AUG26 22.00 P 0.00 0.00 0.00 3.25 -0.26 0 0 0 0
21AUG26 22.50 P 0.00 0.00 0.00 3.75 -0.25 0 0 0 0
21AUG26 23.00 P 0.00 0.00 0.00 4.25 -0.25 0 0 0 0
21AUG26 23.50 P 0.00 0.00 0.00 4.75 -0.23 0 0 0 0
21AUG26 24.00 P 0.00 0.00 0.00 5.25 -0.25 0 0 0 0
21AUG26 24.50 P 0.00 0.00 0.00 5.75 -0.21 0 0 0 0
21AUG26 25.00 P 0.00 0.00 0.00 6.25 -0.21 0 0 0 0
21AUG26 25.50 P 0.00 0.00 0.00 6.75 -0.25 0 0 0 0
21AUG26 26.00 P 0.00 0.00 0.00 7.25 -0.25 0 0 0 0
21AUG26 26.50 P 0.00 0.00 0.00 7.75 -0.25 0 0 0 0
21AUG26 27.00 P 0.00 0.00 0.00 8.25 -0.23 0 0 0 0
21AUG26 27.50 P 0.00 0.00 0.00 8.75 -0.21 0 0 0 0
21AUG26 28.00 P 0.00 0.00 0.00 9.25 -0.22 0 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 127 0 2 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 116 0 1 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 106 0 53 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 96 0 109 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 85 0 101 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 75 0 144 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 65 0 259 0
28AUG26 16.00 P 0.02 0.02 0.02 0.01 0.00 56 20 854 0
28AUG26 16.50 P 0.03 0.03 0.03 0.01 -0.01 46 2 344 -2
28AUG26 17.00 P 0.04 0.05 0.04 0.03 -0.03 46 120 306 +2
28AUG26 17.50 P 0.08 0.12 0.07 0.07 -0.06 44 26 290 -8
28AUG26 18.00 P 0.17 0.19 0.13 0.16 -0.10 43 15 577 -2
28AUG26 18.50 P 0.36 0.36 0.29 0.33 -0.14 43 5 438 +3
28AUG26 19.00 P 0.57 0.59 0.57 0.59 -0.18 44 6 600 +6
28AUG26 19.50 P 0.00 0.00 0.00 0.92 -0.20 43 0 259 0
28AUG26 20.00 P 1.25 1.43 1.25 1.34 -0.21 45 6 134 -2
28AUG26 21.00 P 0.00 0.00 0.00 2.26 -0.25 44 0 131 0
28AUG26 22.00 P 2.99 2.99 2.99 3.27 -0.28 64 2 88 -2
28AUG26 23.00 P 0.00 0.00 0.00 4.34 -0.16 102 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 5.25 -0.25 0 0 13 0
28AUG26 25.00 P 0.00 0.00 0.00 6.25 -0.21 0 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 7.26 -0.24 108 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 8.34 -0.14 158 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 9.34 -0.13 170 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 10.34 -0.12 182 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 11.30 -0.16 176 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 12.34 -0.13 204 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 13.25 -0.21 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 75 0 10 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 69 0 58 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 64 0 89 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 59 0 94 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 54 0 123 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 49 0 210 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 45 0 295 0
29SEP26 14.00 P 0.00 0.00 0.00 0.02 0.00 45 0 287 0
29SEP26 14.50 P 0.00 0.00 0.00 0.03 -0.01 43 0 170 0
29SEP26 15.00 P 0.00 0.00 0.00 0.05 -0.02 42 0 296 0
29SEP26 15.50 P 0.11 0.11 0.11 0.09 -0.03 42 4 285 0
29SEP26 16.00 P 0.16 0.16 0.16 0.15 -0.03 42 2 367 0
29SEP26 16.50 P 0.22 0.22 0.22 0.23 -0.05 42 4 713 0
29SEP26 17.00 P 0.31 0.35 0.29 0.34 -0.06 42 37 1,178 0
29SEP26 17.50 P 0.49 0.49 0.43 0.48 -0.08 42 18 273 +1
29SEP26 18.00 P 0.61 0.66 0.61 0.66 -0.09 42 10 457 +4
29SEP26 18.50 P 0.85 0.95 0.85 0.88 -0.12 42 34 446 0
29SEP26 19.00 P 1.08 1.23 1.05 1.16 -0.12 42 77 304 +45
29SEP26 19.50 P 1.40 1.50 1.30 1.47 -0.13 43 23 278 -1
29SEP26 20.00 P 1.65 1.84 1.61 1.79 -0.18 43 44 173 +9
29SEP26 21.00 P 2.47 2.56 2.41 2.57 -0.17 44 5 201 +2
29SEP26 22.00 P 0.00 0.00 0.00 3.43 -0.25 45 0 114 0
29SEP26 23.00 P 4.46 4.46 4.46 4.37 -0.27 49 1 808 -1
29SEP26 24.00 P 0.00 0.00 0.00 5.27 -0.23 43 0 67 0
29SEP26 25.00 P 0.00 0.00 0.00 6.25 -0.21 0 0 33 0
29SEP26 26.00 P 0.00 0.00 0.00 7.26 -0.24 52 0 3 0
29SEP26 27.00 P 0.00 0.00 0.00 8.34 -0.14 71 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 9.34 -0.13 77 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 10.34 -0.12 82 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 11.30 -0.17 81 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 12.34 -0.13 91 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 13.25 -0.21 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 14.25 -0.21 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 15.25 -0.21 0 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.02 0.00 45 0 18 0
29OCT26 13.00 P 0.00 0.00 0.00 0.03 0.00 44 0 7 0
29OCT26 13.50 P 0.00 0.00 0.00 0.04 -0.01 42 0 1 0
29OCT26 14.00 P 0.00 0.00 0.00 0.07 -0.01 42 0 5 0
29OCT26 14.50 P 0.00 0.00 0.00 0.11 -0.02 42 0 42 0
29OCT26 15.00 P 0.20 0.20 0.20 0.16 -0.03 42 6 243 0
29OCT26 15.50 P 0.00 0.00 0.00 0.23 -0.04 42 0 106 0
29OCT26 16.00 P 0.30 0.30 0.30 0.33 -0.04 42 1 172 0
29OCT26 16.50 P 0.46 0.46 0.46 0.45 -0.05 42 2 145 +2
29OCT26 17.00 P 0.54 0.54 0.53 0.59 -0.06 42 20 141 0
29OCT26 17.50 P 0.74 0.74 0.74 0.76 -0.07 42 1 134 0
29OCT26 18.00 P 0.90 0.93 0.90 0.96 -0.10 42 6 218 0
29OCT26 18.50 P 1.19 1.19 1.19 1.19 -0.11 41 1 198 0
29OCT26 19.00 P 1.38 1.50 1.38 1.47 -0.12 42 31 177 +14
29OCT26 19.50 P 1.67 1.85 1.67 1.77 -0.13 42 22 110 +10
29OCT26 20.00 P 1.99 2.07 1.93 2.11 -0.12 43 4 245 0
29OCT26 21.00 P 2.79 2.87 2.67 2.86 -0.10 45 3 8 +3
29OCT26 22.00 P 0.00 0.00 0.00 3.65 -0.15 45 0 18 0
29OCT26 23.00 P 0.00 0.00 0.00 4.44 -0.24 42 0 3 0
29OCT26 24.00 P 0.00 0.00 0.00 5.28 -0.30 36 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 6.34 -0.13 47 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 7.31 -0.19 49 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 8.34 -0.14 56 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 9.34 -0.13 60 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 10.34 -0.12 64 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.11 -0.01 43 0 1 0
27NOV26 14.00 P 0.00 0.00 0.00 0.16 -0.02 43 0 10 0
27NOV26 14.50 P 0.00 0.00 0.00 0.22 -0.03 43 0 2 0
27NOV26 15.00 P 0.00 0.00 0.00 0.30 -0.04 43 0 60 0
27NOV26 15.50 P 0.00 0.00 0.00 0.41 -0.03 43 0 102 0
27NOV26 16.00 P 0.00 0.00 0.00 0.53 -0.05 43 0 26 0
27NOV26 16.50 P 0.66 0.66 0.65 0.67 -0.05 43 10 50 0
27NOV26 17.00 P 0.83 0.83 0.82 0.83 -0.06 43 120 57 0
27NOV26 17.50 P 0.96 0.96 0.96 1.02 -0.07 43 1 62 +1
27NOV26 18.00 P 1.17 1.17 1.17 1.23 -0.09 43 1 126 0
27NOV26 18.50 P 0.00 0.00 0.00 1.48 -0.09 43 0 47 0
27NOV26 19.00 P 1.78 1.78 1.71 1.75 -0.11 43 9 82 0
27NOV26 19.50 P 0.00 0.00 0.00 2.04 -0.13 43 0 175 0
27NOV26 20.00 P 0.00 0.00 0.00 2.37 -0.13 43 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 3.06 -0.16 44 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 3.87 -0.10 45 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 4.74 -0.09 48 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 5.64 -0.04 50 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 6.47 -0.08 48 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 7.45 -0.07 51 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 8.39 -0.09 52 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 9.36 -0.11 54 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 10.35 -0.11 56 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.02 0.00 45 0 9 0
30DEC26 11.00 P 0.00 0.00 0.00 0.03 0.00 44 0 16 0
30DEC26 11.50 P 0.00 0.00 0.00 0.05 0.00 45 0 16 0
30DEC26 12.00 P 0.00 0.00 0.00 0.07 0.00 44 0 95 0
30DEC26 12.50 P 0.00 0.00 0.00 0.10 -0.01 44 0 35 0
30DEC26 13.00 P 0.00 0.00 0.00 0.14 -0.01 44 0 14 0
30DEC26 13.50 P 0.00 0.00 0.00 0.19 -0.02 43 0 54 0
30DEC26 14.00 P 0.00 0.00 0.00 0.27 -0.02 44 0 101 0
30DEC26 14.50 P 0.36 0.36 0.36 0.35 -0.03 44 2 137 -2
30DEC26 15.00 P 0.00 0.00 0.00 0.46 -0.03 44 0 96 0
30DEC26 15.50 P 0.54 0.54 0.54 0.57 -0.05 43 2 195 +2
30DEC26 16.00 P 0.00 0.00 0.00 0.71 -0.05 43 0 200 0
30DEC26 16.50 P 0.00 0.00 0.00 0.86 -0.06 43 0 163 0
30DEC26 17.00 P 1.02 1.02 1.02 1.04 -0.06 43 1 990 +1
30DEC26 17.50 P 1.22 1.22 1.22 1.24 -0.06 43 1 272 0
30DEC26 18.00 P 0.00 0.00 0.00 1.47 -0.08 43 0 173 0
30DEC26 18.50 P 0.00 0.00 0.00 1.72 -0.08 43 0 168 0
30DEC26 19.00 P 1.94 1.98 1.94 2.00 -0.09 43 52 147 +45
30DEC26 19.50 P 0.00 0.00 0.00 2.28 -0.10 43 0 391 0
30DEC26 20.00 P 0.00 0.00 0.00 2.60 -0.12 43 0 414 0
30DEC26 21.00 P 3.23 3.23 3.23 3.28 -0.14 44 20 212 +19
30DEC26 22.00 P 0.00 0.00 0.00 4.04 -0.17 44 0 79 0
30DEC26 23.00 P 0.00 0.00 0.00 4.92 -0.08 47 0 46 0
30DEC26 24.00 P 0.00 0.00 0.00 5.77 -0.04 48 0 1 0
30DEC26 25.00 P 0.00 0.00 0.00 6.65 -0.05 49 0 17 0
30DEC26 26.00 P 0.00 0.00 0.00 7.57 -0.01 50 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 8.48 -0.01 50 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.42 -0.06 51 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 10.36 -0.10 51 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 11.32 -0.15 51 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 12.34 -0.13 55 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 13.25 -0.21 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 14.25 -0.21 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 15.25 -0.21 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.08 -0.01 44 0 4 0
30MAR27 11.00 P 0.00 0.00 0.00 0.11 -0.01 43 0 11 0
30MAR27 11.50 P 0.00 0.00 0.00 0.15 -0.02 43 0 2 0
30MAR27 12.00 P 0.00 0.00 0.00 0.21 -0.02 44 0 42 0
30MAR27 12.50 P 0.00 0.00 0.00 0.27 -0.03 44 0 15 0
30MAR27 13.00 P 0.00 0.00 0.00 0.36 -0.02 44 0 7 0
30MAR27 13.50 P 0.00 0.00 0.00 0.44 -0.04 43 0 25 0
30MAR27 14.00 P 0.00 0.00 0.00 0.56 -0.03 44 0 99 0
30MAR27 14.50 P 0.00 0.00 0.00 0.69 -0.02 44 0 46 0
30MAR27 15.00 P 0.00 0.00 0.00 0.81 -0.04 43 0 382 0
30MAR27 15.50 P 0.00 0.00 0.00 0.96 -0.05 43 0 230 0
30MAR27 16.00 P 1.10 1.10 1.10 1.13 -0.05 43 13 69 -13
30MAR27 16.50 P 0.00 0.00 0.00 1.32 -0.05 43 0 84 0
30MAR27 17.00 P 0.00 0.00 0.00 1.52 -0.05 43 0 345 0
30MAR27 17.50 P 0.00 0.00 0.00 1.74 -0.07 43 0 375 0
30MAR27 18.00 P 1.93 1.93 1.93 1.98 -0.09 43 15 99 +15
30MAR27 18.50 P 0.00 0.00 0.00 2.25 -0.08 43 0 231 0
30MAR27 19.00 P 0.00 0.00 0.00 2.52 -0.09 43 0 169 0
30MAR27 19.50 P 0.00 0.00 0.00 2.81 -0.10 43 0 180 0
30MAR27 20.00 P 0.00 0.00 0.00 3.10 -0.11 43 0 366 0
30MAR27 21.00 P 0.00 0.00 0.00 3.78 -0.11 44 0 286 0
30MAR27 22.00 P 0.00 0.00 0.00 4.53 -0.03 44 0 32 0
30MAR27 23.00 P 0.00 0.00 0.00 5.28 -0.05 45 0 25 0
30MAR27 24.00 P 0.00 0.00 0.00 6.09 -0.04 45 0 3 0
30MAR27 25.00 P 0.00 0.00 0.00 6.92 -0.12 46 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 7.82 -0.05 47 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.67 -0.04 46 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.61 0.00 48 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 10.54 -0.07 48 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 11.46 -0.03 48 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 12.39 -0.09 48 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 13.36 -0.11 49 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 14.30 -0.17 48 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 15.29 -0.17 49 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.55 -0.02 44 0 20 0
29JUN27 13.00 P 0.00 0.00 0.00 0.66 -0.02 44 0 7 0
29JUN27 13.50 P 0.79 0.79 0.79 0.80 -0.05 44 1 3 0
29JUN27 14.00 P 0.00 0.00 0.00 0.93 -0.04 44 0 68 0
29JUN27 14.50 P 0.00 0.00 0.00 1.08 -0.04 43 0 7 0
29JUN27 15.00 P 0.00 0.00 0.00 1.24 -0.05 43 0 6 0
29JUN27 15.50 P 0.00 0.00 0.00 1.41 -0.08 43 0 154 0
29JUN27 16.00 P 0.00 0.00 0.00 1.61 -0.09 43 0 18 0
29JUN27 16.50 P 0.00 0.00 0.00 1.82 -0.09 43 0 16 0
29JUN27 17.00 P 0.00 0.00 0.00 2.05 -0.10 43 0 187 0
29JUN27 17.50 P 0.00 0.00 0.00 2.29 -0.11 42 0 55 0
29JUN27 18.00 P 0.00 0.00 0.00 2.54 -0.11 42 0 44 0
29JUN27 18.50 P 0.00 0.00 0.00 2.81 -0.13 42 0 16 0
29JUN27 19.00 P 3.05 3.05 3.05 3.10 -0.12 42 15 60 +15
29JUN27 19.50 P 3.35 3.35 3.35 3.38 -0.13 42 15 90 +15
29JUN27 20.00 P 0.00 0.00 0.00 3.72 -0.11 42 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 4.38 -0.09 42 0 15 0
29JUN27 22.00 P 0.00 0.00 0.00 5.11 -0.05 43 0 35 0
29JUN27 23.00 P 0.00 0.00 0.00 5.87 -0.01 43 0 45 0
29JUN27 24.00 P 0.00 0.00 0.00 6.66 +0.01 44 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 7.43 -0.04 43 0 15 0
29JUN27 26.00 P 0.00 0.00 0.00 8.29 +0.02 44 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 9.11 -0.05 44 0 21 0
29JUN27 28.00 P 0.00 0.00 0.00 9.96 -0.05 43 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 10.84 -0.02 44 0 0 0
TOTAL PUT 1,007 23,369 +278
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$ 9.160
28AUG26 6.00 C 0.00 0.00 0.00 3.16 +0.02 0 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 2.91 +0.02 0 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 2.66 +0.02 0 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 2.41 +0.02 0 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 2.16 +0.02 0 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 1.91 +0.02 0 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 1.66 +0.02 0 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 1.41 +0.01 0 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 1.16 +0.04 0 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.92 +0.05 40 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.68 +0.05 37 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.45 +0.03 33 0 15 0
28AUG26 9.00 C 0.00 0.00 0.00 0.28 +0.03 37 0 16 0
28AUG26 9.25 C 0.12 0.12 0.12 0.13 0.00 33 10 51 +10
28AUG26 9.50 C 0.00 0.00 0.00 0.06 0.00 34 0 64 0
28AUG26 9.75 C 0.00 0.00 0.00 0.03 0.00 38 0 142 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 37 0 97 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 54 0 92 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 68 0 60 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 82 0 45 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 94 0 546 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.47 +0.06 86 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.16 0.00 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.91 0.00 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.66 +0.02 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.48 +0.06 63 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.17 0.00 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.92 0.00 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.68 0.00 0 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.44 0.00 25 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.21 -0.01 28 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.02 +0.02 33 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.83 +0.02 34 0 18 0
29SEP26 8.75 C 0.00 0.00 0.00 0.63 -0.01 31 0 30 0
29SEP26 9.00 C 0.00 0.00 0.00 0.50 +0.02 33 0 108 0
29SEP26 9.25 C 0.00 0.00 0.00 0.37 0.00 33 0 135 0
29SEP26 9.50 C 0.00 0.00 0.00 0.27 0.00 33 0 60 0
29SEP26 9.75 C 0.00 0.00 0.00 0.20 0.00 34 0 58 0
29SEP26 10.00 C 0.00 0.00 0.00 0.14 -0.01 34 0 72 0
29SEP26 10.50 C 0.00 0.00 0.00 0.07 0.00 35 0 83 0
29SEP26 11.00 C 0.00 0.00 0.00 0.03 0.00 35 0 120 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 -0.01 34 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 66 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 73 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 3.18 0.00 0 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 2.93 -0.01 0 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 2.69 0.00 0 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 2.48 +0.03 43 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 2.20 -0.01 24 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 1.96 -0.01 28 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 1.73 -0.01 30 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 1.51 -0.01 31 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 1.33 +0.01 35 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 1.13 +0.04 34 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.95 +0.03 34 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.78 +0.02 33 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.64 +0.02 33 0 84 0
29OCT26 9.25 C 0.00 0.00 0.00 0.51 +0.01 33 0 84 0
29OCT26 9.50 C 0.00 0.00 0.00 0.42 +0.01 34 0 45 0
29OCT26 9.75 C 0.00 0.00 0.00 0.34 +0.01 34 0 100 0
29OCT26 10.00 C 0.00 0.00 0.00 0.26 +0.01 34 0 95 0
29OCT26 10.50 C 0.00 0.00 0.00 0.15 0.00 34 0 16 0
29OCT26 11.00 C 0.00 0.00 0.00 0.09 +0.01 34 0 12 0
29OCT26 11.50 C 0.00 0.00 0.00 0.05 0.00 34 0 30 0
29OCT26 12.00 C 0.00 0.00 0.00 0.03 0.00 35 0 34 0
29OCT26 12.50 C 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 2.77 +0.05 46 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 2.53 +0.08 43 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 2.28 +0.07 39 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 2.05 +0.03 37 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 1.83 +0.02 36 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 1.63 +0.03 37 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 1.42 +0.01 35 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 1.22 -0.01 34 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 1.07 +0.02 35 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.90 +0.02 34 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.76 +0.01 34 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.66 +0.02 35 0 30 0
27NOV26 9.50 C 0.00 0.00 0.00 0.56 +0.02 35 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.47 +0.01 35 0 15 0
27NOV26 10.00 C 0.00 0.00 0.00 0.39 0.00 35 0 30 0
27NOV26 10.50 C 0.00 0.00 0.00 0.26 0.00 35 0 15 0
27NOV26 11.00 C 0.00 0.00 0.00 0.17 0.00 35 0 7 0
27NOV26 11.50 C 0.00 0.00 0.00 0.11 0.00 35 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 0.07 0.00 35 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 0.02 -0.01 34 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 0.01 0.00 33 0 1 0
30DEC26 5.75 C 0.00 0.00 0.00 3.52 +0.04 49 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.27 +0.03 45 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.03 +0.03 43 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.77 0.00 37 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.54 0.00 36 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.31 0.00 35 0 10 0
30DEC26 7.25 C 0.00 0.00 0.00 2.10 +0.01 36 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.89 +0.01 35 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.69 0.00 35 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.50 -0.01 35 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.33 -0.01 35 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.17 +0.02 35 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.03 +0.02 35 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.89 +0.01 35 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.78 +0.02 35 0 16 0
30DEC26 9.50 C 0.00 0.00 0.00 0.67 +0.01 35 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.58 +0.01 35 0 15 0
30DEC26 10.00 C 0.00 0.00 0.00 0.50 +0.01 35 0 22 0
30DEC26 10.50 C 0.00 0.00 0.00 0.36 +0.01 35 0 38 0
30DEC26 11.00 C 0.00 0.00 0.00 0.25 0.00 35 0 203 0
30DEC26 11.50 C 0.00 0.00 0.00 0.18 +0.01 35 0 10 0
30DEC26 12.00 C 0.00 0.00 0.00 0.12 0.00 35 0 19 0
30DEC26 12.50 C 0.00 0.00 0.00 0.08 0.00 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 0.00 36 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 3 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 -0.01 33 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 3.35 +0.01 40 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 3.11 -0.01 38 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.90 0.00 38 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.69 0.00 38 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.49 +0.01 38 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.29 0.00 37 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.10 0.00 37 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.93 0.00 37 0 3 0
30MAR27 8.00 C 0.00 0.00 0.00 1.75 -0.01 36 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.59 0.00 36 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.44 -0.01 36 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.31 0.00 36 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.17 -0.01 36 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.06 0.00 36 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.94 -0.01 35 0 15 0
30MAR27 9.75 C 0.00 0.00 0.00 0.84 -0.03 35 0 21 0
30MAR27 10.00 C 0.00 0.00 0.00 0.77 +0.02 36 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.62 +0.01 36 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.49 0.00 36 0 5 0
30MAR27 11.50 C 0.00 0.00 0.00 0.38 -0.01 36 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.30 0.00 36 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 0.23 -0.01 36 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.18 0.00 36 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 0.14 0.00 36 0 2 0
30MAR27 14.00 C 0.00 0.00 0.00 0.11 0.00 36 0 3 0
30MAR27 14.50 C 0.00 0.00 0.00 0.08 -0.01 36 0 15 0
30MAR27 15.00 C 0.00 0.00 0.00 0.06 -0.01 36 0 1 0
30MAR27 15.50 C 0.00 0.00 0.00 0.05 0.00 36 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.04 0.00 36 0 1 0
29JUN27 6.00 C 0.00 0.00 0.00 3.44 +0.01 42 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 3.22 0.00 40 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 3.02 +0.01 40 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.82 +0.02 40 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.63 +0.02 39 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.44 +0.02 39 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.26 +0.02 38 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.09 +0.02 38 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.93 +0.02 38 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.78 +0.02 38 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.64 +0.02 38 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.52 +0.03 38 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.39 +0.03 38 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.26 +0.01 37 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.15 +0.01 37 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.06 +0.02 37 0 2 0
29JUN27 10.00 C 0.00 0.00 0.00 0.97 +0.02 37 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.81 +0.02 37 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.66 +0.01 37 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.55 +0.01 37 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.45 +0.01 37 0 5 0
29JUN27 12.50 C 0.00 0.00 0.00 0.37 +0.01 37 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.30 0.00 36 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.25 +0.01 37 0 5 0
29JUN27 14.00 C 0.00 0.00 0.00 0.20 0.00 36 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.16 0.00 36 0 4 0
TOTAL CALL 10 3,877 +10
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.01 0.00 122 0 2 0
28AUG26 6.75 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.01 0.00 87 0 12 0
28AUG26 7.50 P 0.00 0.00 0.00 0.01 0.00 76 0 14 0
28AUG26 7.75 P 0.00 0.00 0.00 0.01 0.00 66 0 42 0
28AUG26 8.00 P 0.00 0.00 0.00 0.01 0.00 55 0 54 0
28AUG26 8.25 P 0.00 0.00 0.00 0.01 0.00 44 0 225 0
28AUG26 8.50 P 0.00 0.00 0.00 0.01 -0.01 34 0 351 0
28AUG26 8.75 P 0.00 0.00 0.00 0.03 -0.03 31 0 120 0
28AUG26 9.00 P 0.11 0.11 0.11 0.10 -0.04 33 1 56 -1
28AUG26 9.25 P 0.00 0.00 0.00 0.22 -0.04 34 0 148 0
28AUG26 9.50 P 0.00 0.00 0.00 0.40 -0.04 36 0 72 0
28AUG26 9.75 P 0.00 0.00 0.00 0.61 -0.05 35 0 76 0
28AUG26 10.00 P 0.00 0.00 0.00 0.84 -0.05 0 0 75 0
28AUG26 10.50 P 0.00 0.00 0.00 1.36 -0.03 64 0 50 0
28AUG26 11.00 P 0.00 0.00 0.00 1.86 -0.03 80 0 42 0
28AUG26 11.50 P 0.00 0.00 0.00 2.37 -0.02 103 0 27 0
28AUG26 12.00 P 0.00 0.00 0.00 2.86 -0.03 109 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 3.36 -0.03 123 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 3.86 -0.03 135 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 4.37 -0.02 156 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 4.86 -0.03 157 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 5.36 -0.03 168 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 5.86 -0.03 179 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 6.37 -0.02 198 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 6.87 -0.02 208 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 62 0 8 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 57 0 7 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 52 0 9 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 47 0 6 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 42 0 27 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 37 0 19 0
29SEP26 7.50 P 0.02 0.02 0.02 0.01 -0.01 32 4 12 -3
29SEP26 7.75 P 0.00 0.00 0.00 0.03 -0.01 35 0 51 0
29SEP26 8.00 P 0.04 0.04 0.04 0.05 -0.02 34 3 36 +3
29SEP26 8.25 P 0.09 0.09 0.09 0.09 -0.02 34 20 20 -20
29SEP26 8.50 P 0.00 0.00 0.00 0.14 -0.03 33 0 68 0
29SEP26 8.75 P 0.21 0.21 0.21 0.22 -0.03 34 5 101 0
29SEP26 9.00 P 0.32 0.32 0.32 0.32 -0.03 34 15 98 -15
29SEP26 9.25 P 0.00 0.00 0.00 0.45 -0.06 34 0 128 0
29SEP26 9.50 P 0.61 0.61 0.61 0.59 -0.04 33 15 29 -15
29SEP26 9.75 P 0.00 0.00 0.00 0.76 -0.06 33 0 30 0
29SEP26 10.00 P 0.00 0.00 0.00 0.95 -0.06 33 0 8 0
29SEP26 10.50 P 0.00 0.00 0.00 1.42 -0.05 40 0 15 0
29SEP26 11.00 P 0.00 0.00 0.00 1.89 -0.04 43 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 2.37 -0.02 47 0 400 0
29SEP26 12.00 P 0.00 0.00 0.00 2.86 -0.03 51 0 404 0
29SEP26 12.50 P 0.00 0.00 0.00 3.36 -0.03 56 0 60 0
29SEP26 13.00 P 0.00 0.00 0.00 3.86 -0.03 62 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.37 -0.02 71 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.86 -0.03 73 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.37 -0.02 81 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.87 -0.02 86 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.37 -0.02 90 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.87 -0.02 95 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 10 0
29OCT26 7.25 P 0.00 0.00 0.00 0.03 -0.01 34 0 7 0
29OCT26 7.50 P 0.00 0.00 0.00 0.05 -0.01 34 0 11 0
29OCT26 7.75 P 0.00 0.00 0.00 0.08 -0.01 34 0 27 0
29OCT26 8.00 P 0.00 0.00 0.00 0.12 -0.01 34 0 10 0
29OCT26 8.25 P 0.00 0.00 0.00 0.17 -0.02 33 0 18 0
29OCT26 8.50 P 0.00 0.00 0.00 0.24 -0.02 33 0 25 0
29OCT26 8.75 P 0.00 0.00 0.00 0.33 -0.03 33 0 15 0
29OCT26 9.00 P 0.00 0.00 0.00 0.43 -0.03 33 0 14 0
29OCT26 9.25 P 0.00 0.00 0.00 0.58 -0.02 34 0 27 0
29OCT26 9.50 P 0.00 0.00 0.00 0.71 -0.04 34 0 114 0
29OCT26 9.75 P 0.00 0.00 0.00 0.90 -0.01 35 0 105 0
29OCT26 10.00 P 0.00 0.00 0.00 1.05 -0.04 34 0 54 0
29OCT26 10.50 P 0.00 0.00 0.00 1.49 -0.05 37 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 1.89 -0.08 34 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 2.40 0.00 41 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 2.86 -0.03 40 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 3.36 -0.03 45 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 3.86 -0.03 49 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 4.37 -0.02 56 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.02 0.00 37 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.03 0.00 36 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 0.04 -0.01 34 0 2 0
27NOV26 7.25 P 0.00 0.00 0.00 0.07 -0.01 36 0 1 0
27NOV26 7.50 P 0.00 0.00 0.00 0.10 -0.01 35 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 0.14 -0.02 35 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 0.20 -0.01 35 0 2 0
27NOV26 8.25 P 0.00 0.00 0.00 0.27 -0.02 35 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.34 -0.03 35 0 1 0
27NOV26 8.75 P 0.00 0.00 0.00 0.44 -0.04 35 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.55 -0.03 34 0 15 0
27NOV26 9.25 P 0.00 0.00 0.00 0.69 -0.04 35 0 22 0
27NOV26 9.50 P 0.00 0.00 0.00 0.84 -0.04 36 0 10 0
27NOV26 9.75 P 0.00 0.00 0.00 1.00 -0.02 36 0 20 0
27NOV26 10.00 P 0.00 0.00 0.00 1.18 -0.02 36 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 1.57 -0.01 37 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 1.99 -0.01 38 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 2.40 -0.04 36 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 2.86 -0.04 35 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 3.36 -0.06 39 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 3.86 -0.03 43 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 4.37 -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 0.03 -0.01 34 0 9 0
30DEC26 6.75 P 0.00 0.00 0.00 0.05 -0.01 35 0 13 0
30DEC26 7.00 P 0.00 0.00 0.00 0.08 -0.01 36 0 13 0
30DEC26 7.25 P 0.00 0.00 0.00 0.11 -0.01 35 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.15 -0.02 35 0 5 0
30DEC26 7.75 P 0.00 0.00 0.00 0.20 -0.02 35 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 0.27 -0.02 35 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.35 -0.02 35 0 15 0
30DEC26 8.50 P 0.00 0.00 0.00 0.43 -0.03 35 0 2 0
30DEC26 8.75 P 0.00 0.00 0.00 0.53 -0.03 35 0 36 0
30DEC26 9.00 P 0.65 0.65 0.65 0.65 -0.03 35 1 46 0
30DEC26 9.25 P 0.00 0.00 0.00 0.76 -0.05 34 0 43 0
30DEC26 9.50 P 0.00 0.00 0.00 0.90 -0.06 34 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.08 -0.02 35 0 171 0
30DEC26 10.00 P 0.00 0.00 0.00 1.26 -0.02 36 0 2 0
30DEC26 10.50 P 0.00 0.00 0.00 1.63 -0.02 36 0 30 0
30DEC26 11.00 P 0.00 0.00 0.00 2.04 -0.01 37 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.46 -0.02 37 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.91 -0.01 37 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.37 -0.05 37 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.86 -0.03 39 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.37 -0.05 44 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.86 -0.03 45 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.37 -0.02 50 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.87 -0.02 53 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 6.37 -0.02 55 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.87 -0.02 58 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.06 0.00 37 0 92 0
30MAR27 6.25 P 0.00 0.00 0.00 0.08 -0.01 36 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.10 -0.02 36 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.14 -0.01 36 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.18 -0.02 36 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.24 -0.02 36 0 5 0
30MAR27 7.50 P 0.00 0.00 0.00 0.29 -0.03 35 0 21 0
30MAR27 7.75 P 0.00 0.00 0.00 0.37 -0.03 36 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.45 -0.02 36 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.54 -0.02 36 0 5 0
30MAR27 8.50 P 0.00 0.00 0.00 0.64 -0.02 36 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.74 -0.03 35 0 13 0
30MAR27 9.00 P 0.00 0.00 0.00 0.86 -0.03 35 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 0.99 -0.03 35 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.12 -0.10 35 0 2 0
30MAR27 9.75 P 0.00 0.00 0.00 1.29 -0.02 36 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.45 -0.02 36 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 1.81 -0.01 36 0 7 0
30MAR27 11.00 P 0.00 0.00 0.00 2.18 -0.02 36 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.57 -0.03 36 0 2 0
30MAR27 12.00 P 0.00 0.00 0.00 3.02 0.00 37 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.45 -0.01 37 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.90 -0.01 36 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.38 -0.04 37 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.86 -0.04 38 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.37 -0.02 41 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.87 -0.02 44 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 6.37 -0.02 46 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.87 -0.02 48 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.13 -0.01 37 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.17 0.00 37 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.21 -0.01 36 0 2 0
29JUN27 6.75 P 0.00 0.00 0.00 0.27 -0.01 37 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.33 -0.02 37 0 10 0
29JUN27 7.25 P 0.00 0.00 0.00 0.40 -0.01 37 0 11 0
29JUN27 7.50 P 0.00 0.00 0.00 0.49 -0.01 37 0 7 0
29JUN27 7.75 P 0.00 0.00 0.00 0.57 -0.02 37 0 2 0
29JUN27 8.00 P 0.00 0.00 0.00 0.66 -0.02 36 0 6 0
29JUN27 8.25 P 0.00 0.00 0.00 0.78 -0.01 37 0 1 0
29JUN27 8.50 P 0.00 0.00 0.00 0.87 -0.03 36 0 19 0
29JUN27 8.75 P 0.00 0.00 0.00 0.99 -0.03 36 0 3 0
29JUN27 9.00 P 0.00 0.00 0.00 1.11 -0.02 36 0 2 0
29JUN27 9.25 P 0.00 0.00 0.00 1.24 -0.01 36 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.38 -0.04 36 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.53 -0.04 35 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 1.69 -0.04 35 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.04 -0.01 36 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.41 -0.01 36 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 2.79 -0.02 36 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 3.20 -0.01 36 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 3.62 -0.01 37 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 4.05 -0.01 37 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 4.49 -0.01 37 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.93 -0.01 36 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 5.40 0.00 37 0 0 0
TOTAL PUT 64 4,050 -51
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GLI - GANFENG LITHIUM CLOSING PRICE HK$ 40.600
28AUG26 27.00 C 0.00 0.00 0.00 13.62 +3.22 108 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 12.62 +3.22 98 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 11.62 +3.22 88 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 10.62 +3.22 78 0 14 0
28AUG26 31.00 C 0.00 0.00 0.00 9.62 +3.21 69 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 8.62 +3.18 60 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 7.63 +3.13 64 0 2 0
28AUG26 34.00 C 0.00 0.00 0.00 6.64 +3.04 61 0 60 0
28AUG26 35.00 C 5.00 5.00 5.00 5.68 +2.89 63 1 105 0
28AUG26 36.00 C 3.98 3.98 3.98 4.74 +2.67 62 2 63 -2
28AUG26 37.00 C 0.00 0.00 0.00 3.86 +2.43 62 0 443 0
28AUG26 38.00 C 1.60 2.83 1.60 2.96 +1.98 56 18 141 -1
28AUG26 39.00 C 1.00 2.94 1.00 2.40 +1.77 65 210 194 +13
28AUG26 40.00 C 0.74 2.20 0.74 1.67 +1.28 60 391 787 -130
28AUG26 41.00 C 0.34 1.53 0.34 1.20 +0.96 61 613 631 +134
28AUG26 42.00 C 0.37 1.25 0.37 0.81 +0.67 61 279 746 +93
28AUG26 43.00 C 0.21 0.80 0.21 0.57 +0.49 63 407 426 +97
28AUG26 44.00 C 0.32 0.55 0.26 0.36 +0.32 63 229 590 +93
28AUG26 45.00 C 0.27 0.30 0.17 0.22 +0.20 62 32 535 -15
28AUG26 46.00 C 0.17 0.17 0.17 0.13 +0.12 62 15 202 +15
28AUG26 47.00 C 0.11 0.11 0.11 0.08 +0.07 63 2 831 -2
28AUG26 48.00 C 0.00 0.00 0.00 0.04 +0.03 62 0 335 0
28AUG26 49.00 C 0.00 0.00 0.00 0.03 +0.02 65 0 196 0
28AUG26 50.00 C 0.00 0.00 0.00 0.02 +0.01 67 0 540 0
28AUG26 52.50 C 0.00 0.00 0.00 0.01 0.00 74 0 339 0
28AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 86 0 698 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 97 0 512 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 107 0 1,039 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 117 0 319 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 126 0 856 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 135 0 151 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 143 0 188 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 151 0 89 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 159 0 105 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 0.00 166 0 105 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 174 0 65 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 180 0 58 0
28AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 187 0 175 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 193 0 128 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 200 1 19 -1
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 206 0 37 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 212 0 47 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 217 0 46 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 223 5 91 0
28AUG26 102.50 C 0.00 0.00 0.00 0.01 0.00 228 0 80 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 233 0 41 0
28AUG26 107.50 C 0.00 0.00 0.00 0.01 0.00 238 0 5 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 243 0 3 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 248 0 86 0
29SEP26 21.00 C 0.00 0.00 0.00 19.67 +3.22 71 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 18.67 +3.21 59 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 17.68 +3.29 65 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 16.68 +3.28 58 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 15.69 +3.24 59 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 14.71 +3.22 61 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 13.73 +3.21 60 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 12.62 +3.04 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 11.64 +3.01 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 10.69 +2.88 0 0 52 0
29SEP26 31.00 C 0.00 0.00 0.00 9.66 +2.70 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 8.81 +2.57 44 0 0 0
29SEP26 33.00 C 9.00 9.00 8.00 8.01 +2.51 51 2 1 +1
29SEP26 34.00 C 0.00 0.00 0.00 7.19 +2.52 52 0 90 0
29SEP26 35.00 C 6.30 6.30 6.30 6.65 +2.46 60 6 97 0
29SEP26 36.00 C 0.00 0.00 0.00 5.92 +2.41 60 0 145 0
29SEP26 37.00 C 0.00 0.00 0.00 5.25 +2.24 60 0 151 0
29SEP26 38.00 C 0.00 0.00 0.00 4.63 +2.04 60 0 401 0
29SEP26 39.00 C 2.70 3.00 2.65 4.05 +1.85 60 61 248 -20
29SEP26 40.00 C 3.08 3.80 3.08 3.47 +1.60 59 5 864 0
29SEP26 41.00 C 3.28 3.28 2.90 3.06 +1.45 60 2 83 0
29SEP26 42.00 C 2.92 2.92 2.39 2.69 +1.35 61 13 200 +2
29SEP26 43.00 C 2.20 2.38 2.15 2.32 +1.21 61 67 211 -12
29SEP26 44.00 C 1.92 1.92 1.92 1.99 +1.08 61 14 442 0
29SEP26 45.00 C 1.12 1.79 1.12 1.66 +0.92 60 115 276 +69
29SEP26 46.00 C 0.00 0.00 0.00 1.43 +0.83 61 0 60 0
29SEP26 47.00 C 1.50 1.50 1.50 1.20 +0.71 60 50 289 0
29SEP26 48.00 C 0.00 0.00 0.00 1.01 +0.62 61 0 403 0
29SEP26 49.00 C 1.17 1.17 1.17 0.84 +0.53 60 250 236 -78
29SEP26 50.00 C 0.89 0.99 0.74 0.70 +0.45 60 222 719 +34
29SEP26 52.50 C 0.44 0.64 0.44 0.43 +0.29 60 42 559 0
29SEP26 55.00 C 0.22 0.46 0.22 0.26 +0.18 60 80 1,483 -28
29SEP26 57.50 C 0.37 0.37 0.37 0.16 +0.11 60 3 1,644 +3
29SEP26 60.00 C 0.00 0.00 0.00 0.09 +0.06 60 0 1,652 0
29SEP26 62.50 C 0.00 0.00 0.00 0.06 +0.04 61 0 972 0
29SEP26 65.00 C 0.00 0.00 0.00 0.03 +0.02 60 0 753 0
29SEP26 67.50 C 0.00 0.00 0.00 0.02 +0.01 61 0 1,630 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 60 0 438 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 64 0 142 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 67 0 1,435 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 70 0 734 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 73 0 958 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 76 0 45 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 79 0 230 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 81 0 94 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 84 1 232 +1
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 87 0 490 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 89 0 318 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 91 0 1,278 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 94 0 2,060 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 96 0 27 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 98 0 30 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 100 0 473 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 102 0 117 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 104 0 416 0
29OCT26 27.00 C 0.00 0.00 0.00 13.73 +2.90 0 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 12.76 +2.82 32 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 11.91 +2.80 47 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 10.99 +2.70 48 0 50 0
29OCT26 31.00 C 0.00 0.00 0.00 10.15 +2.60 50 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 9.38 +2.54 52 0 4 0
29OCT26 33.00 C 0.00 0.00 0.00 8.64 +2.31 54 0 15 0
29OCT26 34.00 C 0.00 0.00 0.00 7.93 +2.39 55 0 15 0
29OCT26 35.00 C 0.00 0.00 0.00 7.26 +2.28 56 0 30 0
29OCT26 36.00 C 0.00 0.00 0.00 6.62 +2.15 56 0 105 0
29OCT26 37.00 C 5.65 5.65 5.65 6.22 +2.23 60 2 62 +2
29OCT26 38.00 C 0.00 0.00 0.00 5.54 +1.94 58 0 180 0
29OCT26 39.00 C 3.98 4.10 3.98 5.00 +1.69 58 30 113 +6
29OCT26 40.00 C 3.70 3.70 3.70 4.54 +1.64 59 15 422 +15
29OCT26 41.00 C 0.00 0.00 0.00 4.13 +1.53 59 0 293 0
29OCT26 42.00 C 0.00 0.00 0.00 3.76 +1.46 60 0 137 0
29OCT26 43.00 C 3.17 3.17 3.17 3.39 +1.37 60 2 302 +2
29OCT26 44.00 C 2.33 3.04 2.33 3.07 +1.30 61 9 640 0
29OCT26 45.00 C 2.73 3.05 2.73 2.76 +1.21 61 15 689 +2
29OCT26 46.00 C 0.00 0.00 0.00 2.45 +1.10 61 0 512 0
29OCT26 47.00 C 1.88 2.52 1.88 2.18 +1.00 61 63 267 +7
29OCT26 48.00 C 0.00 0.00 0.00 1.94 +0.91 61 0 109 0
29OCT26 49.00 C 0.00 0.00 0.00 1.67 +0.78 60 0 124 0
29OCT26 50.00 C 0.00 0.00 0.00 1.48 +0.71 60 0 205 0
29OCT26 52.50 C 0.00 0.00 0.00 1.11 +0.57 60 0 85 0
29OCT26 55.00 C 1.10 1.10 1.02 0.78 +0.41 60 7 158 +7
29OCT26 57.50 C 0.80 0.80 0.80 0.56 +0.31 60 10 36 +10
29OCT26 60.00 C 0.78 0.78 0.78 0.41 +0.24 60 2 76 +2
29OCT26 62.50 C 0.00 0.00 0.00 0.30 +0.18 60 0 59 0
29OCT26 65.00 C 0.00 0.00 0.00 0.21 +0.13 60 0 60 0
29OCT26 67.50 C 0.00 0.00 0.00 0.15 +0.09 60 0 15 0
29OCT26 70.00 C 0.30 0.30 0.30 0.11 +0.07 61 20 711 +20
29OCT26 72.50 C 0.00 0.00 0.00 0.08 +0.05 61 0 440 0
27NOV26 28.00 C 0.00 0.00 0.00 13.08 +2.73 49 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 12.23 +2.67 50 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 11.44 +2.61 52 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 10.66 +2.55 53 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 9.94 +2.49 54 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 9.25 +2.42 55 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 8.59 +2.32 56 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 7.96 +2.21 57 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 7.37 +2.10 57 0 15 0
27NOV26 37.00 C 0.00 0.00 0.00 6.91 +2.08 59 0 15 0
27NOV26 38.00 C 0.00 0.00 0.00 6.52 +2.09 61 0 15 0
27NOV26 39.00 C 0.00 0.00 0.00 5.85 +1.78 59 0 15 0
27NOV26 40.00 C 4.60 4.60 4.60 5.41 +1.67 59 8 17 0
27NOV26 41.00 C 4.96 4.96 4.96 4.96 +1.52 59 15 130 +15
27NOV26 42.00 C 0.00 0.00 0.00 4.63 +1.50 60 0 91 0
27NOV26 43.00 C 0.00 0.00 0.00 4.31 +1.48 61 0 45 0
27NOV26 44.00 C 0.00 0.00 0.00 3.99 +1.43 62 0 505 0
27NOV26 45.00 C 2.93 2.93 2.93 3.65 +1.34 62 2 257 +2
27NOV26 46.00 C 0.00 0.00 0.00 3.33 +1.25 61 0 63 0
27NOV26 47.00 C 3.46 3.46 3.46 3.04 +1.17 61 15 105 0
27NOV26 48.00 C 3.03 3.22 3.03 2.69 +1.01 60 17 22 +12
27NOV26 49.00 C 0.00 0.00 0.00 2.45 +0.94 60 0 64 0
27NOV26 50.00 C 2.65 2.65 2.65 2.23 +0.87 60 5 133 +5
30DEC26 27.00 C 0.00 0.00 0.00 14.35 +2.73 53 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 13.52 +2.71 53 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 12.73 +2.66 54 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 11.95 +2.58 54 0 100 0
30DEC26 31.00 C 0.00 0.00 0.00 11.23 +2.53 55 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 10.56 +2.48 56 0 50 0
30DEC26 33.00 C 0.00 0.00 0.00 9.89 +2.38 56 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 9.27 +2.29 57 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 8.68 +2.19 57 0 2 0
30DEC26 36.00 C 0.00 0.00 0.00 8.12 +2.10 58 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 7.62 +2.01 58 0 46 0
30DEC26 38.00 C 6.77 6.77 6.77 7.11 +1.90 58 15 15 +8
30DEC26 39.00 C 6.34 6.34 6.34 6.66 +1.79 59 15 60 0
30DEC26 40.00 C 0.00 0.00 0.00 6.29 +1.77 60 0 89 0
30DEC26 41.00 C 0.00 0.00 0.00 5.89 +1.65 60 0 257 0
30DEC26 42.00 C 0.00 0.00 0.00 5.54 +1.64 61 0 224 0
30DEC26 43.00 C 0.00 0.00 0.00 5.19 +1.60 61 0 80 0
30DEC26 44.00 C 0.00 0.00 0.00 4.87 +1.67 62 0 894 0
30DEC26 45.00 C 0.00 0.00 0.00 4.55 +1.52 62 0 950 0
30DEC26 46.00 C 4.07 4.13 4.07 4.22 +1.44 62 125 236 +100
30DEC26 47.00 C 4.11 4.11 3.98 3.92 +1.36 62 61 1,092 0
30DEC26 48.00 C 0.00 0.00 0.00 3.63 +1.29 62 0 90 0
30DEC26 49.00 C 0.00 0.00 0.00 3.37 +1.22 62 0 210 0
30DEC26 50.00 C 2.72 2.72 2.72 3.09 +1.18 61 2 453 +2
30DEC26 52.50 C 2.67 2.82 2.67 2.57 +1.03 62 202 286 +151
30DEC26 55.00 C 0.00 0.00 0.00 2.11 +0.88 61 0 1,619 0
30DEC26 57.50 C 2.06 2.06 2.06 1.74 +0.73 61 7 2,560 -7
30DEC26 60.00 C 0.00 0.00 0.00 1.42 +0.61 61 0 2,032 0
30DEC26 62.50 C 0.00 0.00 0.00 1.17 +0.54 61 0 937 0
30DEC26 65.00 C 0.00 0.00 0.00 0.95 +0.43 61 0 585 0
30DEC26 67.50 C 0.00 0.00 0.00 0.78 +0.38 61 0 485 0
30DEC26 70.00 C 0.00 0.00 0.00 0.64 +0.31 61 0 639 0
30DEC26 72.50 C 0.00 0.00 0.00 0.52 +0.26 61 0 364 0
30DEC26 75.00 C 0.00 0.00 0.00 0.43 +0.22 61 0 1,864 0
30DEC26 77.50 C 0.00 0.00 0.00 0.35 +0.18 61 0 240 0
30DEC26 80.00 C 0.00 0.00 0.00 0.29 +0.15 61 0 120 0
30DEC26 82.50 C 0.00 0.00 0.00 0.23 +0.12 61 0 140 0
30DEC26 85.00 C 0.00 0.00 0.00 0.19 +0.10 61 0 131 0
30DEC26 87.50 C 0.00 0.00 0.00 0.16 +0.09 61 0 18 0
30DEC26 90.00 C 0.00 0.00 0.00 0.13 +0.07 61 0 533 0
30DEC26 92.50 C 0.00 0.00 0.00 0.11 +0.06 61 0 15 0
30DEC26 95.00 C 0.00 0.00 0.00 0.09 +0.05 61 0 70 0
30DEC26 97.50 C 0.00 0.00 0.00 0.07 +0.04 61 0 15 0
30DEC26 100.00 C 0.00 0.00 0.00 0.06 +0.04 61 0 69 0
30DEC26 102.50 C 0.00 0.00 0.00 0.05 +0.04 61 0 105 0
30DEC26 105.00 C 0.00 0.00 0.00 0.04 +0.03 61 0 245 0
30DEC26 107.50 C 0.00 0.00 0.00 0.03 +0.02 60 0 101 0
30DEC26 110.00 C 0.00 0.00 0.00 0.02 +0.01 59 0 332 0
30DEC26 112.50 C 0.00 0.00 0.00 0.01 0.00 56 0 416 0
30MAR27 27.00 C 0.00 0.00 0.00 15.34 +2.64 56 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 14.57 +2.57 56 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 13.84 +2.48 56 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 13.25 +2.51 57 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 12.52 +2.35 56 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 11.92 +2.31 57 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 11.34 +2.24 57 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 10.83 +2.24 58 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 10.31 +2.14 58 0 15 0
30MAR27 36.00 C 0.00 0.00 0.00 9.81 +2.10 58 0 15 0
30MAR27 37.00 C 0.00 0.00 0.00 9.35 +2.04 59 0 15 0
30MAR27 38.00 C 0.00 0.00 0.00 8.97 +2.04 60 0 14 0
30MAR27 39.00 C 0.00 0.00 0.00 8.55 +1.96 60 0 145 0
30MAR27 40.00 C 0.00 0.00 0.00 8.15 +1.89 60 0 238 0
30MAR27 41.00 C 0.00 0.00 0.00 7.78 +1.78 61 0 126 0
30MAR27 42.00 C 0.00 0.00 0.00 7.15 +1.46 59 0 75 0
30MAR27 43.00 C 0.00 0.00 0.00 7.09 +1.72 61 0 66 0
30MAR27 44.00 C 0.00 0.00 0.00 6.75 +1.69 62 0 93 0
30MAR27 45.00 C 0.00 0.00 0.00 6.45 +1.74 62 0 33 0
30MAR27 46.00 C 0.00 0.00 0.00 6.05 +1.56 61 0 43 0
30MAR27 47.00 C 0.00 0.00 0.00 5.63 +1.38 60 0 42 0
30MAR27 48.00 C 0.00 0.00 0.00 5.33 +1.33 60 0 12 0
30MAR27 49.00 C 0.00 0.00 0.00 5.25 +1.48 62 0 3 0
30MAR27 50.00 C 0.00 0.00 0.00 4.90 +1.34 61 0 176 0
30MAR27 52.50 C 0.00 0.00 0.00 4.35 +1.28 62 0 2 0
30MAR27 55.00 C 0.00 0.00 0.00 3.81 +1.16 62 0 2 0
30MAR27 57.50 C 0.00 0.00 0.00 3.33 +1.04 61 0 21 0
30MAR27 60.00 C 0.00 0.00 0.00 2.92 +0.94 61 0 190 0
30MAR27 62.50 C 0.00 0.00 0.00 2.56 +0.85 61 0 400 0
30MAR27 65.00 C 0.00 0.00 0.00 2.24 +0.76 61 0 402 0
30MAR27 67.50 C 0.00 0.00 0.00 1.96 +0.68 61 0 3 0
30MAR27 70.00 C 0.00 0.00 0.00 1.72 +0.61 61 0 270 0
30MAR27 72.50 C 0.00 0.00 0.00 1.51 +0.55 61 0 790 0
30MAR27 75.00 C 0.00 0.00 0.00 1.32 +0.49 61 0 542 0
30MAR27 77.50 C 0.00 0.00 0.00 1.16 +0.44 61 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 1.02 +0.39 61 0 23 0
30MAR27 82.50 C 0.00 0.00 0.00 0.90 +0.36 61 0 22 0
30MAR27 85.00 C 0.00 0.00 0.00 0.79 +0.32 61 0 2 0
30MAR27 87.50 C 0.00 0.00 0.00 0.70 +0.29 61 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.61 +0.25 61 0 30 0
30MAR27 92.50 C 0.00 0.00 0.00 0.54 +0.23 61 0 38 0
30MAR27 95.00 C 1.12 1.12 1.12 0.48 +0.21 61 4 4 +4
30MAR27 97.50 C 0.00 0.00 0.00 0.42 +0.18 61 0 6 0
30MAR27 100.00 C 0.00 0.00 0.00 0.37 +0.16 61 0 1 0
30MAR27 102.50 C 0.00 0.00 0.00 0.33 +0.15 61 0 56 0
30MAR27 105.00 C 0.00 0.00 0.00 0.29 +0.13 61 0 17 0
30MAR27 107.50 C 0.00 0.00 0.00 0.26 +0.12 61 0 32 0
30MAR27 110.00 C 0.00 0.00 0.00 0.23 +0.10 61 0 75 0
30MAR27 112.50 C 0.78 0.78 0.78 0.21 +0.10 61 15 242 +15
29JUN27 27.00 C 0.00 0.00 0.00 16.27 +2.65 60 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 15.35 +2.33 57 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 14.89 +2.45 59 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 14.09 +2.17 58 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 13.51 +2.12 58 0 4 0
29JUN27 32.00 C 0.00 0.00 0.00 12.95 +2.04 58 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 12.44 +2.00 59 0 42 0
29JUN27 34.00 C 0.00 0.00 0.00 11.93 +2.04 59 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 11.45 +1.98 59 0 3 0
29JUN27 36.00 C 0.00 0.00 0.00 10.98 +1.91 59 0 76 0
29JUN27 37.00 C 0.00 0.00 0.00 10.68 +1.88 61 0 300 0
29JUN27 38.00 C 0.00 0.00 0.00 10.47 +2.03 62 0 570 0
29JUN27 39.00 C 0.00 0.00 0.00 10.08 +2.01 63 0 603 0
29JUN27 40.00 C 0.00 0.00 0.00 9.66 +1.92 63 0 200 0
29JUN27 41.00 C 0.00 0.00 0.00 9.31 +1.94 63 0 15 0
29JUN27 42.00 C 0.00 0.00 0.00 8.98 +1.93 63 0 15 0
29JUN27 43.00 C 0.00 0.00 0.00 8.66 +1.91 63 0 10 0
29JUN27 44.00 C 0.00 0.00 0.00 8.33 +1.88 64 0 110 0
29JUN27 45.00 C 0.00 0.00 0.00 7.97 +1.82 64 0 70 0
29JUN27 46.00 C 0.00 0.00 0.00 7.67 +1.82 63 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 7.37 +1.77 63 0 206 0
29JUN27 48.00 C 0.00 0.00 0.00 7.07 +1.70 63 0 188 0
29JUN27 49.00 C 0.00 0.00 0.00 6.77 +1.63 63 0 15 0
29JUN27 50.00 C 0.00 0.00 0.00 6.48 +1.57 63 0 210 0
29JUN27 52.50 C 0.00 0.00 0.00 5.87 +1.51 63 0 15 0
29JUN27 55.00 C 0.00 0.00 0.00 5.29 +1.37 63 0 77 0
29JUN27 57.50 C 0.00 0.00 0.00 4.77 +1.29 63 0 0 0
29JUN27 60.00 C 5.33 5.33 5.33 4.33 +1.19 63 5 438 +5
29JUN27 62.50 C 0.00 0.00 0.00 3.89 +1.07 63 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 3.53 +1.03 63 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 3.21 +0.94 63 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 2.89 +0.85 63 0 39 0
29JUN27 72.50 C 0.00 0.00 0.00 2.62 +0.81 63 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 2.40 +0.75 63 0 15 0
29JUN27 77.50 C 0.00 0.00 0.00 2.17 +0.68 62 0 19 0
29JUN27 80.00 C 0.00 0.00 0.00 1.95 +0.61 62 0 15 0
29JUN27 82.50 C 0.00 0.00 0.00 1.80 +0.60 62 0 52 0
29JUN27 85.00 C 0.00 0.00 0.00 1.64 +0.54 62 0 90 0
29JUN27 87.50 C 2.30 2.30 2.30 1.49 +0.50 62 2 137 +2
TOTAL CALL 3,828 69,292 +653
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 117 0 97 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 107 0 185 0
28AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 98 0 118 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 89 0 155 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 -0.01 81 0 161 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 -0.03 72 0 238 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 -0.09 63 0 381 0
28AUG26 34.00 P 0.24 0.24 0.10 0.03 -0.17 65 82 275 -36
28AUG26 35.00 P 0.00 0.00 0.00 0.06 -0.31 63 0 763 0
28AUG26 36.00 P 0.29 0.29 0.16 0.12 -0.53 62 30 311 0
28AUG26 37.00 P 0.55 0.55 0.24 0.23 -0.86 61 85 501 -24
28AUG26 38.00 P 0.40 0.58 0.40 0.43 -1.19 62 127 422 +61
28AUG26 39.00 P 1.47 1.47 0.58 0.70 -1.55 61 436 160 -100
28AUG26 40.00 P 1.85 1.85 1.09 1.13 -1.87 63 283 303 -73
28AUG26 41.00 P 1.62 1.95 1.45 1.63 -2.21 63 260 258 +118
28AUG26 42.00 P 0.00 0.00 0.00 2.21 -2.53 62 0 179 0
28AUG26 43.00 P 3.20 3.20 3.10 3.02 -2.66 67 15 548 -15
28AUG26 44.00 P 4.15 4.15 4.15 3.73 -2.91 62 100 211 0
28AUG26 45.00 P 5.00 5.00 5.00 4.59 -3.14 62 20 180 0
28AUG26 46.00 P 0.00 0.00 0.00 5.51 -3.29 62 0 40 0
28AUG26 47.00 P 0.00 0.00 0.00 6.45 -3.28 61 0 121 0
28AUG26 48.00 P 0.00 0.00 0.00 7.65 -3.07 93 0 66 0
28AUG26 49.00 P 7.94 7.94 7.94 8.66 -3.03 102 4 577 0
28AUG26 50.00 P 8.91 8.91 8.91 9.67 -3.04 111 4 107 +4
28AUG26 52.50 P 0.00 0.00 0.00 12.15 -3.07 128 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 14.66 -3.06 146 0 15 0
28AUG26 57.50 P 16.37 16.37 16.37 17.15 -3.06 160 4 198 0
28AUG26 60.00 P 18.88 18.88 18.88 19.66 -3.06 177 4 506 0
28AUG26 62.50 P 0.00 0.00 0.00 22.15 -3.04 189 0 15 0
28AUG26 65.00 P 0.00 0.00 0.00 24.64 -3.08 200 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 27.15 -3.07 214 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 29.65 -3.11 226 0 15 0
28AUG26 72.50 P 0.00 0.00 0.00 32.16 -3.14 239 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 34.60 -3.11 239 0 30 0
28AUG26 77.50 P 0.00 0.00 0.00 37.15 -3.06 259 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 39.65 -3.03 268 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 42.15 -3.07 277 0 22 0
28AUG26 85.00 P 0.00 0.00 0.00 44.65 -3.07 286 0 15 0
28AUG26 87.50 P 0.00 0.00 0.00 47.16 -3.03 296 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 49.65 -3.07 303 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 52.15 -3.06 311 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 54.65 -3.05 319 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 57.15 -3.04 327 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 59.65 -3.03 334 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 62.15 -3.03 341 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 64.65 -3.07 349 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 67.15 -3.03 355 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 69.65 -3.06 362 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 72.15 -3.12 369 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 77 0 3 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 72 0 3 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 67 0 21 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 -0.01 62 0 157 0
29SEP26 25.00 P 0.00 0.00 0.00 0.02 -0.02 63 0 262 0
29SEP26 26.00 P 0.00 0.00 0.00 0.03 -0.04 62 0 80 0
29SEP26 27.00 P 0.00 0.00 0.00 0.05 -0.06 61 0 99 0
29SEP26 28.00 P 0.00 0.00 0.00 0.08 -0.10 61 0 230 0
29SEP26 29.00 P 0.00 0.00 0.00 0.12 -0.15 60 0 65 0
29SEP26 30.00 P 0.00 0.00 0.00 0.18 -0.21 60 0 752 0
29SEP26 31.00 P 0.00 0.00 0.00 0.27 -0.27 60 0 742 0
29SEP26 32.00 P 0.00 0.00 0.00 0.39 -0.35 60 0 771 0
29SEP26 33.00 P 0.00 0.00 0.00 0.52 -0.47 60 0 626 0
29SEP26 34.00 P 0.76 0.76 0.76 0.70 -0.60 59 18 49 0
29SEP26 35.00 P 0.00 0.00 0.00 0.91 -0.76 59 0 127 0
29SEP26 36.00 P 1.08 1.08 1.08 1.18 -0.93 59 10 439 0
29SEP26 37.00 P 1.74 1.74 1.50 1.50 -1.13 59 3 277 0
29SEP26 38.00 P 0.00 0.00 0.00 1.90 -1.30 59 0 259 0
29SEP26 39.00 P 0.00 0.00 0.00 2.32 -1.49 60 0 536 0
29SEP26 40.00 P 3.56 3.56 3.37 2.82 -1.70 60 32 223 0
29SEP26 41.00 P 0.00 0.00 0.00 3.35 -1.73 60 0 229 0
29SEP26 42.00 P 0.00 0.00 0.00 3.98 -1.82 61 0 247 0
29SEP26 43.00 P 4.41 4.85 4.41 4.68 -2.09 62 18 142 -5
29SEP26 44.00 P 5.42 5.42 5.42 5.36 -2.23 63 1 92 0
29SEP26 45.00 P 0.00 0.00 0.00 6.10 -2.34 63 0 611 0
29SEP26 46.00 P 0.00 0.00 0.00 6.84 -2.49 64 0 178 0
29SEP26 47.00 P 0.00 0.00 0.00 7.67 -2.54 65 0 139 0
29SEP26 48.00 P 0.00 0.00 0.00 8.51 -2.63 66 0 87 0
29SEP26 49.00 P 0.00 0.00 0.00 9.37 -2.67 67 0 65 0
29SEP26 50.00 P 0.00 0.00 0.00 10.26 -2.71 68 0 292 0
29SEP26 52.50 P 0.00 0.00 0.00 12.58 -2.76 72 0 274 0
29SEP26 55.00 P 0.00 0.00 0.00 14.77 -3.12 70 0 996 0
29SEP26 57.50 P 0.00 0.00 0.00 17.41 -2.87 83 0 1,554 0
29SEP26 60.00 P 0.00 0.00 0.00 19.81 -2.92 86 0 1,652 0
29SEP26 62.50 P 0.00 0.00 0.00 22.31 -2.90 92 0 909 0
29SEP26 65.00 P 0.00 0.00 0.00 24.64 -3.11 90 0 31 0
29SEP26 67.50 P 0.00 0.00 0.00 27.15 -3.10 96 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 29.65 -3.11 101 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 32.16 -3.14 106 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 34.62 -3.13 109 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 37.15 -3.10 115 0 15 0
29SEP26 80.00 P 0.00 0.00 0.00 39.65 -3.11 120 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 42.15 -3.11 124 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 44.65 -3.10 128 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 47.16 -3.09 133 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 49.65 -3.07 136 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 52.15 -3.10 140 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 54.65 -3.09 143 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 57.15 -3.04 147 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 59.65 -3.09 150 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 62.15 -3.09 153 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 64.65 -3.07 156 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 67.15 -3.03 159 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 69.65 -3.06 162 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 72.15 -3.12 165 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.22 -0.15 60 0 77 0
29OCT26 28.00 P 0.30 0.30 0.30 0.30 -0.21 60 3 22 +3
29OCT26 29.00 P 0.00 0.00 0.00 0.39 -0.30 59 0 122 0
29OCT26 30.00 P 0.00 0.00 0.00 0.52 -0.36 59 0 104 0
29OCT26 31.00 P 0.00 0.00 0.00 0.69 -0.43 60 0 180 0
29OCT26 32.00 P 0.00 0.00 0.00 0.87 -0.52 59 0 92 0
29OCT26 33.00 P 0.00 0.00 0.00 1.08 -0.66 59 0 114 0
29OCT26 34.00 P 0.00 0.00 0.00 1.35 -0.73 59 0 69 0
29OCT26 35.00 P 0.00 0.00 0.00 1.64 -0.85 59 0 114 0
29OCT26 36.00 P 0.00 0.00 0.00 1.98 -1.03 59 0 102 0
29OCT26 37.00 P 0.00 0.00 0.00 2.35 -1.18 59 0 93 0
29OCT26 38.00 P 0.00 0.00 0.00 2.77 -1.34 59 0 330 0
29OCT26 39.00 P 0.00 0.00 0.00 3.25 -1.46 59 0 105 0
29OCT26 40.00 P 3.93 3.93 3.93 3.82 -1.51 60 15 302 0
29OCT26 41.00 P 4.55 4.55 4.52 4.39 -1.72 60 30 205 +30
29OCT26 42.00 P 0.00 0.00 0.00 4.96 -1.80 60 0 43 0
29OCT26 43.00 P 0.00 0.00 0.00 5.53 -1.99 60 0 14 0
29OCT26 44.00 P 0.00 0.00 0.00 6.29 -2.01 61 0 45 0
29OCT26 45.00 P 0.00 0.00 0.00 7.06 -2.04 63 0 400 0
29OCT26 46.00 P 0.00 0.00 0.00 7.80 -2.14 63 0 57 0
29OCT26 47.00 P 0.00 0.00 0.00 8.55 -2.25 63 0 37 0
29OCT26 48.00 P 0.00 0.00 0.00 9.34 -2.37 64 0 47 0
29OCT26 49.00 P 0.00 0.00 0.00 10.15 -2.44 65 0 30 0
29OCT26 50.00 P 0.00 0.00 0.00 10.97 -2.52 65 0 50 0
29OCT26 52.50 P 0.00 0.00 0.00 13.14 -2.65 67 0 45 0
29OCT26 55.00 P 0.00 0.00 0.00 15.42 -2.70 70 0 26 0
29OCT26 57.50 P 0.00 0.00 0.00 17.78 -2.71 73 0 7 0
29OCT26 60.00 P 0.00 0.00 0.00 20.21 -2.66 77 0 16 0
29OCT26 62.50 P 0.00 0.00 0.00 22.51 -2.79 77 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 24.94 -2.81 80 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 27.34 -2.91 82 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 29.81 -2.95 85 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 32.28 -3.02 88 0 10 0
27NOV26 28.00 P 0.00 0.00 0.00 0.56 -0.33 60 0 2 0
27NOV26 29.00 P 0.00 0.00 0.00 0.72 -0.38 60 0 3 0
27NOV26 30.00 P 0.00 0.00 0.00 0.90 -0.47 60 0 2 0
27NOV26 31.00 P 0.00 0.00 0.00 1.15 -0.50 60 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 1.36 -0.63 60 0 5 0
27NOV26 33.00 P 0.00 0.00 0.00 1.63 -0.70 59 0 0 0
27NOV26 34.00 P 1.88 1.88 1.88 1.94 -0.81 59 15 15 +15
27NOV26 35.00 P 2.19 2.23 2.14 2.28 -0.90 59 32 54 +30
27NOV26 36.00 P 2.63 2.63 2.63 2.67 -1.03 59 15 71 +15
27NOV26 37.00 P 2.95 3.06 2.95 3.11 -1.15 60 24 82 +24
27NOV26 38.00 P 3.54 3.54 3.54 3.58 -1.27 60 15 75 +15
27NOV26 39.00 P 0.00 0.00 0.00 4.09 -1.41 60 0 205 0
27NOV26 40.00 P 5.26 5.26 4.76 4.64 -1.44 61 21 349 +21
27NOV26 41.00 P 5.84 5.84 5.07 5.21 -1.56 61 30 322 +30
27NOV26 42.00 P 6.82 6.82 5.86 5.83 -1.67 61 30 30 +15
27NOV26 43.00 P 0.00 0.00 0.00 6.52 -1.72 62 0 10 0
27NOV26 44.00 P 0.00 0.00 0.00 7.13 -1.92 62 0 0 0
27NOV26 45.00 P 7.52 7.52 7.52 7.87 -1.96 63 15 15 +15
27NOV26 46.00 P 0.00 0.00 0.00 8.56 -2.07 63 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 9.32 -2.16 64 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 10.08 -2.23 64 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 10.84 -2.34 64 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 11.66 -2.40 65 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.74 -0.30 60 0 272 0
30DEC26 28.00 P 0.00 0.00 0.00 0.90 -0.36 60 0 3 0
30DEC26 29.00 P 0.00 0.00 0.00 1.12 -0.42 60 0 2 0
30DEC26 30.00 P 1.29 1.29 1.29 1.34 -0.48 60 4 12 +4
30DEC26 31.00 P 0.00 0.00 0.00 1.60 -0.56 60 0 19 0
30DEC26 32.00 P 1.73 1.73 1.73 1.88 -0.64 60 5 20 0
30DEC26 33.00 P 2.33 2.33 2.33 2.20 -0.71 60 2 107 0
30DEC26 34.00 P 0.00 0.00 0.00 2.55 -0.79 60 0 19 0
30DEC26 35.00 P 0.00 0.00 0.00 2.90 -0.94 59 0 112 0
30DEC26 36.00 P 0.00 0.00 0.00 3.32 -1.05 59 0 109 0
30DEC26 37.00 P 0.00 0.00 0.00 3.75 -1.15 59 0 123 0
30DEC26 38.00 P 4.17 4.17 4.17 4.27 -1.24 60 6 356 0
30DEC26 39.00 P 0.00 0.00 0.00 4.75 -1.54 60 0 293 0
30DEC26 40.00 P 0.00 0.00 0.00 5.32 -1.50 60 0 413 0
30DEC26 41.00 P 5.80 6.03 5.80 5.97 -1.53 61 13 77 +13
30DEC26 42.00 P 6.70 6.70 6.70 6.47 -1.71 60 15 81 +15
30DEC26 43.00 P 0.00 0.00 0.00 7.19 -1.74 61 0 47 0
30DEC26 44.00 P 0.00 0.00 0.00 7.88 -1.80 62 0 40 0
30DEC26 45.00 P 0.00 0.00 0.00 8.59 -1.86 62 0 127 0
30DEC26 46.00 P 0.00 0.00 0.00 9.36 -1.89 63 0 55 0
30DEC26 47.00 P 0.00 0.00 0.00 10.06 -1.99 64 0 115 0
30DEC26 48.00 P 0.00 0.00 0.00 10.83 -2.05 64 0 194 0
30DEC26 49.00 P 0.00 0.00 0.00 11.59 -2.12 64 0 44 0
30DEC26 50.00 P 0.00 0.00 0.00 12.36 -2.19 65 0 311 0
30DEC26 52.50 P 0.00 0.00 0.00 14.39 -2.36 66 0 37 0
30DEC26 55.00 P 0.00 0.00 0.00 16.50 -2.38 67 0 1,534 0
30DEC26 57.50 P 0.00 0.00 0.00 18.70 -2.45 68 0 2,475 0
30DEC26 60.00 P 0.00 0.00 0.00 20.97 -2.48 70 0 1,877 0
30DEC26 62.50 P 0.00 0.00 0.00 23.29 -2.55 72 0 898 0
30DEC26 65.00 P 0.00 0.00 0.00 25.64 -2.53 73 0 85 0
30DEC26 67.50 P 0.00 0.00 0.00 27.97 -2.59 74 0 316 0
30DEC26 70.00 P 0.00 0.00 0.00 30.32 -2.64 75 0 279 0
30DEC26 72.50 P 0.00 0.00 0.00 32.68 -2.69 76 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 35.09 -2.71 77 0 6 0
30DEC26 77.50 P 0.00 0.00 0.00 37.54 -2.71 79 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 39.96 -2.80 80 0 6 0
30DEC26 82.50 P 0.00 0.00 0.00 42.44 -2.82 82 0 28 0
30DEC26 85.00 P 0.00 0.00 0.00 44.84 -2.91 82 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 47.26 -2.99 83 0 15 0
30DEC26 90.00 P 0.00 0.00 0.00 49.74 -2.98 85 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 52.19 -3.06 86 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 54.65 -3.09 86 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 57.16 -3.03 89 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 59.65 -3.09 90 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 62.15 -3.09 92 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 64.65 -3.07 94 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 67.15 -3.03 96 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 69.65 -3.06 98 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 72.15 -3.12 100 0 0 0
30MAR27 27.00 P 1.30 1.46 1.30 1.52 -0.42 60 29 36 +29
30MAR27 28.00 P 0.00 0.00 0.00 1.78 -0.46 60 0 2 0
30MAR27 29.00 P 0.00 0.00 0.00 2.07 -0.52 60 0 2 0
30MAR27 30.00 P 0.00 0.00 0.00 2.37 -0.59 60 0 18 0
30MAR27 31.00 P 0.00 0.00 0.00 2.70 -0.63 60 0 30 0
30MAR27 32.00 P 0.00 0.00 0.00 3.07 -0.70 60 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 3.43 -0.78 59 0 45 0
30MAR27 34.00 P 0.00 0.00 0.00 3.84 -0.83 60 0 15 0
30MAR27 35.00 P 4.11 4.11 4.11 4.28 -0.93 59 15 94 +15
30MAR27 36.00 P 0.00 0.00 0.00 4.72 -1.06 59 0 42 0
30MAR27 37.00 P 0.00 0.00 0.00 5.19 -1.18 59 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 5.72 -1.27 59 0 6 0
30MAR27 39.00 P 0.00 0.00 0.00 6.27 -1.33 60 0 2 0
30MAR27 40.00 P 7.06 7.06 7.06 6.84 -1.44 60 15 15 +14
30MAR27 41.00 P 0.00 0.00 0.00 7.49 -1.48 60 0 1 0
30MAR27 42.00 P 0.00 0.00 0.00 8.13 -1.54 61 0 0 0
30MAR27 43.00 P 8.49 8.49 8.49 8.77 -1.63 61 15 128 +5
30MAR27 44.00 P 9.19 9.19 9.19 9.29 -1.87 60 15 20 +2
30MAR27 45.00 P 10.21 10.21 10.21 10.13 -1.78 62 15 53 0
30MAR27 46.00 P 0.00 0.00 0.00 11.01 -1.67 63 0 31 0
30MAR27 47.00 P 0.00 0.00 0.00 11.71 -1.76 63 0 76 0
30MAR27 48.00 P 0.00 0.00 0.00 12.43 -1.82 64 0 46 0
30MAR27 49.00 P 0.00 0.00 0.00 13.14 -1.89 64 0 30 0
30MAR27 50.00 P 0.00 0.00 0.00 13.91 -1.93 64 0 88 0
30MAR27 52.50 P 0.00 0.00 0.00 15.86 -2.07 64 0 31 0
30MAR27 55.00 P 0.00 0.00 0.00 17.87 -2.20 65 0 20 0
30MAR27 57.50 P 0.00 0.00 0.00 19.97 -2.29 66 0 5 0
30MAR27 60.00 P 0.00 0.00 0.00 22.11 -2.38 67 0 1 0
30MAR27 62.50 P 0.00 0.00 0.00 24.33 -2.41 68 0 400 0
30MAR27 65.00 P 0.00 0.00 0.00 26.57 -2.45 68 0 423 0
30MAR27 67.50 P 0.00 0.00 0.00 28.89 -2.42 70 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 31.23 -2.41 71 0 269 0
30MAR27 72.50 P 0.00 0.00 0.00 33.60 -2.37 73 0 801 0
30MAR27 75.00 P 0.00 0.00 0.00 36.02 -2.31 74 0 583 0
30MAR27 77.50 P 0.00 0.00 0.00 38.40 -2.31 75 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 40.77 -2.32 76 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 42.87 -2.64 74 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 45.35 -2.56 75 0 15 0
30MAR27 87.50 P 0.00 0.00 0.00 47.73 -2.71 76 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 50.11 -2.68 76 0 30 0
30MAR27 92.50 P 0.00 0.00 0.00 52.48 -2.85 76 0 30 0
30MAR27 95.00 P 0.00 0.00 0.00 54.94 -2.85 77 0 15 0
30MAR27 97.50 P 0.00 0.00 0.00 57.42 -2.83 78 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 59.89 -2.85 79 0 14 0
30MAR27 102.50 P 0.00 0.00 0.00 62.29 -2.95 79 0 30 0
30MAR27 105.00 P 0.00 0.00 0.00 64.74 -2.98 80 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 67.22 -2.96 81 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 69.68 -3.03 81 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 72.19 -3.08 83 0 5 0
29JUN27 27.00 P 2.16 2.16 2.16 2.46 -0.48 61 3 34 +3
29JUN27 28.00 P 0.00 0.00 0.00 2.77 -0.55 61 0 6 0
29JUN27 29.00 P 3.06 3.06 3.06 3.13 -0.57 61 2 37 0
29JUN27 30.00 P 0.00 0.00 0.00 3.51 -0.62 61 0 8 0
29JUN27 31.00 P 0.00 0.00 0.00 3.89 -0.69 61 0 16 0
29JUN27 32.00 P 0.00 0.00 0.00 4.29 -0.75 61 0 19 0
29JUN27 33.00 P 0.00 0.00 0.00 4.74 -0.77 61 0 30 0
29JUN27 34.00 P 0.00 0.00 0.00 5.20 -0.84 61 0 20 0
29JUN27 35.00 P 0.00 0.00 0.00 5.65 -0.92 60 0 220 0
29JUN27 36.00 P 0.00 0.00 0.00 6.14 -0.96 60 0 7 0
29JUN27 37.00 P 0.00 0.00 0.00 6.67 -0.98 60 0 31 0
29JUN27 38.00 P 0.00 0.00 0.00 7.20 -1.05 60 0 17 0
29JUN27 39.00 P 0.00 0.00 0.00 7.73 -1.27 60 0 3 0
29JUN27 40.00 P 8.36 8.36 8.36 8.29 -1.39 60 15 55 +14
29JUN27 41.00 P 9.00 9.00 9.00 8.92 -1.46 60 15 125 +15
29JUN27 42.00 P 0.00 0.00 0.00 9.58 -1.46 61 0 1 0
29JUN27 43.00 P 0.00 0.00 0.00 10.30 -1.22 61 0 21 0
29JUN27 44.00 P 0.00 0.00 0.00 10.99 -1.24 62 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 11.64 -1.55 62 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 12.31 -1.65 62 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 13.03 -1.70 62 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 13.77 -1.74 62 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 14.80 -1.50 64 0 1 0
29JUN27 50.00 P 0.00 0.00 0.00 15.56 -1.54 65 0 15 0
29JUN27 52.50 P 0.00 0.00 0.00 17.49 -1.64 65 0 3 0
29JUN27 55.00 P 0.00 0.00 0.00 19.44 -1.78 66 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 21.45 -1.88 66 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 23.54 -1.95 67 0 2 0
29JUN27 62.50 P 0.00 0.00 0.00 25.64 -2.04 67 0 1 0
29JUN27 65.00 P 0.00 0.00 0.00 27.82 -2.09 68 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 30.04 -2.12 69 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 32.27 -2.16 69 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 34.56 -2.16 70 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 36.89 -2.14 71 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 39.22 -2.17 72 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 41.58 -2.16 74 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 43.98 -2.11 75 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 46.03 -2.44 72 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 48.30 -2.56 72 0 0 0
TOTAL PUT 1,965 39,230 +272
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$ 36.000
28AUG26 18.50 C 0.00 0.00 0.00 17.51 +0.62 213 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 17.01 +0.62 204 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 16.51 +0.62 196 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 16.01 +0.62 188 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 15.01 +0.62 172 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 14.01 +0.62 157 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 13.01 +0.62 142 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 12.01 +0.62 128 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 11.01 +0.62 115 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 10.01 +0.62 103 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 9.01 +0.62 91 0 0 0
28AUG26 28.00 C 7.86 7.86 7.86 8.01 +0.62 79 3 45 0
28AUG26 29.00 C 0.00 0.00 0.00 7.01 +0.62 67 0 315 0
28AUG26 30.00 C 5.92 5.92 5.92 6.01 +0.62 55 3 542 -3
28AUG26 31.00 C 0.00 0.00 0.00 5.01 +0.62 41 0 526 0
28AUG26 32.00 C 0.00 0.00 0.00 4.01 +0.62 0 0 566 0
28AUG26 33.00 C 2.80 2.80 2.80 3.01 +0.62 0 4 657 -4
28AUG26 34.00 C 1.73 1.80 1.73 2.01 +0.58 0 14 1,032 0
28AUG26 35.00 C 0.90 0.98 0.71 1.07 +0.47 24 148 580 +8
28AUG26 36.00 C 0.30 0.30 0.18 0.36 +0.20 23 40 791 -3
28AUG26 37.00 C 0.00 0.00 0.00 0.06 +0.03 23 0 418 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 25 0 752 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 34 0 279 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 41 0 223 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 48 0 223 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 55 0 34 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 61 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 79 0 55 0
28AUG26 47.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 17.51 +0.62 130 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 17.01 +0.62 125 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 16.51 +0.62 120 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 16.01 +0.62 115 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 15.01 +0.62 106 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 14.01 +0.62 98 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 13.01 +0.62 90 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 12.01 +0.62 82 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 11.01 +0.62 74 0 31 0
29SEP26 26.00 C 0.00 0.00 0.00 10.01 +0.62 67 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 9.01 +0.62 60 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 8.01 +0.62 53 0 64 0
29SEP26 29.00 C 0.00 0.00 0.00 7.01 +0.62 46 0 244 0
29SEP26 30.00 C 5.90 5.90 5.90 6.01 +0.62 40 3 1,121 +3
29SEP26 31.00 C 4.90 4.95 4.90 5.01 +0.62 34 7 1,009 -4
29SEP26 32.00 C 3.80 3.94 3.78 4.01 +0.61 0 43 1,110 -46
29SEP26 33.00 C 3.00 3.00 2.70 3.02 +0.57 26 2 1,154 -2
29SEP26 34.00 C 1.84 1.98 1.84 2.10 +0.51 26 30 1,030 +10
29SEP26 35.00 C 0.00 0.00 0.00 1.34 +0.28 25 0 2,382 0
29SEP26 36.00 C 0.93 0.93 0.84 0.87 +0.18 26 35 644 +15
29SEP26 37.00 C 0.53 0.53 0.53 0.56 +0.14 26 2 1,401 +2
29SEP26 38.00 C 0.35 0.39 0.35 0.35 +0.10 27 225 640 +134
29SEP26 39.00 C 0.24 0.25 0.24 0.20 +0.06 27 26 231 +26
29SEP26 40.00 C 0.00 0.00 0.00 0.11 +0.03 27 0 315 0
29SEP26 41.00 C 0.00 0.00 0.00 0.06 +0.02 27 0 767 0
29SEP26 42.00 C 0.00 0.00 0.00 0.03 +0.01 27 0 649 0
29SEP26 43.00 C 0.06 0.06 0.06 0.02 +0.01 28 10 327 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 28 0 66 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 31 0 105 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 33 0 26 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 35 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 37 0 56 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 40 0 42 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 42 0 76 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 47 0 62 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 52 0 38 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 56 0 9 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 64 0 19 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 17.51 +0.62 105 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 17.01 +0.62 101 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 16.51 +0.62 97 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 16.01 +0.62 94 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 15.01 +0.62 86 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 14.01 +0.62 80 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 13.01 +0.62 73 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 12.01 +0.62 67 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 11.01 +0.62 61 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 10.01 +0.62 56 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 9.01 +0.62 50 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 8.01 +0.62 45 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 7.01 +0.62 39 0 52 0
29OCT26 30.00 C 0.00 0.00 0.00 6.01 +0.62 34 0 187 0
29OCT26 31.00 C 0.00 0.00 0.00 5.01 +0.61 29 0 311 0
29OCT26 32.00 C 0.00 0.00 0.00 4.02 +0.56 27 0 269 0
29OCT26 33.00 C 0.00 0.00 0.00 3.13 +0.46 27 0 468 0
29OCT26 34.00 C 0.00 0.00 0.00 2.37 +0.37 27 0 374 0
29OCT26 35.00 C 1.75 1.76 1.65 1.90 +0.38 28 60 526 0
29OCT26 36.00 C 1.32 1.37 1.32 1.37 +0.21 27 50 1,250 +32
29OCT26 37.00 C 0.00 0.00 0.00 1.02 +0.21 27 0 276 0
29OCT26 38.00 C 0.00 0.00 0.00 0.75 +0.14 28 0 130 0
29OCT26 39.00 C 0.00 0.00 0.00 0.53 +0.11 28 0 296 0
29OCT26 40.00 C 0.41 0.41 0.41 0.37 +0.08 28 2 122 +2
29OCT26 41.00 C 0.00 0.00 0.00 0.25 +0.06 28 0 167 0
29OCT26 42.00 C 0.00 0.00 0.00 0.16 +0.04 27 0 890 0
29OCT26 43.00 C 0.00 0.00 0.00 0.11 +0.03 28 0 58 0
29OCT26 44.00 C 0.12 0.12 0.12 0.07 +0.02 28 15 99 +15
29OCT26 45.00 C 0.00 0.00 0.00 0.04 0.00 27 0 68 0
29OCT26 46.00 C 0.00 0.00 0.00 0.03 +0.01 28 0 20 0
29OCT26 47.00 C 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 15.01 +0.62 73 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 14.01 +0.62 67 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 13.01 +0.62 62 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 12.01 +0.62 57 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 11.01 +0.62 52 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 10.01 +0.62 47 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 9.01 +0.62 42 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 8.01 +0.62 38 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 7.01 +0.62 33 0 2 0
27NOV26 30.00 C 0.00 0.00 0.00 6.01 +0.61 29 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 5.03 +0.55 28 0 15 0
27NOV26 32.00 C 0.00 0.00 0.00 4.16 +0.47 29 0 60 0
27NOV26 33.00 C 0.00 0.00 0.00 3.43 +0.41 29 0 195 0
27NOV26 34.00 C 0.00 0.00 0.00 2.81 +0.37 28 0 164 0
27NOV26 35.00 C 2.13 2.13 2.13 2.28 +0.30 28 15 194 +15
27NOV26 36.00 C 0.00 0.00 0.00 1.82 +0.25 28 0 61 0
27NOV26 37.00 C 0.00 0.00 0.00 1.45 +0.21 29 0 27 0
27NOV26 38.00 C 0.00 0.00 0.00 1.15 +0.19 29 0 37 0
27NOV26 39.00 C 0.00 0.00 0.00 0.89 +0.16 29 0 17 0
27NOV26 40.00 C 0.69 0.69 0.69 0.68 +0.13 29 8 47 0
27NOV26 41.00 C 0.55 0.55 0.55 0.50 +0.09 29 15 16 +15
27NOV26 42.00 C 0.45 0.45 0.45 0.37 +0.07 29 15 353 +15
27NOV26 43.00 C 0.00 0.00 0.00 0.27 +0.05 29 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 0.20 +0.05 29 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 0.14 +0.03 29 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 0.10 +0.02 29 0 4 0
27NOV26 47.00 C 0.00 0.00 0.00 0.07 +0.01 29 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 17.51 +0.62 78 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 17.01 +0.62 75 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 16.51 +0.62 72 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 16.01 +0.62 70 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 15.01 +0.62 64 0 1 0
30DEC26 22.00 C 0.00 0.00 0.00 14.01 +0.62 59 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 13.01 +0.62 55 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 12.01 +0.62 50 0 5 0
30DEC26 25.00 C 0.00 0.00 0.00 11.01 +0.62 46 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 10.01 +0.62 41 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 9.01 +0.62 37 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 8.01 +0.62 33 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 7.01 +0.61 29 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 6.04 +0.57 29 0 15 0
30DEC26 31.00 C 0.00 0.00 0.00 5.17 +0.49 29 0 127 0
30DEC26 32.00 C 0.00 0.00 0.00 4.43 +0.46 29 0 105 0
30DEC26 33.00 C 3.72 3.72 3.72 3.84 +0.48 29 10 181 +2
30DEC26 34.00 C 0.00 0.00 0.00 3.19 +0.38 29 0 172 0
30DEC26 35.00 C 0.00 0.00 0.00 2.74 +0.43 30 0 343 0
30DEC26 36.00 C 0.00 0.00 0.00 2.20 +0.30 29 0 481 0
30DEC26 37.00 C 1.82 1.82 1.82 1.78 +0.21 28 6 249 +6
30DEC26 38.00 C 0.00 0.00 0.00 1.48 +0.20 29 0 315 0
30DEC26 39.00 C 1.18 1.18 1.18 1.18 +0.15 29 2 87 0
30DEC26 40.00 C 0.98 0.98 0.95 0.96 +0.15 29 32 73 -2
30DEC26 41.00 C 0.00 0.00 0.00 0.77 +0.14 29 0 49 0
30DEC26 42.00 C 0.00 0.00 0.00 0.60 +0.11 29 0 90 0
30DEC26 43.00 C 0.00 0.00 0.00 0.47 +0.09 29 0 360 0
30DEC26 44.00 C 0.00 0.00 0.00 0.37 +0.08 29 0 316 0
30DEC26 45.00 C 0.00 0.00 0.00 0.28 +0.06 29 0 96 0
30DEC26 46.00 C 0.00 0.00 0.00 0.21 +0.04 29 0 37 0
30DEC26 47.00 C 0.00 0.00 0.00 0.16 +0.03 29 0 60 0
30DEC26 48.00 C 0.00 0.00 0.00 0.12 +0.02 29 0 57 0
30DEC26 49.00 C 0.00 0.00 0.00 0.09 +0.02 29 0 57 0
30DEC26 50.00 C 0.00 0.00 0.00 0.07 +0.02 29 0 82 0
30DEC26 52.50 C 0.00 0.00 0.00 0.04 +0.01 30 0 120 0
30DEC26 55.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 47 0
30DEC26 57.50 C 0.00 0.00 0.00 0.01 0.00 30 0 35 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 32 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 37 0 32 0
30MAR27 18.50 C 0.00 0.00 0.00 17.51 +0.62 62 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 17.01 +0.62 60 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 16.51 +0.62 58 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 16.01 +0.62 55 0 4 0
30MAR27 21.00 C 0.00 0.00 0.00 15.01 +0.62 51 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 14.01 +0.62 47 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 13.01 +0.62 43 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 12.01 +0.62 39 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 11.01 +0.62 36 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 10.01 +0.62 32 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 9.02 +0.52 29 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 8.10 +0.42 29 0 60 0
30MAR27 29.00 C 0.00 0.00 0.00 7.30 +0.46 29 0 499 0
30MAR27 30.00 C 0.00 0.00 0.00 6.60 +0.48 29 0 364 0
30MAR27 31.00 C 0.00 0.00 0.00 5.90 +0.44 29 0 507 0
30MAR27 32.00 C 5.02 5.13 5.02 5.08 +0.22 28 25 393 +15
30MAR27 33.00 C 4.62 4.62 4.62 4.62 +0.37 29 6 274 0
30MAR27 34.00 C 0.00 0.00 0.00 4.21 +0.47 30 0 58 0
30MAR27 35.00 C 0.00 0.00 0.00 3.67 +0.40 30 0 159 0
30MAR27 36.00 C 0.00 0.00 0.00 3.13 +0.27 29 0 144 0
30MAR27 37.00 C 0.00 0.00 0.00 2.72 +0.20 29 0 36 0
30MAR27 38.00 C 0.00 0.00 0.00 2.37 +0.23 29 0 49 0
30MAR27 39.00 C 0.00 0.00 0.00 2.04 +0.18 29 0 36 0
30MAR27 40.00 C 0.00 0.00 0.00 1.77 +0.17 30 0 110 0
30MAR27 41.00 C 0.00 0.00 0.00 1.53 +0.16 30 0 105 0
30MAR27 42.00 C 0.00 0.00 0.00 1.30 +0.14 30 0 140 0
30MAR27 43.00 C 0.00 0.00 0.00 1.11 +0.13 30 0 52 0
30MAR27 44.00 C 0.00 0.00 0.00 0.93 +0.10 30 0 59 0
30MAR27 45.00 C 0.00 0.00 0.00 0.79 +0.09 30 0 23 0
30MAR27 46.00 C 0.00 0.00 0.00 0.66 +0.08 30 0 27 0
30MAR27 47.00 C 0.00 0.00 0.00 0.56 +0.07 30 0 66 0
30MAR27 48.00 C 0.00 0.00 0.00 0.47 +0.07 30 0 87 0
30MAR27 49.00 C 0.00 0.00 0.00 0.39 +0.05 30 0 35 0
30MAR27 50.00 C 0.00 0.00 0.00 0.32 +0.04 29 0 81 0
30MAR27 52.50 C 0.00 0.00 0.00 0.20 +0.03 29 0 12 0
30MAR27 55.00 C 0.26 0.26 0.26 0.13 +0.02 30 9 9 +9
30MAR27 57.50 C 0.00 0.00 0.00 0.08 +0.01 30 0 0 0
30MAR27 60.00 C 0.17 0.17 0.17 0.05 +0.01 30 4 6 +4
29JUN27 18.50 C 0.00 0.00 0.00 17.51 +0.62 50 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 17.01 +0.62 48 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 16.51 +0.62 46 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 16.01 +0.62 44 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 15.01 +0.62 40 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 14.01 +0.62 36 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 13.01 +0.62 33 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 12.04 +0.59 31 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 11.15 +0.56 31 0 8 0
29JUN27 26.00 C 0.00 0.00 0.00 10.32 +0.54 31 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 9.53 +0.53 31 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 8.76 +0.50 31 0 50 0
29JUN27 29.00 C 0.00 0.00 0.00 8.04 +0.49 31 0 19 0
29JUN27 30.00 C 0.00 0.00 0.00 7.36 +0.47 31 0 91 0
29JUN27 31.00 C 0.00 0.00 0.00 6.71 +0.63 31 0 183 0
29JUN27 32.00 C 0.00 0.00 0.00 5.93 +0.42 29 0 184 0
29JUN27 33.00 C 0.00 0.00 0.00 5.36 +0.37 30 0 46 0
29JUN27 34.00 C 0.00 0.00 0.00 4.87 +0.37 30 0 105 0
29JUN27 35.00 C 4.07 4.11 4.07 4.38 +0.33 30 25 92 +15
29JUN27 36.00 C 0.00 0.00 0.00 3.96 +0.32 30 0 213 0
29JUN27 37.00 C 0.00 0.00 0.00 3.55 +0.29 30 0 2 0
29JUN27 38.00 C 0.00 0.00 0.00 3.19 +0.27 30 0 12 0
29JUN27 39.00 C 0.00 0.00 0.00 2.85 +0.26 30 0 33 0
29JUN27 40.00 C 2.27 2.27 2.27 2.55 +0.23 30 5 101 +5
29JUN27 41.00 C 0.00 0.00 0.00 2.28 +0.23 31 0 42 0
29JUN27 42.00 C 0.00 0.00 0.00 2.02 +0.19 31 0 21 0
29JUN27 43.00 C 1.61 1.61 1.61 1.80 +0.18 31 2 51 +2
29JUN27 44.00 C 0.00 0.00 0.00 1.59 +0.15 31 0 79 0
29JUN27 45.00 C 0.00 0.00 0.00 1.47 +0.20 31 0 174 0
29JUN27 46.00 C 0.00 0.00 0.00 1.26 +0.15 31 0 23 0
29JUN27 47.00 C 1.06 1.08 1.06 1.16 +0.11 31 13 15 +13
TOTAL CALL 914 36,042 +299
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 180 0 9 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 166 0 7 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 160 0 12 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 147 0 87 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 134 0 37 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 123 0 78 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 112 0 54 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 101 0 84 0
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 90 0 369 0
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 80 0 440 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 70 0 279 0
28AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 60 0 883 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 51 0 1,278 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 41 0 1,443 0
28AUG26 32.00 P 0.03 0.03 0.03 0.01 0.00 32 4 1,403 -4
28AUG26 33.00 P 0.06 0.06 0.05 0.02 -0.05 25 23 640 -3
28AUG26 34.00 P 0.16 0.20 0.13 0.11 -0.18 24 125 792 -15
28AUG26 35.00 P 0.53 0.63 0.45 0.40 -0.41 23 207 356 -21
28AUG26 36.00 P 1.21 1.39 1.10 1.08 -0.53 26 130 136 +100
28AUG26 37.00 P 0.00 0.00 0.00 1.92 -0.60 24 0 60 0
28AUG26 38.00 P 0.00 0.00 0.00 2.89 -0.62 23 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 3.89 -0.61 31 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 4.89 -0.61 37 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 5.89 -0.61 44 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 6.89 -0.61 50 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 7.89 -0.61 57 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 8.89 -0.61 63 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 9.89 -0.61 69 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 10.88 -0.62 0 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 11.88 -0.62 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 76 0 27 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 68 0 8 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 62 0 3 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 57 0 26 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 52 0 221 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 47 0 202 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 43 0 354 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 38 0 318 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 34 0 116 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 30 0 169 0
29SEP26 29.00 P 0.00 0.00 0.00 0.02 -0.01 28 0 684 0
29SEP26 30.00 P 0.08 0.09 0.08 0.04 -0.03 27 26 961 0
29SEP26 31.00 P 0.00 0.00 0.00 0.10 -0.06 27 0 847 0
29SEP26 32.00 P 0.23 0.23 0.23 0.21 -0.11 26 15 1,636 -15
29SEP26 33.00 P 0.50 0.50 0.42 0.41 -0.17 27 33 2,179 +31
29SEP26 34.00 P 0.75 0.76 0.74 0.70 -0.27 26 37 800 -16
29SEP26 35.00 P 1.18 1.33 1.18 1.13 -0.33 26 18 1,275 +2
29SEP26 36.00 P 1.74 1.94 1.74 1.72 -0.42 27 47 281 +2
29SEP26 37.00 P 0.00 0.00 0.00 2.35 -0.57 26 0 35 0
29SEP26 38.00 P 0.00 0.00 0.00 3.25 -0.43 29 0 74 0
29SEP26 39.00 P 4.22 4.22 4.22 4.01 -0.57 26 14 182 0
29SEP26 40.00 P 0.00 0.00 0.00 4.94 -0.59 26 0 42 0
29SEP26 41.00 P 0.00 0.00 0.00 5.90 -0.63 26 0 105 0
29SEP26 42.00 P 0.00 0.00 0.00 7.04 -0.46 40 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 7.89 -0.61 30 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 8.89 -0.61 33 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 9.89 -0.61 35 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 10.88 -0.62 0 0 24 0
29SEP26 47.00 P 0.00 0.00 0.00 11.88 -0.62 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 12.88 -0.62 0 0 4 0
29SEP26 49.00 P 0.00 0.00 0.00 13.88 -0.62 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 14.88 -0.62 0 0 4 0
29SEP26 52.50 P 0.00 0.00 0.00 17.38 -0.62 0 0 4 0
29SEP26 55.00 P 0.00 0.00 0.00 19.88 -0.62 0 0 4 0
29SEP26 57.50 P 0.00 0.00 0.00 22.38 -0.62 54 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 24.88 -0.61 63 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 27.38 -0.61 69 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 29.88 -0.61 74 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 55 0 16 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 43 0 45 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 39 0 1 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 36 0 2 0
29OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 32 0 106 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 11 0
29OCT26 27.00 P 0.00 0.00 0.00 0.02 -0.01 28 0 94 0
29OCT26 28.00 P 0.00 0.00 0.00 0.05 -0.02 28 0 90 0
29OCT26 29.00 P 0.00 0.00 0.00 0.09 -0.04 28 0 122 0
29OCT26 30.00 P 0.00 0.00 0.00 0.17 -0.07 28 0 260 0
29OCT26 31.00 P 0.37 0.37 0.37 0.30 -0.12 28 39 1,374 +39
29OCT26 32.00 P 0.00 0.00 0.00 0.50 -0.14 28 0 1,143 0
29OCT26 33.00 P 0.86 0.86 0.86 0.75 -0.19 27 1 376 -1
29OCT26 34.00 P 1.23 1.23 1.12 1.12 -0.24 28 29 286 +29
29OCT26 35.00 P 1.63 1.63 1.58 1.58 -0.30 28 46 80 +32
29OCT26 36.00 P 2.19 2.19 2.19 2.12 -0.37 28 30 90 +30
29OCT26 37.00 P 0.00 0.00 0.00 2.78 -0.43 28 0 15 0
29OCT26 38.00 P 0.00 0.00 0.00 3.47 -0.48 27 0 15 0
29OCT26 39.00 P 4.42 4.42 4.42 4.26 -0.52 27 15 15 +15
29OCT26 40.00 P 0.00 0.00 0.00 5.11 -0.55 28 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 6.01 -0.57 28 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 7.09 -0.46 34 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 8.06 -0.48 36 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 9.05 -0.45 38 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 9.89 -0.61 29 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 10.88 -0.62 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 11.88 -0.62 0 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.01 0.00 39 0 12 0
27NOV26 22.00 P 0.00 0.00 0.00 0.01 0.00 36 0 8 0
27NOV26 23.00 P 0.00 0.00 0.00 0.01 0.00 33 0 6 0
27NOV26 24.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.02 -0.01 30 0 3 0
27NOV26 26.00 P 0.00 0.00 0.00 0.04 -0.01 29 0 40 0
27NOV26 27.00 P 0.00 0.00 0.00 0.07 -0.02 29 0 46 0
27NOV26 28.00 P 0.00 0.00 0.00 0.13 -0.04 29 0 15 0
27NOV26 29.00 P 0.00 0.00 0.00 0.22 -0.06 29 0 44 0
27NOV26 30.00 P 0.00 0.00 0.00 0.35 -0.09 29 0 30 0
27NOV26 31.00 P 0.00 0.00 0.00 0.53 -0.14 29 0 17 0
27NOV26 32.00 P 0.00 0.00 0.00 0.78 -0.16 29 0 228 0
27NOV26 33.00 P 1.14 1.14 1.14 1.08 -0.20 29 14 292 +14
27NOV26 34.00 P 0.00 0.00 0.00 1.46 -0.21 28 0 332 0
27NOV26 35.00 P 0.00 0.00 0.00 1.93 -0.29 29 0 277 0
27NOV26 36.00 P 0.00 0.00 0.00 2.48 -0.34 29 0 75 0
27NOV26 37.00 P 0.00 0.00 0.00 3.11 -0.40 29 0 15 0
27NOV26 38.00 P 0.00 0.00 0.00 3.78 -0.43 29 0 5 0
27NOV26 39.00 P 4.68 4.68 4.68 4.52 -0.47 28 6 6 +6
27NOV26 40.00 P 0.00 0.00 0.00 5.32 -0.51 28 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 6.17 -0.67 28 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 7.24 -0.50 33 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 8.15 -0.52 34 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 9.09 -0.53 35 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 10.06 -0.46 36 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 11.05 -0.45 38 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 11.88 -0.62 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.01 0.00 39 0 11 0
30DEC26 20.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.01 0.00 31 0 45 0
30DEC26 23.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 298 0
30DEC26 24.00 P 0.00 0.00 0.00 0.03 0.00 30 0 4,488 0
30DEC26 25.00 P 0.00 0.00 0.00 0.05 -0.01 29 0 165 0
30DEC26 26.00 P 0.00 0.00 0.00 0.08 -0.02 29 0 74 0
30DEC26 27.00 P 0.00 0.00 0.00 0.14 -0.03 29 0 237 0
30DEC26 28.00 P 0.00 0.00 0.00 0.23 -0.05 29 0 71 0
30DEC26 29.00 P 0.41 0.41 0.41 0.36 -0.06 29 2 201 +2
30DEC26 30.00 P 0.00 0.00 0.00 0.53 -0.09 29 0 204 0
30DEC26 31.00 P 0.00 0.00 0.00 0.75 -0.13 29 0 226 0
30DEC26 32.00 P 0.00 0.00 0.00 1.02 -0.16 29 0 115 0
30DEC26 33.00 P 1.40 1.40 1.38 1.38 -0.17 29 4 135 -4
30DEC26 34.00 P 0.00 0.00 0.00 1.76 -0.24 29 0 180 0
30DEC26 35.00 P 2.24 2.24 2.24 2.24 -0.27 29 7 189 +7
30DEC26 36.00 P 0.00 0.00 0.00 2.78 -0.31 29 0 125 0
30DEC26 37.00 P 0.00 0.00 0.00 3.43 -0.35 29 0 45 0
30DEC26 38.00 P 0.00 0.00 0.00 4.12 -0.32 30 0 33 0
30DEC26 39.00 P 0.00 0.00 0.00 4.83 -0.37 30 0 37 0
30DEC26 40.00 P 0.00 0.00 0.00 5.53 -0.47 29 0 13 0
30DEC26 41.00 P 0.00 0.00 0.00 6.34 -0.65 29 0 10 0
30DEC26 42.00 P 0.00 0.00 0.00 7.40 -0.46 32 0 15 0
30DEC26 43.00 P 0.00 0.00 0.00 8.27 -0.49 33 0 335 0
30DEC26 44.00 P 0.00 0.00 0.00 9.18 -0.50 33 0 316 0
30DEC26 45.00 P 0.00 0.00 0.00 10.10 -0.53 33 0 2 0
30DEC26 46.00 P 0.00 0.00 0.00 11.07 -0.47 35 0 1 0
30DEC26 47.00 P 0.00 0.00 0.00 12.06 -0.45 36 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 13.05 -0.45 38 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 13.88 -0.62 28 0 2 0
30DEC26 50.00 P 0.00 0.00 0.00 14.88 -0.62 30 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 17.38 -0.62 34 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 19.88 -0.62 38 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 22.38 -0.62 42 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 24.88 -0.61 45 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 27.38 -0.61 48 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 29.88 -0.61 51 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 31 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.03 -0.01 30 0 43 0
30MAR27 22.00 P 0.00 0.00 0.00 0.05 -0.01 30 0 106 0
30MAR27 23.00 P 0.00 0.00 0.00 0.08 -0.02 30 0 165 0
30MAR27 24.00 P 0.00 0.00 0.00 0.12 -0.03 29 0 4,052 0
30MAR27 25.00 P 0.00 0.00 0.00 0.19 -0.04 30 0 43 0
30MAR27 26.00 P 0.00 0.00 0.00 0.28 -0.06 29 0 9 0
30MAR27 27.00 P 0.00 0.00 0.00 0.41 -0.07 30 0 90 0
30MAR27 28.00 P 0.00 0.00 0.00 0.56 -0.11 30 0 86 0
30MAR27 29.00 P 0.00 0.00 0.00 0.76 -0.14 30 0 161 0
30MAR27 30.00 P 1.04 1.04 1.04 1.01 -0.14 30 1 193 0
30MAR27 31.00 P 0.00 0.00 0.00 1.29 -0.16 30 0 1,380 0
30MAR27 32.00 P 0.00 0.00 0.00 1.62 -0.20 30 0 442 0
30MAR27 33.00 P 0.00 0.00 0.00 2.00 -0.24 29 0 253 0
30MAR27 34.00 P 2.49 2.49 2.47 2.42 -0.28 29 2 62 +1
30MAR27 35.00 P 0.00 0.00 0.00 2.92 -0.26 29 0 204 0
30MAR27 36.00 P 0.00 0.00 0.00 3.44 -0.31 29 0 172 0
30MAR27 37.00 P 4.24 4.24 4.24 4.03 -0.34 29 2 2 0
30MAR27 38.00 P 0.00 0.00 0.00 4.71 -0.37 30 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 5.41 -0.39 30 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 6.24 -0.39 31 0 20 0
30MAR27 41.00 P 0.00 0.00 0.00 7.01 -0.41 31 0 5 0
30MAR27 42.00 P 0.00 0.00 0.00 7.81 -0.43 31 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 8.64 -0.44 32 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 9.49 -0.45 32 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 10.37 -0.41 32 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 11.26 -0.41 32 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 12.15 -0.45 32 0 8 0
30MAR27 48.00 P 0.00 0.00 0.00 13.09 -0.47 33 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 13.92 -0.61 29 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 14.90 -0.61 29 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 17.38 -0.62 0 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 19.88 -0.62 0 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 22.38 -0.62 35 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 24.88 -0.61 38 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 0.03 0.00 31 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.04 0.00 31 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 0.05 -0.01 31 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.06 -0.01 31 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.10 -0.02 31 0 39 0
29JUN27 22.00 P 0.00 0.00 0.00 0.15 -0.03 31 0 40 0
29JUN27 23.00 P 0.00 0.00 0.00 0.22 -0.04 31 0 40 0
29JUN27 24.00 P 0.00 0.00 0.00 0.32 -0.04 31 0 85 0
29JUN27 25.00 P 0.00 0.00 0.00 0.44 -0.06 31 0 206 0
29JUN27 26.00 P 0.80 0.80 0.80 0.60 -0.08 31 1 183 -1
29JUN27 27.00 P 0.00 0.00 0.00 0.80 -0.09 31 0 4 0
29JUN27 28.00 P 0.00 0.00 0.00 1.02 -0.12 31 0 16 0
29JUN27 29.00 P 0.00 0.00 0.00 1.28 -0.13 31 0 36 0
29JUN27 30.00 P 0.00 0.00 0.00 1.59 -0.16 32 0 100 0
29JUN27 31.00 P 0.00 0.00 0.00 1.93 -0.18 32 0 204 0
29JUN27 32.00 P 0.00 0.00 0.00 2.33 -0.20 32 0 171 0
29JUN27 33.00 P 0.00 0.00 0.00 2.75 -0.24 32 0 23 0
29JUN27 34.00 P 0.00 0.00 0.00 3.24 -0.25 32 0 75 0
29JUN27 35.00 P 3.93 3.93 3.93 3.74 -0.29 32 1 151 0
29JUN27 36.00 P 0.00 0.00 0.00 4.31 -0.31 32 0 45 0
29JUN27 37.00 P 0.00 0.00 0.00 4.90 -0.34 32 0 3 0
29JUN27 38.00 P 0.00 0.00 0.00 5.55 -0.35 32 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 6.21 -0.38 32 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 6.92 -0.41 33 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 7.67 -0.41 33 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 8.43 -0.46 33 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 9.24 -0.47 34 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 10.06 -0.49 34 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 10.60 -0.49 31 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 11.45 -0.51 31 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 12.32 -0.53 31 0 0 0
TOTAL PUT 879 41,130 +230
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$ 8.425
28AUG26 6.00 C 0.00 0.00 0.00 2.43 -0.05 96 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 2.18 -0.05 84 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.93 -0.05 73 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 1.68 -0.05 63 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 1.43 -0.05 53 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 1.18 -0.05 43 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.93 -0.02 33 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.70 -0.02 45 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.48 -0.02 42 0 115 0
28AUG26 8.25 C 0.00 0.00 0.00 0.30 -0.02 42 0 3 0
28AUG26 8.50 C 0.17 0.17 0.15 0.16 -0.02 41 200 290 +185
28AUG26 8.75 C 0.08 0.08 0.07 0.07 -0.02 39 195 811 +195
28AUG26 9.00 C 0.11 0.11 0.01 0.03 -0.02 40 23 237 +15
28AUG26 9.25 C 0.00 0.00 0.00 0.02 0.00 47 0 587 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 49 0 148 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 57 0 155 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 65 0 474 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 80 0 1,179 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 94 0 758 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 107 0 410 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 119 0 299 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 131 0 295 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 142 0 253 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 152 0 297 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 162 0 101 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 171 0 264 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 180 0 269 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 188 0 225 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 197 0 150 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 204 0 15 0
29SEP26 6.00 C 0.00 0.00 0.00 2.44 -0.05 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.18 -0.06 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.93 -0.07 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.69 -0.06 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.45 -0.07 26 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.23 -0.06 33 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.03 -0.01 36 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.83 -0.01 36 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.66 0.00 36 0 15 0
29SEP26 8.25 C 0.00 0.00 0.00 0.49 -0.02 35 0 60 0
29SEP26 8.50 C 0.00 0.00 0.00 0.37 0.00 35 0 160 0
29SEP26 8.75 C 0.26 0.26 0.26 0.27 0.00 35 500 1,066 +500
29SEP26 9.00 C 0.19 0.19 0.19 0.19 -0.01 35 300 414 +80
29SEP26 9.25 C 0.00 0.00 0.00 0.14 0.00 36 0 160 0
29SEP26 9.50 C 0.09 0.09 0.09 0.10 +0.01 37 7 559 -7
29SEP26 9.75 C 0.07 0.07 0.07 0.07 +0.01 38 15 472 +15
29SEP26 10.00 C 0.05 0.05 0.05 0.04 0.00 36 15 216 0
29SEP26 10.50 C 0.00 0.00 0.00 0.02 0.00 38 0 481 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 39 0 619 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 45 0 162 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 50 0 350 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 55 0 262 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 59 0 412 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 64 0 379 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 68 0 301 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 72 0 157 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 76 0 3,039 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 79 0 233 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 83 0 125 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 86 0 51 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 89 0 15 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 92 0 16 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 95 0 185 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 98 0 180 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 101 0 7 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 104 0 10 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 106 0 36 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 111 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 116 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 121 0 45 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 129 0 159 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 133 0 220 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 137 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 140 0 20 0
29OCT26 6.00 C 0.00 0.00 0.00 2.45 -0.06 0 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 2.21 -0.06 24 0 4 0
29OCT26 6.50 C 0.00 0.00 0.00 1.97 -0.06 30 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.74 -0.06 33 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.52 -0.06 34 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 1.31 -0.05 35 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 1.12 -0.03 35 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.95 -0.02 36 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.76 -0.03 34 0 60 0
29OCT26 8.25 C 0.00 0.00 0.00 0.62 -0.03 34 0 75 0
29OCT26 8.50 C 0.00 0.00 0.00 0.50 -0.05 35 0 215 0
29OCT26 8.75 C 0.43 0.43 0.43 0.40 -0.02 35 15 51 0
29OCT26 9.00 C 0.00 0.00 0.00 0.31 -0.03 35 0 256 0
29OCT26 9.25 C 0.00 0.00 0.00 0.25 -0.02 36 0 265 0
29OCT26 9.50 C 0.00 0.00 0.00 0.20 -0.01 36 0 224 0
29OCT26 9.75 C 0.00 0.00 0.00 0.15 -0.02 36 0 134 0
29OCT26 10.00 C 0.00 0.00 0.00 0.11 -0.02 36 0 213 0
29OCT26 10.50 C 0.00 0.00 0.00 0.06 -0.01 36 0 158 0
29OCT26 11.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 15 0
29OCT26 11.50 C 0.00 0.00 0.00 0.02 0.00 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 41 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 2.48 -0.06 32 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 2.25 -0.06 35 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 2.02 -0.06 35 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.80 -0.06 35 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 1.59 -0.05 35 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 1.39 -0.05 35 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 1.22 -0.04 37 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 1.05 -0.01 36 0 0 0
27NOV26 8.00 C 0.89 0.89 0.89 0.87 -0.03 35 15 30 +15
27NOV26 8.25 C 0.00 0.00 0.00 0.74 -0.02 35 0 15 0
27NOV26 8.50 C 0.00 0.00 0.00 0.62 -0.02 35 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.51 -0.05 35 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.42 -0.04 35 0 60 0
27NOV26 9.25 C 0.00 0.00 0.00 0.36 -0.02 36 0 30 0
27NOV26 9.50 C 0.00 0.00 0.00 0.30 -0.01 37 0 45 0
27NOV26 9.75 C 0.00 0.00 0.00 0.24 -0.01 37 0 15 0
27NOV26 10.00 C 0.00 0.00 0.00 0.20 0.00 37 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 0.12 -0.01 36 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 0.08 0.00 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 0.00 37 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 0.02 0.00 38 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 2.52 -0.06 35 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.30 -0.05 37 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.07 -0.06 35 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.86 -0.06 35 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.66 -0.05 35 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.47 -0.05 35 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.29 -0.06 35 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.13 -0.04 35 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.01 +0.01 37 0 30 0
30DEC26 8.25 C 0.00 0.00 0.00 0.85 -0.04 35 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.74 -0.03 36 0 340 0
30DEC26 8.75 C 0.00 0.00 0.00 0.64 -0.01 36 0 495 0
30DEC26 9.00 C 0.00 0.00 0.00 0.54 -0.02 36 0 245 0
30DEC26 9.25 C 0.00 0.00 0.00 0.47 -0.01 37 0 51 0
30DEC26 9.50 C 0.00 0.00 0.00 0.40 -0.01 37 0 15 0
30DEC26 9.75 C 0.00 0.00 0.00 0.34 -0.01 37 0 273 0
30DEC26 10.00 C 0.00 0.00 0.00 0.29 -0.01 37 0 402 0
30DEC26 10.50 C 0.00 0.00 0.00 0.20 -0.01 37 0 84 0
30DEC26 11.00 C 0.00 0.00 0.00 0.14 0.00 37 0 264 0
30DEC26 11.50 C 0.00 0.00 0.00 0.09 -0.01 37 0 288 0
30DEC26 12.00 C 0.00 0.00 0.00 0.06 -0.01 37 0 512 0
30DEC26 12.50 C 0.00 0.00 0.00 0.04 -0.01 37 0 340 0
30DEC26 13.00 C 0.00 0.00 0.00 0.03 0.00 38 0 281 0
30DEC26 13.50 C 0.00 0.00 0.00 0.02 0.00 38 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 39 0 239 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 41 0 22 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 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 50 0 85 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 51 0 27 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 55 0 87 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 56 0 86 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 57 0 199 0
30MAR27 6.00 C 0.00 0.00 0.00 2.64 -0.06 37 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.44 -0.05 38 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.23 -0.06 37 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.04 -0.05 37 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.86 -0.05 37 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.69 -0.03 37 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.52 -0.05 36 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.37 -0.05 36 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.24 -0.04 36 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.11 -0.04 36 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.99 -0.04 36 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.89 -0.04 36 0 140 0
30MAR27 9.00 C 0.00 0.00 0.00 0.81 -0.02 37 0 9 0
30MAR27 9.25 C 0.00 0.00 0.00 0.71 -0.03 37 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.63 -0.04 37 0 75 0
30MAR27 9.75 C 0.00 0.00 0.00 0.57 -0.03 37 0 10 0
30MAR27 10.00 C 0.00 0.00 0.00 0.51 -0.02 37 0 65 0
30MAR27 10.50 C 0.41 0.41 0.40 0.40 -0.01 37 40 175 0
30MAR27 11.00 C 0.00 0.00 0.00 0.31 -0.01 37 0 189 0
30MAR27 11.50 C 0.00 0.00 0.00 0.24 -0.01 37 0 202 0
30MAR27 12.00 C 0.00 0.00 0.00 0.18 -0.01 37 0 137 0
30MAR27 12.50 C 0.00 0.00 0.00 0.14 -0.01 37 0 221 0
30MAR27 13.00 C 0.00 0.00 0.00 0.11 0.00 38 0 91 0
30MAR27 13.50 C 0.00 0.00 0.00 0.08 -0.01 37 0 127 0
30MAR27 14.00 C 0.00 0.00 0.00 0.06 -0.01 37 0 38 0
30MAR27 14.50 C 0.00 0.00 0.00 0.05 0.00 38 0 14 0
30MAR27 15.00 C 0.00 0.00 0.00 0.04 0.00 38 0 13 0
30MAR27 15.50 C 0.00 0.00 0.00 0.03 0.00 38 0 20 0
30MAR27 16.00 C 0.00 0.00 0.00 0.02 0.00 37 0 32 0
30MAR27 16.50 C 0.00 0.00 0.00 0.01 0.00 35 0 11 0
30MAR27 17.00 C 0.00 0.00 0.00 0.01 0.00 37 0 5 0
30MAR27 17.50 C 0.00 0.00 0.00 0.01 0.00 38 0 21 0
30MAR27 18.00 C 0.00 0.00 0.00 0.01 0.00 39 0 121 0
29JUN27 6.00 C 0.00 0.00 0.00 2.76 -0.03 37 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.57 -0.06 37 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.38 -0.05 37 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.20 -0.05 37 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.03 -0.05 37 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.87 -0.05 37 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.72 -0.04 37 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.58 -0.04 37 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.45 -0.04 37 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.32 -0.04 37 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.19 -0.06 36 0 60 0
29JUN27 8.75 C 0.00 0.00 0.00 1.09 -0.01 36 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.00 -0.01 36 0 85 0
29JUN27 9.25 C 0.00 0.00 0.00 0.91 -0.03 37 0 85 0
29JUN27 9.50 C 0.00 0.00 0.00 0.83 -0.02 37 0 15 0
29JUN27 9.75 C 0.00 0.00 0.00 0.76 -0.01 37 0 30 0
29JUN27 10.00 C 0.00 0.00 0.00 0.69 -0.02 37 0 63 0
29JUN27 10.50 C 0.00 0.00 0.00 0.59 -0.02 38 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.49 -0.01 38 0 142 0
29JUN27 11.50 C 0.00 0.00 0.00 0.40 -0.01 38 0 3 0
29JUN27 12.00 C 0.00 0.00 0.00 0.33 -0.01 38 0 8 0
29JUN27 12.50 C 0.00 0.00 0.00 0.27 -0.01 38 0 3 0
29JUN27 13.00 C 0.00 0.00 0.00 0.22 -0.01 38 0 7 0
29JUN27 13.50 C 0.00 0.00 0.00 0.18 0.00 38 0 3 0
29JUN27 14.00 C 0.00 0.00 0.00 0.15 0.00 38 0 120 0
29JUN27 14.50 C 0.00 0.00 0.00 0.12 0.00 38 0 16 0
29JUN27 15.00 C 0.00 0.00 0.00 0.10 0.00 38 0 58 0
TOTAL CALL 1,325 28,304 +998
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 0.01 0.00 84 0 25 0
28AUG26 7.00 P 0.00 0.00 0.00 0.01 0.00 73 0 150 0
28AUG26 7.25 P 0.00 0.00 0.00 0.01 0.00 61 0 75 0
28AUG26 7.50 P 0.00 0.00 0.00 0.01 0.00 49 0 313 0
28AUG26 7.75 P 0.00 0.00 0.00 0.02 0.00 44 0 734 0
28AUG26 8.00 P 0.00 0.00 0.00 0.05 0.00 42 0 363 0
28AUG26 8.25 P 0.11 0.12 0.11 0.12 -0.01 42 267 951 +267
28AUG26 8.50 P 0.00 0.00 0.00 0.24 0.00 43 0 1,518 0
28AUG26 8.75 P 0.00 0.00 0.00 0.40 +0.01 42 0 349 0
28AUG26 9.00 P 0.00 0.00 0.00 0.61 +0.02 44 0 548 0
28AUG26 9.25 P 0.00 0.00 0.00 0.83 +0.01 38 0 704 0
28AUG26 9.50 P 0.00 0.00 0.00 1.08 +0.02 47 0 242 0
28AUG26 9.75 P 0.00 0.00 0.00 1.34 +0.03 65 0 212 0
28AUG26 10.00 P 0.00 0.00 0.00 1.59 +0.03 73 0 344 0
28AUG26 10.50 P 0.00 0.00 0.00 2.09 +0.03 90 0 101 0
28AUG26 11.00 P 0.00 0.00 0.00 2.59 +0.03 105 0 56 0
28AUG26 11.50 P 0.00 0.00 0.00 3.09 +0.03 119 0 0 -182
28AUG26 12.00 P 0.00 0.00 0.00 3.60 +0.04 143 0 15 0
28AUG26 12.50 P 0.00 0.00 0.00 4.09 +0.03 144 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 4.60 +0.04 168 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 5.09 +0.03 167 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 5.60 +0.04 190 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 6.09 +0.03 188 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 6.59 +0.03 197 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 7.09 +0.03 207 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 7.60 +0.04 231 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 8.10 +0.04 239 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 0.02 +0.01 41 0 315 0
29SEP26 7.00 P 0.00 0.00 0.00 0.03 +0.01 38 0 240 0
29SEP26 7.25 P 0.00 0.00 0.00 0.05 +0.01 37 0 500 0
29SEP26 7.50 P 0.00 0.00 0.00 0.08 0.00 36 0 907 0
29SEP26 7.75 P 0.00 0.00 0.00 0.14 +0.01 37 0 401 0
29SEP26 8.00 P 0.00 0.00 0.00 0.21 +0.01 36 0 469 0
29SEP26 8.25 P 0.29 0.29 0.29 0.32 +0.02 37 100 796 +100
29SEP26 8.50 P 0.00 0.00 0.00 0.44 +0.02 37 0 318 0
29SEP26 8.75 P 0.00 0.00 0.00 0.57 0.00 35 0 380 0
29SEP26 9.00 P 0.00 0.00 0.00 0.75 +0.02 36 0 214 0
29SEP26 9.25 P 0.00 0.00 0.00 0.94 +0.02 36 0 240 0
29SEP26 9.50 P 0.00 0.00 0.00 1.15 +0.03 37 0 245 0
29SEP26 9.75 P 0.00 0.00 0.00 1.40 +0.05 42 0 625 0
29SEP26 10.00 P 0.00 0.00 0.00 1.63 +0.06 43 0 608 0
29SEP26 10.50 P 0.00 0.00 0.00 2.11 +0.05 48 0 1,051 0
29SEP26 11.00 P 0.00 0.00 0.00 2.60 +0.04 52 0 630 0
29SEP26 11.50 P 0.00 0.00 0.00 3.10 +0.04 59 0 292 0
29SEP26 12.00 P 0.00 0.00 0.00 3.60 +0.04 65 0 205 0
29SEP26 12.50 P 0.00 0.00 0.00 4.10 +0.04 71 0 45 0
29SEP26 13.00 P 0.00 0.00 0.00 4.60 +0.04 76 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.10 +0.04 82 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.60 +0.04 87 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.10 +0.04 92 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.59 +0.03 91 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 7.10 +0.04 101 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.60 +0.04 105 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 8.10 +0.04 109 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 8.60 +0.04 113 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 9.10 +0.04 116 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 9.60 +0.04 120 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 10.08 +0.02 110 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 10.61 +0.05 132 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 11.08 +0.02 117 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 11.60 +0.04 134 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 12.60 +0.04 140 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 13.58 +0.02 132 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 14.58 +0.02 137 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 15.58 +0.01 142 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 16.58 +0.02 147 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 17.58 +0.02 151 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 18.58 +0.02 156 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 19.58 +0.02 160 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 0.00 35 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.03 0.00 38 0 300 0
29OCT26 6.75 P 0.00 0.00 0.00 0.04 -0.01 36 0 115 0
29OCT26 7.00 P 0.00 0.00 0.00 0.07 -0.01 36 0 300 0
29OCT26 7.25 P 0.00 0.00 0.00 0.11 -0.01 36 0 255 0
29OCT26 7.50 P 0.00 0.00 0.00 0.16 -0.01 36 0 275 0
29OCT26 7.75 P 0.00 0.00 0.00 0.24 +0.01 37 0 145 0
29OCT26 8.00 P 0.00 0.00 0.00 0.33 +0.01 37 0 107 0
29OCT26 8.25 P 0.00 0.00 0.00 0.43 0.00 36 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.56 +0.01 37 0 287 0
29OCT26 8.75 P 0.00 0.00 0.00 0.72 +0.01 38 0 204 0
29OCT26 9.00 P 0.00 0.00 0.00 0.86 0.00 36 0 94 0
29OCT26 9.25 P 0.00 0.00 0.00 1.03 0.00 36 0 45 0
29OCT26 9.50 P 0.00 0.00 0.00 1.26 +0.04 39 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 1.47 +0.04 40 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 1.69 +0.05 41 0 10 0
29OCT26 10.50 P 0.00 0.00 0.00 2.14 +0.05 42 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.61 +0.05 43 0 100 0
29OCT26 11.50 P 0.00 0.00 0.00 3.10 +0.04 46 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 3.60 +0.04 51 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 4.10 +0.04 56 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 4.60 +0.04 60 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 0.00 36 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.06 0.00 38 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.09 +0.01 38 0 0 0
27NOV26 7.00 P 0.13 0.13 0.13 0.12 0.00 36 5 20 +5
27NOV26 7.25 P 0.00 0.00 0.00 0.18 +0.01 37 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 0.24 0.00 37 0 15 0
27NOV26 7.75 P 0.00 0.00 0.00 0.33 +0.01 37 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 0.42 0.00 37 0 13 0
27NOV26 8.25 P 0.54 0.54 0.54 0.53 +0.01 37 200 406 +200
27NOV26 8.50 P 0.00 0.00 0.00 0.66 +0.01 37 0 1,175 0
27NOV26 8.75 P 0.00 0.00 0.00 0.82 +0.02 38 0 15 0
27NOV26 9.00 P 0.00 0.00 0.00 0.95 +0.01 36 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 1.12 +0.01 36 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 1.34 +0.04 39 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 1.54 +0.04 39 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 1.75 +0.04 40 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 2.19 +0.06 41 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 2.64 +0.05 42 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 3.11 +0.05 42 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 3.60 +0.04 45 0 6 0
27NOV26 12.50 P 0.00 0.00 0.00 4.10 +0.04 49 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 4.60 +0.04 53 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.04 0.00 37 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.07 0.00 38 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.10 0.00 38 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.13 0.00 37 0 9 0
30DEC26 7.00 P 0.00 0.00 0.00 0.18 0.00 37 0 20 0
30DEC26 7.25 P 0.00 0.00 0.00 0.25 0.00 37 0 125 0
30DEC26 7.50 P 0.00 0.00 0.00 0.32 0.00 37 0 165 0
30DEC26 7.75 P 0.00 0.00 0.00 0.41 +0.01 37 0 170 0
30DEC26 8.00 P 0.00 0.00 0.00 0.51 0.00 37 0 39 0
30DEC26 8.25 P 0.00 0.00 0.00 0.63 +0.01 37 0 25 0
30DEC26 8.50 P 0.00 0.00 0.00 0.76 +0.02 37 0 517 0
30DEC26 8.75 P 0.00 0.00 0.00 0.91 +0.02 38 0 496 0
30DEC26 9.00 P 0.00 0.00 0.00 1.07 +0.02 38 0 253 0
30DEC26 9.25 P 0.00 0.00 0.00 1.25 +0.03 39 0 67 0
30DEC26 9.50 P 0.00 0.00 0.00 1.42 +0.02 38 0 100 0
30DEC26 9.75 P 0.00 0.00 0.00 1.61 +0.04 39 0 328 0
30DEC26 10.00 P 0.00 0.00 0.00 1.82 +0.05 39 0 500 0
30DEC26 10.50 P 0.00 0.00 0.00 2.24 +0.05 40 0 162 0
30DEC26 11.00 P 0.00 0.00 0.00 2.68 +0.05 41 0 407 0
30DEC26 11.50 P 0.00 0.00 0.00 3.14 +0.05 41 0 247 0
30DEC26 12.00 P 0.00 0.00 0.00 3.61 +0.05 42 0 201 0
30DEC26 12.50 P 0.00 0.00 0.00 4.10 +0.04 44 0 117 -111
30DEC26 13.00 P 0.00 0.00 0.00 4.60 +0.04 47 0 448 0
30DEC26 13.50 P 0.00 0.00 0.00 5.10 +0.04 50 0 278 0
30DEC26 14.00 P 0.00 0.00 0.00 5.60 +0.04 53 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.10 +0.04 56 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.59 +0.03 57 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 7.10 +0.04 62 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 7.60 +0.04 64 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 8.10 +0.04 67 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 8.60 +0.04 69 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 9.10 +0.04 71 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 9.60 +0.04 74 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 10.08 +0.02 70 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 10.61 +0.05 80 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 11.08 +0.02 74 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 11.60 +0.04 82 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.11 -0.01 37 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.15 0.00 37 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.20 0.00 37 0 150 0
30MAR27 6.75 P 0.00 0.00 0.00 0.26 0.00 37 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.33 0.00 37 0 100 0
30MAR27 7.25 P 0.00 0.00 0.00 0.41 +0.01 37 0 295 0
30MAR27 7.50 P 0.00 0.00 0.00 0.50 +0.01 38 0 180 0
30MAR27 7.75 P 0.00 0.00 0.00 0.59 0.00 37 0 325 0
30MAR27 8.00 P 0.00 0.00 0.00 0.71 +0.01 38 0 204 0
30MAR27 8.25 P 0.00 0.00 0.00 0.83 +0.02 37 0 333 0
30MAR27 8.50 P 0.00 0.00 0.00 0.96 +0.02 37 0 375 0
30MAR27 8.75 P 0.00 0.00 0.00 1.10 +0.01 37 0 118 0
30MAR27 9.00 P 0.00 0.00 0.00 1.25 +0.05 37 0 84 0
30MAR27 9.25 P 0.00 0.00 0.00 1.42 +0.02 38 0 144 0
30MAR27 9.50 P 0.00 0.00 0.00 1.60 +0.03 38 0 45 0
30MAR27 9.75 P 0.00 0.00 0.00 1.77 +0.04 38 0 19 0
30MAR27 10.00 P 0.00 0.00 0.00 1.97 +0.02 38 0 151 0
30MAR27 10.50 P 0.00 0.00 0.00 2.37 +0.03 39 0 113 0
30MAR27 11.00 P 0.00 0.00 0.00 2.80 +0.04 40 0 32 0
30MAR27 11.50 P 0.00 0.00 0.00 3.24 +0.04 41 0 52 0
30MAR27 12.00 P 0.00 0.00 0.00 3.67 +0.05 40 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 4.14 +0.06 40 0 22 0
30MAR27 13.00 P 0.00 0.00 0.00 4.61 +0.05 40 0 55 0
30MAR27 13.50 P 0.00 0.00 0.00 5.10 +0.04 42 0 20 0
30MAR27 14.00 P 0.00 0.00 0.00 5.60 +0.04 44 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.10 +0.04 47 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 6.59 +0.03 47 0 11 0
30MAR27 15.50 P 0.00 0.00 0.00 7.10 +0.04 51 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 7.60 +0.04 53 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 8.10 +0.04 55 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 8.60 +0.04 57 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 9.10 +0.04 59 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 9.60 +0.04 61 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.19 0.00 37 0 4 0
29JUN27 6.25 P 0.00 0.00 0.00 0.25 0.00 38 0 11 0
29JUN27 6.50 P 0.00 0.00 0.00 0.31 0.00 38 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.38 0.00 38 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.46 0.00 38 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.55 0.00 38 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.66 +0.01 38 0 130 0
29JUN27 7.75 P 0.00 0.00 0.00 0.76 0.00 38 0 95 0
29JUN27 8.00 P 0.00 0.00 0.00 0.88 0.00 38 0 139 0
29JUN27 8.25 P 0.00 0.00 0.00 1.01 0.00 38 0 252 0
29JUN27 8.50 P 0.00 0.00 0.00 1.15 +0.01 38 0 473 0
29JUN27 8.75 P 0.00 0.00 0.00 1.29 0.00 38 0 500 0
29JUN27 9.00 P 0.00 0.00 0.00 1.40 -0.02 37 0 620 0
29JUN27 9.25 P 0.00 0.00 0.00 1.57 +0.01 37 0 718 0
29JUN27 9.50 P 0.00 0.00 0.00 1.73 +0.01 37 0 135 0
29JUN27 9.75 P 0.00 0.00 0.00 1.90 +0.01 37 0 6 0
29JUN27 10.00 P 0.00 0.00 0.00 2.08 +0.01 37 0 9 0
29JUN27 10.50 P 0.00 0.00 0.00 2.46 +0.01 37 0 32 0
29JUN27 11.00 P 0.00 0.00 0.00 2.94 +0.06 40 0 160 0
29JUN27 11.50 P 0.00 0.00 0.00 3.34 +0.02 40 0 60 0
29JUN27 12.00 P 0.00 0.00 0.00 3.77 +0.02 40 0 25 0
29JUN27 12.50 P 0.00 0.00 0.00 4.23 +0.04 41 0 15 0
29JUN27 13.00 P 0.00 0.00 0.00 4.69 +0.04 42 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 5.18 +0.07 44 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 5.60 +0.04 40 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 6.10 +0.04 42 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 6.59 +0.03 42 0 0 0
TOTAL PUT 572 30,054 +279
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$ 89.000
28AUG26 55.00 C 0.00 0.00 0.00 34.03 +0.69 0 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 31.53 +0.70 0 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 29.03 +0.69 0 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 26.54 +0.70 88 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 24.04 +0.69 76 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 21.54 +0.69 65 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 19.04 +0.70 52 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 16.54 +0.71 0 0 565 0
28AUG26 75.00 C 0.00 0.00 0.00 14.04 +0.71 0 0 90 0
28AUG26 77.50 C 0.00 0.00 0.00 11.54 +0.71 0 0 88 0
28AUG26 80.00 C 0.00 0.00 0.00 9.04 +0.71 0 0 31 0
28AUG26 82.50 C 0.00 0.00 0.00 6.55 +0.71 21 0 187 0
28AUG26 85.00 C 3.50 3.50 3.50 4.07 +0.66 17 1 347 -1
28AUG26 87.50 C 1.25 1.25 1.25 1.78 +0.41 15 30 711 0
28AUG26 90.00 C 0.35 0.35 0.35 0.45 +0.12 17 1 435 -1
28AUG26 92.50 C 0.00 0.00 0.00 0.06 +0.01 17 0 876 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 20 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 34 0 288 0
28AUG26 102.50 C 0.00 0.00 0.00 0.01 0.00 40 0 5 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 0.01 0.00 52 0 22 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 57 0 15 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 63 0 300 0
28AUG26 115.00 C 0.00 0.00 0.00 0.01 0.00 68 0 600 0
29SEP26 55.00 C 0.00 0.00 0.00 34.12 +0.67 49 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 31.62 +0.68 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 29.13 +0.67 38 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 26.63 +0.66 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 24.14 +0.67 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 21.65 +0.67 32 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 19.15 +0.64 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 16.66 +0.72 24 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 14.16 +0.71 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 11.68 +0.70 19 0 105 0
29SEP26 80.00 C 0.00 0.00 0.00 9.23 +0.68 19 0 300 0
29SEP26 82.50 C 0.00 0.00 0.00 6.89 +0.61 19 0 63 0
29SEP26 85.00 C 0.00 0.00 0.00 4.78 +0.50 19 0 157 0
29SEP26 87.50 C 2.46 2.46 2.46 2.95 +0.35 18 1 187 0
29SEP26 90.00 C 1.41 1.45 1.41 1.70 +0.23 18 51 317 +21
29SEP26 92.50 C 0.80 0.80 0.80 0.89 +0.13 19 1 830 0
29SEP26 95.00 C 0.42 0.42 0.42 0.44 +0.06 19 11 664 +4
29SEP26 97.50 C 0.00 0.00 0.00 0.19 +0.03 19 4 139 0
29SEP26 100.00 C 0.10 0.11 0.10 0.07 +0.01 19 6 33 +6
29SEP26 102.50 C 0.00 0.00 0.00 0.03 0.00 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 22 0 219 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 24 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 33 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 35 0 126 0
29OCT26 55.00 C 0.00 0.00 0.00 34.12 +0.67 40 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 31.62 +0.67 0 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 29.13 +0.67 32 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 26.63 +0.64 0 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 24.14 +0.64 0 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 21.65 +0.66 26 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 19.15 +0.63 0 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 16.66 +0.72 20 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 14.17 +0.71 18 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 11.72 +0.70 18 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 9.32 +0.62 17 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 7.20 +0.63 19 0 32 0
29OCT26 85.00 C 0.00 0.00 0.00 5.14 +0.49 17 0 31 0
29OCT26 87.50 C 0.00 0.00 0.00 3.60 +0.46 18 0 3 0
29OCT26 90.00 C 0.00 0.00 0.00 2.39 +0.36 18 0 39 0
29OCT26 92.50 C 0.00 0.00 0.00 1.51 +0.24 18 0 66 0
29OCT26 95.00 C 0.00 0.00 0.00 0.90 +0.15 18 0 128 0
29OCT26 97.50 C 0.00 0.00 0.00 0.54 +0.13 19 0 5 0
29OCT26 100.00 C 0.00 0.00 0.00 0.29 +0.09 19 0 53 0
29OCT26 102.50 C 0.00 0.00 0.00 0.14 +0.04 19 0 90 0
29OCT26 105.00 C 0.13 0.13 0.13 0.07 +0.02 19 4 4 +4
29OCT26 107.50 C 0.00 0.00 0.00 0.04 +0.02 19 0 1 0
29OCT26 110.00 C 0.00 0.00 0.00 0.02 +0.01 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 26.63 +0.64 0 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 24.14 +0.64 23 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 21.65 +0.66 22 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 19.15 +0.63 18 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 16.68 +0.67 19 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 14.26 +0.62 19 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 11.94 +0.56 19 0 90 0
27NOV26 80.00 C 0.00 0.00 0.00 9.66 +0.37 18 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 7.60 +0.22 18 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 5.79 +0.07 18 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 4.34 +0.17 18 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 3.23 +0.09 19 0 6 0
27NOV26 92.50 C 0.00 0.00 0.00 2.25 +0.02 19 0 3 0
27NOV26 95.00 C 0.00 0.00 0.00 1.48 -0.05 19 0 2 0
27NOV26 97.50 C 0.00 0.00 0.00 1.01 +0.02 19 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 0.64 0.00 19 0 7 0
27NOV26 102.50 C 0.00 0.00 0.00 0.39 -0.04 19 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 0.23 -0.03 19 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 0.13 -0.03 19 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 0.08 -0.01 19 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 0.04 -0.02 19 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 34.12 +0.67 30 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 31.62 +0.67 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 29.13 +0.67 20 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 26.66 +0.67 20 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 24.19 +0.69 19 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 21.65 +0.58 0 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 19.20 +0.50 0 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 16.68 +0.41 0 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 14.58 +0.59 19 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 12.37 +0.55 19 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 10.16 +0.34 18 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 8.37 +0.38 19 0 101 0
30DEC26 85.00 C 0.00 0.00 0.00 6.48 +0.11 18 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 5.20 +0.23 19 0 31 0
30DEC26 90.00 C 0.00 0.00 0.00 3.96 +0.18 19 0 10 0
30DEC26 92.50 C 0.00 0.00 0.00 2.85 +0.10 19 0 4 0
30DEC26 95.00 C 0.00 0.00 0.00 2.06 +0.05 19 0 9 0
30DEC26 97.50 C 0.00 0.00 0.00 1.47 +0.03 19 0 108 0
30DEC26 100.00 C 0.00 0.00 0.00 1.03 +0.02 19 0 11 0
30DEC26 102.50 C 0.00 0.00 0.00 0.73 0.00 20 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 0.48 -0.02 20 0 14 0
30DEC26 107.50 C 0.00 0.00 0.00 0.31 -0.02 20 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 0.20 -0.01 20 0 3 0
30DEC26 112.50 C 0.00 0.00 0.00 0.12 -0.02 19 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.08 -0.01 20 0 81 0
30DEC26 117.50 C 0.00 0.00 0.00 0.05 -0.01 20 0 15 0
30DEC26 120.00 C 0.00 0.00 0.00 0.03 -0.01 20 0 22 0
30MAR27 55.00 C 0.00 0.00 0.00 34.12 +0.28 0 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 31.64 +0.18 0 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 29.26 +0.17 0 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 26.95 +0.33 0 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 24.60 +0.33 0 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 22.27 +0.24 18 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 19.97 +0.21 19 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 17.70 +0.26 19 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 15.57 +0.41 20 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 13.76 +0.58 21 0 2 0
30MAR27 80.00 C 11.52 11.52 11.52 11.88 +0.59 21 10 5 -10
30MAR27 82.50 C 0.00 0.00 0.00 10.17 +0.64 21 0 3 0
30MAR27 85.00 C 0.00 0.00 0.00 8.61 +0.67 21 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 7.22 +0.64 21 0 0 0
30MAR27 90.00 C 5.50 5.50 5.50 5.99 +0.38 21 40 43 -40
30MAR27 92.50 C 0.00 0.00 0.00 4.92 +0.46 21 0 3 0
30MAR27 95.00 C 0.00 0.00 0.00 3.86 +0.26 21 0 5 0
30MAR27 97.50 C 0.00 0.00 0.00 3.11 +0.23 21 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 2.57 +0.28 21 0 21 0
30MAR27 102.50 C 0.00 0.00 0.00 1.97 +0.13 21 0 2 0
30MAR27 105.00 C 0.00 0.00 0.00 1.55 +0.06 21 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 1.26 +0.12 21 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.95 +0.09 21 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 0.72 +0.07 21 0 2 0
30MAR27 115.00 C 0.00 0.00 0.00 0.55 +0.07 21 0 1 0
29JUN27 55.00 C 0.00 0.00 0.00 34.69 +0.17 0 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 32.36 +0.20 0 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 30.02 +0.19 18 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 27.71 +0.19 21 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 25.43 +0.20 21 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 23.17 +0.18 21 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 20.97 +0.18 21 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 18.84 +0.16 21 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 16.81 +0.52 21 0 2 0
29JUN27 77.50 C 0.00 0.00 0.00 14.97 +0.55 21 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 13.18 +0.40 21 0 4 0
29JUN27 82.50 C 0.00 0.00 0.00 11.46 +0.41 21 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 9.93 +0.42 21 0 2 0
29JUN27 87.50 C 0.00 0.00 0.00 8.43 +0.28 20 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 7.25 +0.32 21 0 3 0
29JUN27 92.50 C 0.00 0.00 0.00 6.16 +0.26 21 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 5.24 +0.26 21 0 1 0
29JUN27 97.50 C 0.00 0.00 0.00 4.42 +0.21 21 0 3 0
29JUN27 100.00 C 0.00 0.00 0.00 3.68 +0.10 21 0 4 0
29JUN27 102.50 C 0.00 0.00 0.00 3.09 +0.07 21 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 2.62 +0.07 21 0 1 0
29JUN27 107.50 C 0.00 0.00 0.00 2.22 +0.11 22 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 1.79 +0.09 21 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 1.45 +0.08 21 0 0 0
TOTAL CALL 160 9,379 -17
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 126 0 400 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 115 0 7 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 104 0 194 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 94 0 311 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 85 0 798 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 75 0 233 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 66 0 340 0
28AUG26 72.50 P 0.00 0.00 0.00 0.01 0.00 57 0 2,029 0
28AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 49 0 611 0
28AUG26 77.50 P 0.00 0.00 0.00 0.01 0.00 40 0 289 0
28AUG26 80.00 P 0.00 0.00 0.00 0.01 0.00 32 0 811 0
28AUG26 82.50 P 0.05 0.05 0.05 0.01 0.00 23 1 1,107 0
28AUG26 85.00 P 0.11 0.11 0.11 0.03 -0.05 18 2 138 0
28AUG26 87.50 P 0.00 0.00 0.00 0.30 -0.29 17 0 82 0
28AUG26 90.00 P 1.62 1.65 1.60 1.47 -0.60 18 180 180 +90
28AUG26 92.50 P 0.00 0.00 0.00 3.52 -0.71 16 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 6.00 -0.72 0 0 1 0
28AUG26 97.50 P 0.00 0.00 0.00 8.50 -0.72 0 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 11.00 -0.72 0 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 13.50 -0.72 0 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 16.00 -0.72 0 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 18.70 -0.52 83 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 21.19 -0.53 90 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 23.70 -0.52 98 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 26.20 -0.52 105 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 53 0 130 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 48 0 77 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 44 0 111 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 39 0 152 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 35 0 1,079 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 31 0 210 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 27 0 304 0
29SEP26 72.50 P 0.07 0.07 0.07 0.01 0.00 24 40 208 0
29SEP26 75.00 P 0.12 0.12 0.12 0.01 -0.01 20 10 331 0
29SEP26 77.50 P 0.00 0.00 0.00 0.03 -0.03 19 0 32 0
29SEP26 80.00 P 0.29 0.29 0.29 0.12 -0.06 19 2 368 +2
29SEP26 82.50 P 0.00 0.00 0.00 0.34 -0.14 19 0 95 0
29SEP26 85.00 P 1.05 1.05 1.05 0.83 -0.26 19 5 159 0
29SEP26 87.50 P 1.97 1.97 1.97 1.70 -0.39 19 1 41 0
29SEP26 90.00 P 0.00 0.00 0.00 2.94 -0.49 19 0 3 0
29SEP26 92.50 P 0.00 0.00 0.00 4.64 -0.59 19 0 1 0
29SEP26 95.00 P 0.00 0.00 0.00 6.68 -0.65 19 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 8.95 -0.97 19 0 1 0
29SEP26 100.00 P 0.00 0.00 0.00 11.34 -0.70 19 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 13.79 -0.71 19 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 16.76 -0.61 38 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 19.33 -0.52 44 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 21.90 -0.44 49 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 24.47 -0.37 54 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 27.03 -0.30 59 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 29.60 -0.23 64 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 32.13 -0.19 68 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 34.62 -0.19 71 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 40 0 126 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 36 0 57 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 30 0 33 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 27 0 220 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 24 0 120 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 21 0 34 0
29OCT26 72.50 P 0.00 0.00 0.00 0.02 0.00 19 0 31 0
29OCT26 75.00 P 0.00 0.00 0.00 0.05 -0.01 19 0 90 0
29OCT26 77.50 P 0.00 0.00 0.00 0.14 -0.02 19 0 90 0
29OCT26 80.00 P 0.00 0.00 0.00 0.34 -0.04 19 0 210 0
29OCT26 82.50 P 1.02 1.02 1.02 0.72 -0.09 19 1 5 -1
29OCT26 85.00 P 0.00 0.00 0.00 1.32 -0.15 19 0 1 0
29OCT26 87.50 P 0.00 0.00 0.00 2.32 -0.25 19 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 3.51 -0.36 19 0 2 0
29OCT26 92.50 P 0.00 0.00 0.00 5.13 -0.44 19 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 7.03 -0.53 19 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 9.16 -0.76 19 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 11.45 -0.65 18 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 13.84 -0.69 18 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 16.78 -0.60 30 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 19.33 -0.52 34 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 21.90 -0.44 38 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 24.47 -0.37 42 0 0 0
27NOV26 62.50 P 0.12 0.12 0.12 0.01 0.00 25 1 1 +1
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 0.01 -0.01 20 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 0.03 -0.02 20 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 0.07 -0.05 19 0 1 0
27NOV26 75.00 P 0.00 0.00 0.00 0.15 -0.10 19 0 5 0
27NOV26 77.50 P 0.00 0.00 0.00 0.33 -0.16 19 0 152 0
27NOV26 80.00 P 0.00 0.00 0.00 0.62 -0.26 19 0 11 0
27NOV26 82.50 P 0.00 0.00 0.00 1.16 -0.35 19 0 1 0
27NOV26 85.00 P 0.00 0.00 0.00 1.83 -0.47 19 0 2 0
27NOV26 87.50 P 0.00 0.00 0.00 2.92 -0.49 20 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 4.22 -0.62 20 0 1 0
27NOV26 92.50 P 0.00 0.00 0.00 5.81 -0.72 20 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 7.67 -0.50 21 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 9.46 -0.74 19 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 11.64 -0.75 19 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 13.96 -0.74 19 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 16.84 -0.56 27 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 19.36 -0.60 30 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 21.91 -0.43 33 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 24.47 -0.37 36 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 29 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 24 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 0.01 0.00 22 0 30 0
30DEC26 65.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 40 0
30DEC26 67.50 P 0.00 0.00 0.00 0.03 -0.02 20 0 22 0
30DEC26 70.00 P 0.00 0.00 0.00 0.07 -0.04 19 0 56 0
30DEC26 72.50 P 0.00 0.00 0.00 0.16 -0.07 20 0 42 0
30DEC26 75.00 P 0.00 0.00 0.00 0.31 -0.12 20 0 25 0
30DEC26 77.50 P 0.00 0.00 0.00 0.58 -0.17 20 0 9 0
30DEC26 80.00 P 0.00 0.00 0.00 0.98 -0.23 20 0 109 0
30DEC26 82.50 P 0.00 0.00 0.00 1.57 -0.36 20 0 10 0
30DEC26 85.00 P 0.00 0.00 0.00 2.40 -0.42 20 0 12 0
30DEC26 87.50 P 0.00 0.00 0.00 3.45 -0.47 20 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 4.61 -0.67 19 0 4 0
30DEC26 92.50 P 6.48 6.48 6.48 6.11 -0.83 19 8 8 +8
30DEC26 95.00 P 0.00 0.00 0.00 7.84 -0.93 19 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 9.77 -1.02 19 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 11.87 -0.72 19 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 14.10 -0.73 19 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 16.93 -0.52 25 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 19.41 -0.55 27 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 21.93 -0.41 30 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 24.48 -0.36 33 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 27.04 -0.29 35 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 29.60 -0.23 38 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 32.13 -0.19 40 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 22 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.07 -0.01 21 0 1 0
30MAR27 65.00 P 0.00 0.00 0.00 0.13 -0.02 21 0 6 0
30MAR27 67.50 P 0.00 0.00 0.00 0.23 -0.03 21 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 0.40 -0.05 21 0 5 0
30MAR27 72.50 P 0.00 0.00 0.00 0.65 -0.07 21 0 6 0
30MAR27 75.00 P 0.00 0.00 0.00 0.99 -0.11 21 0 157 0
30MAR27 77.50 P 0.00 0.00 0.00 1.47 -0.14 21 0 5 0
30MAR27 80.00 P 0.00 0.00 0.00 2.08 -0.18 21 0 3 0
30MAR27 82.50 P 0.00 0.00 0.00 2.86 -0.22 22 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 3.79 -0.28 21 0 1 0
30MAR27 87.50 P 0.00 0.00 0.00 4.80 -0.29 21 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 6.14 -0.38 21 0 2 0
30MAR27 92.50 P 0.00 0.00 0.00 7.64 -0.49 22 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 9.33 -0.51 22 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 11.11 -0.55 22 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 12.78 -0.53 21 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 15.25 -0.14 23 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 17.45 -0.29 24 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 19.77 -0.37 25 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 22.16 -0.38 26 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 24.61 -0.25 28 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 27.10 -0.23 30 0 0 0
29JUN27 55.00 P 0.45 0.45 0.45 0.03 -0.01 21 1 2 +1
29JUN27 57.50 P 0.00 0.00 0.00 0.06 -0.01 21 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 0.11 -0.02 21 0 4 0
29JUN27 62.50 P 0.00 0.00 0.00 0.20 -0.02 22 0 6 0
29JUN27 65.00 P 0.00 0.00 0.00 0.31 -0.05 21 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 0.50 -0.06 21 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 0.77 -0.10 21 0 16 0
29JUN27 72.50 P 0.00 0.00 0.00 1.12 -0.13 22 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 1.57 -0.17 22 0 3 0
29JUN27 77.50 P 0.00 0.00 0.00 2.16 -0.18 22 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 2.88 -0.23 22 0 2 0
29JUN27 82.50 P 0.00 0.00 0.00 3.73 -0.28 22 0 2 0
29JUN27 85.00 P 0.00 0.00 0.00 4.71 -0.34 22 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 5.88 -0.36 22 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 7.19 -0.40 22 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 8.63 -0.43 22 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 10.24 -0.48 22 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 11.98 -0.49 23 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 13.43 -0.57 21 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 15.84 -0.38 23 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 17.94 -0.24 24 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 20.12 -0.20 24 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 22.36 -0.25 25 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 24.72 -0.25 26 0 0 0
TOTAL PUT 252 12,717 +101
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HDO - HAIDILAO CLOSING PRICE HK$ 11.480
28AUG26 8.00 C 0.00 0.00 0.00 3.48 +0.04 0 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 3.23 +0.04 0 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 2.98 +0.04 0 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 2.73 +0.04 0 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 2.49 +0.05 78 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 2.24 +0.05 70 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 1.99 +0.05 62 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 1.74 +0.05 55 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 1.49 0.00 47 0 21 0
28AUG26 10.50 C 0.00 0.00 0.00 1.01 +0.03 45 0 30 0
28AUG26 11.00 C 0.00 0.00 0.00 0.62 +0.04 51 0 45 0
28AUG26 11.50 C 0.23 0.29 0.23 0.29 0.00 46 59 312 +32
28AUG26 12.00 C 0.10 0.10 0.09 0.11 -0.01 46 171 272 +77
28AUG26 12.50 C 0.04 0.04 0.04 0.04 -0.01 48 7 224 +3
28AUG26 13.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 152 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 59 0 64 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 70 0 156 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 81 0 88 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 90 0 68 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 100 0 66 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 108 0 35 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 117 0 47 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 133 0 13 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.49 +0.05 61 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.24 +0.05 56 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.99 +0.05 50 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.74 +0.05 44 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.49 +0.05 37 0 5 0
29SEP26 9.25 C 0.00 0.00 0.00 2.24 0.00 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.99 -0.01 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.75 0.00 39 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.51 0.00 38 0 43 0
29SEP26 10.50 C 0.00 0.00 0.00 1.06 +0.03 37 0 76 0
29SEP26 11.00 C 0.69 0.69 0.69 0.71 +0.02 39 50 415 +35
29SEP26 11.50 C 0.00 0.00 0.00 0.43 +0.01 38 0 672 0
29SEP26 12.00 C 0.00 0.00 0.00 0.24 -0.01 37 0 429 0
29SEP26 12.50 C 0.14 0.14 0.14 0.13 -0.01 37 15 427 -15
29SEP26 13.00 C 0.08 0.08 0.08 0.07 -0.01 37 15 213 0
29SEP26 13.50 C 0.00 0.00 0.00 0.04 0.00 38 0 238 0
29SEP26 14.00 C 0.00 0.00 0.00 0.02 0.00 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 57 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 75 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 85 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 94 0 14 0
29OCT26 8.00 C 0.00 0.00 0.00 3.49 +0.04 53 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 3.24 +0.04 48 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 2.99 +0.04 43 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 2.74 +0.05 38 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 2.49 0.00 31 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 2.24 -0.02 0 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 2.00 0.00 37 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 1.75 0.00 33 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 1.51 0.00 32 0 19 0
29OCT26 10.50 C 0.00 0.00 0.00 1.14 +0.03 37 0 96 0
29OCT26 11.00 C 0.00 0.00 0.00 0.80 +0.02 36 0 187 0
29OCT26 11.50 C 0.00 0.00 0.00 0.55 +0.01 36 0 210 0
29OCT26 12.00 C 0.37 0.37 0.37 0.37 0.00 35 17 78 +13
29OCT26 12.50 C 0.00 0.00 0.00 0.24 0.00 35 0 39 0
29OCT26 13.00 C 0.18 0.18 0.18 0.16 0.00 35 2 50 -2
29OCT26 13.50 C 0.00 0.00 0.00 0.10 0.00 35 0 14 0
29OCT26 14.00 C 0.00 0.00 0.00 0.06 0.00 35 0 23 0
29OCT26 14.50 C 0.07 0.07 0.07 0.04 0.00 36 4 28 -4
29OCT26 15.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 75 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 37 0 3 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 3.24 +0.04 43 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 2.99 +0.04 39 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 2.74 +0.03 35 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 2.49 -0.01 30 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 2.25 -0.02 36 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 2.00 -0.01 33 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 1.75 -0.04 29 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 1.54 -0.04 33 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 1.22 +0.02 36 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 0.92 +0.02 36 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 0.69 +0.01 36 0 5 0
27NOV26 12.00 C 0.00 0.00 0.00 0.51 +0.01 36 0 89 0
27NOV26 12.50 C 0.00 0.00 0.00 0.37 +0.01 36 0 8 0
27NOV26 13.00 C 0.00 0.00 0.00 0.26 0.00 35 0 2 0
27NOV26 13.50 C 0.00 0.00 0.00 0.18 0.00 35 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 36 0 2 0
27NOV26 16.50 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 3.49 +0.04 44 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.24 +0.01 40 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.99 0.00 37 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.74 -0.03 33 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.50 -0.02 36 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.26 -0.02 35 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.00 -0.05 30 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.80 -0.04 33 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.62 -0.02 34 0 10 0
30DEC26 10.50 C 0.00 0.00 0.00 1.34 +0.04 36 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.06 +0.03 36 0 40 0
30DEC26 11.50 C 0.81 0.81 0.79 0.84 +0.08 36 463 504 -188
30DEC26 12.00 C 0.00 0.00 0.00 0.65 +0.04 36 0 252 0
30DEC26 12.50 C 0.00 0.00 0.00 0.50 +0.03 36 0 268 0
30DEC26 13.00 C 0.00 0.00 0.00 0.38 +0.03 36 0 207 0
30DEC26 13.50 C 0.00 0.00 0.00 0.28 +0.02 35 0 166 0
30DEC26 14.00 C 0.24 0.24 0.24 0.21 +0.02 36 15 243 -4
30DEC26 14.50 C 0.19 0.19 0.19 0.15 +0.01 35 15 152 0
30DEC26 15.00 C 0.00 0.00 0.00 0.11 +0.01 35 0 80 0
30DEC26 15.50 C 0.00 0.00 0.00 0.08 +0.01 35 0 43 0
30DEC26 16.00 C 0.00 0.00 0.00 0.06 +0.01 36 0 24 0
30DEC26 16.50 C 0.00 0.00 0.00 0.04 0.00 35 0 6 0
30DEC26 17.00 C 0.00 0.00 0.00 0.03 0.00 36 0 11 0
30DEC26 17.50 C 0.00 0.00 0.00 0.02 0.00 35 0 1,100 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 34 0 113 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 37 0 66 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 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 3.49 +0.03 35 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 3.25 -0.04 36 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.99 -0.07 29 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.77 -0.06 33 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.57 -0.05 34 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.38 -0.05 34 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.20 -0.05 34 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.07 -0.01 36 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.87 -0.05 34 0 7 0
30MAR27 10.50 C 0.00 0.00 0.00 1.59 -0.03 35 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 1.34 -0.03 35 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 1.15 +0.03 36 0 101 0
30MAR27 12.00 C 0.00 0.00 0.00 0.95 +0.01 35 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.79 +0.01 35 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.64 0.00 35 0 60 0
30MAR27 13.50 C 0.00 0.00 0.00 0.53 0.00 35 0 15 0
30MAR27 14.00 C 0.00 0.00 0.00 0.43 0.00 35 0 17 0
30MAR27 14.50 C 0.00 0.00 0.00 0.34 -0.01 35 0 25 0
30MAR27 15.00 C 0.00 0.00 0.00 0.28 0.00 35 0 20 0
30MAR27 15.50 C 0.00 0.00 0.00 0.22 0.00 35 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.18 0.00 35 0 5 0
30MAR27 16.50 C 0.00 0.00 0.00 0.14 0.00 35 0 34 0
30MAR27 17.00 C 0.00 0.00 0.00 0.11 -0.01 35 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.09 0.00 35 0 46 0
30MAR27 18.00 C 0.00 0.00 0.00 0.07 -0.01 35 0 50 0
30MAR27 18.50 C 0.00 0.00 0.00 0.06 0.00 35 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 35 0 4 0
30MAR27 21.00 C 0.00 0.00 0.00 0.02 0.00 36 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.01 0.00 35 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 0.01 0.00 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 3.58 +0.05 38 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 3.38 +0.05 38 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 3.19 +0.04 38 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 3.02 +0.05 38 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.84 +0.04 38 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 2.60 +0.02 35 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.45 +0.04 36 0 1 0
29JUN27 9.75 C 0.00 0.00 0.00 2.30 +0.03 36 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 2.17 +0.04 36 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.91 +0.04 36 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.67 +0.03 37 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.47 +0.03 37 0 91 0
29JUN27 12.00 C 0.00 0.00 0.00 1.27 +0.02 37 0 3 0
29JUN27 12.50 C 0.00 0.00 0.00 1.11 +0.02 37 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.97 +0.02 37 0 2 0
29JUN27 13.50 C 0.00 0.00 0.00 0.84 +0.02 37 0 39 0
29JUN27 14.00 C 0.00 0.00 0.00 0.72 +0.01 37 0 5 0
29JUN27 14.50 C 0.00 0.00 0.00 0.63 +0.02 37 0 11 0
29JUN27 15.00 C 0.00 0.00 0.00 0.55 +0.01 38 0 12 0
29JUN27 15.50 C 0.00 0.00 0.00 0.49 +0.01 38 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.42 +0.01 38 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.37 +0.01 38 0 36 0
29JUN27 17.00 C 0.00 0.00 0.00 0.31 +0.01 38 0 5 0
29JUN27 17.50 C 0.29 0.29 0.29 0.27 +0.01 38 60 235 +60
TOTAL CALL 893 11,130 +7
28AUG26 8.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.01 0.00 114 0 8 0
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 96 0 2 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 87 0 72 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 79 0 90 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 70 0 27 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 62 0 65 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 54 0 86 0
28AUG26 10.50 P 0.04 0.04 0.04 0.03 -0.02 48 20 197 0
28AUG26 11.00 P 0.09 0.09 0.09 0.12 -0.03 48 1 795 0
28AUG26 11.50 P 0.00 0.00 0.00 0.31 -0.05 47 0 108 0
28AUG26 12.00 P 0.00 0.00 0.00 0.63 -0.06 47 0 179 0
28AUG26 12.50 P 0.00 0.00 0.00 1.05 -0.06 46 0 105 0
28AUG26 13.00 P 0.00 0.00 0.00 1.57 -0.01 69 20 175 -20
28AUG26 13.50 P 0.00 0.00 0.00 2.08 +0.01 88 0 200 0
28AUG26 14.00 P 0.00 0.00 0.00 2.52 -0.05 0 0 127 0
28AUG26 14.50 P 0.00 0.00 0.00 3.02 -0.05 0 0 15 0
28AUG26 15.00 P 0.00 0.00 0.00 3.52 -0.05 0 0 5 -40
28AUG26 15.50 P 0.00 0.00 0.00 4.02 -0.05 0 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 4.52 -0.06 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 5.02 -0.05 0 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 5.52 -0.05 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 6.02 -0.05 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 6.52 -0.05 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 7.02 -0.05 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 7.52 -0.05 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 8.02 -0.05 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 8.52 -0.05 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 48 0 8 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 44 0 2 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 40 0 10 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 -0.01 36 0 80 0
29SEP26 9.00 P 0.00 0.00 0.00 0.02 -0.01 37 0 215 0
29SEP26 9.25 P 0.00 0.00 0.00 0.04 -0.01 38 0 101 0
29SEP26 9.50 P 0.00 0.00 0.00 0.06 -0.01 37 0 92 0
29SEP26 9.75 P 0.00 0.00 0.00 0.09 -0.02 37 0 121 0
29SEP26 10.00 P 0.13 0.13 0.13 0.13 -0.02 36 20 119 0
29SEP26 10.50 P 0.27 0.27 0.27 0.26 -0.03 36 13 235 0
29SEP26 11.00 P 0.47 0.48 0.46 0.46 -0.04 35 42 719 -31
29SEP26 11.50 P 0.00 0.00 0.00 0.73 -0.05 35 0 1,545 0
29SEP26 12.00 P 1.10 1.10 1.10 1.10 -0.05 36 1 193 0
29SEP26 12.50 P 0.00 0.00 0.00 1.55 -0.01 41 0 170 0
29SEP26 13.00 P 0.00 0.00 0.00 2.01 +0.04 44 20 126 +20
29SEP26 13.50 P 0.00 0.00 0.00 2.49 +0.09 49 0 58 0
29SEP26 14.00 P 0.00 0.00 0.00 2.95 +0.08 49 0 70 0
29SEP26 14.50 P 0.00 0.00 0.00 3.42 +0.08 47 0 68 0
29SEP26 15.00 P 0.00 0.00 0.00 3.95 +0.09 59 0 81 0
29SEP26 15.50 P 0.00 0.00 0.00 4.39 +0.07 0 0 213 0
29SEP26 16.00 P 0.00 0.00 0.00 4.89 -0.05 0 0 104 0
29SEP26 16.50 P 0.00 0.00 0.00 5.39 -0.05 0 0 30 0
29SEP26 17.00 P 0.00 0.00 0.00 5.89 -0.05 0 0 24 0
29SEP26 17.50 P 0.00 0.00 0.00 6.39 -0.05 46 0 100 0
29SEP26 18.00 P 0.00 0.00 0.00 6.89 -0.05 53 0 63 0
29SEP26 18.50 P 0.00 0.00 0.00 7.39 -0.05 58 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 7.89 -0.05 63 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.39 -0.05 67 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 8.89 -0.05 70 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 9.89 -0.04 77 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 10.88 -0.05 0 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 11.88 -0.05 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 12.88 -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 0.01 -0.01 33 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.04 -0.01 35 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.06 -0.01 35 0 20 0
29OCT26 9.25 P 0.00 0.00 0.00 0.09 -0.01 36 0 10 0
29OCT26 9.50 P 0.00 0.00 0.00 0.12 -0.02 35 0 35 0
29OCT26 9.75 P 0.00 0.00 0.00 0.17 -0.02 35 0 68 0
29OCT26 10.00 P 0.00 0.00 0.00 0.23 -0.01 35 0 22 0
29OCT26 10.50 P 0.00 0.00 0.00 0.37 -0.03 34 0 85 0
29OCT26 11.00 P 0.61 0.61 0.61 0.61 -0.01 35 3 13 -2
29OCT26 11.50 P 0.00 0.00 0.00 0.85 -0.05 33 0 49 0
29OCT26 12.00 P 0.00 0.00 0.00 1.20 -0.05 34 0 87 0
29OCT26 12.50 P 0.00 0.00 0.00 1.59 -0.05 35 0 10 0
29OCT26 13.00 P 0.00 0.00 0.00 2.07 +0.04 39 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 2.52 +0.09 41 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 2.99 +0.06 43 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 3.46 +0.04 44 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 3.95 +0.06 47 0 4 0
29OCT26 15.50 P 0.00 0.00 0.00 4.45 +0.05 51 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 4.93 -0.01 51 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 5.39 -0.05 0 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.06 0.00 36 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.08 0.00 35 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.11 -0.01 35 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.15 -0.01 35 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.19 -0.02 35 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.25 -0.02 35 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.31 -0.02 34 0 15 0
27NOV26 10.50 P 0.49 0.49 0.49 0.48 -0.03 34 1 37 0
27NOV26 11.00 P 0.00 0.00 0.00 0.70 -0.03 34 0 12 0
27NOV26 11.50 P 0.00 0.00 0.00 0.98 -0.04 34 0 15 0
27NOV26 12.00 P 0.00 0.00 0.00 1.31 -0.05 34 0 16 0
27NOV26 12.50 P 0.00 0.00 0.00 1.74 0.00 38 0 7 0
27NOV26 13.00 P 0.00 0.00 0.00 2.15 +0.04 39 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 2.58 +0.05 39 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 3.02 +0.05 40 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 3.49 +0.07 41 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 3.95 +0.06 41 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 4.45 +0.05 44 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 4.93 -0.01 44 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 5.43 -0.01 47 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.05 0.00 35 0 38 0
30DEC26 8.25 P 0.00 0.00 0.00 0.07 0.00 35 0 100 0
30DEC26 8.50 P 0.00 0.00 0.00 0.10 0.00 36 0 16 0
30DEC26 8.75 P 0.00 0.00 0.00 0.13 0.00 35 0 26 0
30DEC26 9.00 P 0.00 0.00 0.00 0.16 -0.01 35 0 30 0
30DEC26 9.25 P 0.00 0.00 0.00 0.22 0.00 35 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.27 -0.01 35 0 22 0
30DEC26 9.75 P 0.00 0.00 0.00 0.33 -0.02 35 0 37 0
30DEC26 10.00 P 0.00 0.00 0.00 0.41 -0.01 35 0 83 0
30DEC26 10.50 P 0.59 0.59 0.59 0.59 -0.03 34 1 57 0
30DEC26 11.00 P 0.00 0.00 0.00 0.82 -0.02 34 0 52 0
30DEC26 11.50 P 0.00 0.00 0.00 1.09 -0.05 34 0 153 0
30DEC26 12.00 P 0.00 0.00 0.00 1.46 -0.02 36 0 235 0
30DEC26 12.50 P 0.00 0.00 0.00 1.83 -0.03 37 0 150 0
30DEC26 13.00 P 0.00 0.00 0.00 2.23 +0.06 38 0 39 0
30DEC26 13.50 P 0.00 0.00 0.00 2.65 +0.07 39 0 39 0
30DEC26 14.00 P 0.00 0.00 0.00 3.09 +0.08 40 0 210 0
30DEC26 14.50 P 0.00 0.00 0.00 3.54 +0.09 40 0 31 0
30DEC26 15.00 P 0.00 0.00 0.00 4.00 +0.01 41 0 72 0
30DEC26 15.50 P 0.00 0.00 0.00 4.46 -0.01 40 0 77 0
30DEC26 16.00 P 0.00 0.00 0.00 4.95 0.00 42 0 81 0
30DEC26 16.50 P 0.00 0.00 0.00 5.45 +0.01 45 0 47 0
30DEC26 17.00 P 0.00 0.00 0.00 5.95 +0.01 48 0 67 0
30DEC26 17.50 P 0.00 0.00 0.00 6.44 0.00 49 0 330 0
30DEC26 18.00 P 0.00 0.00 0.00 6.92 -0.02 48 0 45 0
30DEC26 18.50 P 0.00 0.00 0.00 7.39 -0.05 40 0 53 0
30DEC26 19.00 P 0.00 0.00 0.00 7.89 -0.05 43 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.39 -0.05 45 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 8.89 -0.05 47 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 9.89 -0.04 51 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 10.88 -0.05 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 11.88 -0.05 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 12.88 -0.05 0 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.13 -0.01 35 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.17 -0.01 35 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.21 -0.02 35 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.26 -0.02 35 0 10 0
30MAR27 9.00 P 0.00 0.00 0.00 0.32 -0.01 35 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.38 -0.01 35 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.44 -0.03 34 0 13 0
30MAR27 9.75 P 0.00 0.00 0.00 0.53 -0.01 35 0 53 0
30MAR27 10.00 P 0.00 0.00 0.00 0.61 -0.02 34 0 38 0
30MAR27 10.50 P 0.00 0.00 0.00 0.80 -0.06 34 0 16 0
30MAR27 11.00 P 0.00 0.00 0.00 1.05 -0.05 34 0 33 0
30MAR27 11.50 P 0.00 0.00 0.00 1.32 -0.06 34 0 55 0
30MAR27 12.00 P 1.69 1.69 1.69 1.64 -0.06 34 30 79 +23
30MAR27 12.50 P 0.00 0.00 0.00 2.05 +0.05 37 0 17 0
30MAR27 13.00 P 0.00 0.00 0.00 2.42 +0.05 37 0 39 0
30MAR27 13.50 P 0.00 0.00 0.00 2.82 +0.06 37 0 1 0
30MAR27 14.00 P 0.00 0.00 0.00 3.23 +0.06 38 0 6 0
30MAR27 14.50 P 0.00 0.00 0.00 3.64 +0.06 37 0 15 0
30MAR27 15.00 P 0.00 0.00 0.00 4.10 +0.08 39 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 4.55 +0.08 39 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 5.01 +0.06 39 0 1 0
30MAR27 16.50 P 0.00 0.00 0.00 5.47 +0.03 39 0 11 0
30MAR27 17.00 P 0.00 0.00 0.00 5.95 +0.01 40 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.46 +0.02 42 0 1 0
30MAR27 18.00 P 0.00 0.00 0.00 6.94 0.00 43 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 7.44 0.00 44 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 7.95 +0.01 47 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 8.43 -0.01 47 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 8.89 -0.05 41 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 9.89 -0.04 44 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 10.88 -0.05 0 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 11.88 -0.05 0 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 12.88 -0.05 45 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.29 -0.01 38 0 10 0
29JUN27 8.25 P 0.00 0.00 0.00 0.34 -0.01 38 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.41 -0.01 38 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.48 -0.01 38 0 10 0
29JUN27 9.00 P 0.00 0.00 0.00 0.55 -0.01 38 0 13 0
29JUN27 9.25 P 0.00 0.00 0.00 0.64 -0.01 38 0 4 0
29JUN27 9.50 P 0.00 0.00 0.00 0.73 -0.01 39 0 5 0
29JUN27 9.75 P 0.00 0.00 0.00 0.83 -0.01 39 0 11 0
29JUN27 10.00 P 0.98 0.98 0.98 0.94 -0.01 39 4 36 +4
29JUN27 10.50 P 0.00 0.00 0.00 1.17 -0.01 39 0 31 0
29JUN27 11.00 P 0.00 0.00 0.00 1.43 -0.01 39 0 26 0
29JUN27 11.50 P 1.75 1.75 1.75 1.72 -0.02 39 15 106 +15
29JUN27 12.00 P 2.06 2.06 2.06 2.03 -0.02 39 15 210 +15
29JUN27 12.50 P 0.00 0.00 0.00 2.36 -0.03 39 0 195 0
29JUN27 13.00 P 0.00 0.00 0.00 2.72 -0.03 40 0 16 0
29JUN27 13.50 P 0.00 0.00 0.00 3.10 -0.03 40 0 16 0
29JUN27 14.00 P 0.00 0.00 0.00 3.50 -0.03 41 0 30 0
29JUN27 14.50 P 0.00 0.00 0.00 3.91 -0.03 41 0 15 0
29JUN27 15.00 P 0.00 0.00 0.00 4.34 -0.02 42 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 4.78 -0.03 43 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 5.08 -0.19 38 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 5.53 -0.04 38 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 5.99 -0.04 38 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 6.46 -0.05 38 0 0 0
TOTAL PUT 206 10,532 -16
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$ 62.450
28AUG26 43.00 C 0.00 0.00 0.00 19.47 +1.09 0 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 18.47 +1.09 0 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 17.48 +1.10 84 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 16.48 +1.10 78 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 15.48 +1.10 72 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 14.48 +1.10 66 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 13.48 +1.10 60 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 12.48 +1.10 54 0 105 0
28AUG26 52.50 C 0.00 0.00 0.00 9.98 +1.10 38 0 90 0
28AUG26 55.00 C 0.00 0.00 0.00 7.48 +1.09 0 0 60 0
28AUG26 57.50 C 4.59 4.59 4.59 4.98 +1.09 0 1 158 -1
28AUG26 60.00 C 2.08 2.08 2.08 2.51 +0.99 17 1 210 0
28AUG26 62.50 C 0.00 0.00 0.00 0.57 +0.33 16 0 240 0
28AUG26 65.00 C 0.00 0.00 0.00 0.04 +0.03 18 0 51 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 24 0 30 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 34 0 30 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 52 0 15 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 0.00 60 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 76 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 96 0 60 0
29SEP26 40.00 C 0.00 0.00 0.00 22.51 +1.10 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 21.51 +1.09 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 20.51 +1.09 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 19.51 +1.09 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 18.52 +1.10 47 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 17.52 +1.10 42 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 16.52 +1.10 37 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 15.52 +1.09 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 14.52 +1.09 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 13.52 +1.09 0 0 15 0
29SEP26 50.00 C 0.00 0.00 0.00 12.53 +1.10 32 0 19 0
29SEP26 52.50 C 0.00 0.00 0.00 10.03 +1.10 23 0 75 0
29SEP26 55.00 C 0.00 0.00 0.00 7.48 +1.09 0 0 139 0
29SEP26 57.50 C 0.00 0.00 0.00 5.06 +1.02 16 0 138 0
29SEP26 60.00 C 0.00 0.00 0.00 2.73 +0.77 15 0 120 0
29SEP26 62.50 C 0.96 1.08 0.96 1.15 +0.38 16 22 194 +17
29SEP26 65.00 C 0.38 0.40 0.37 0.39 +0.16 17 24 203 +23
29SEP26 67.50 C 0.00 0.00 0.00 0.10 +0.04 17 0 17 0
29SEP26 70.00 C 0.00 0.00 0.00 0.02 +0.01 17 0 6 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 19 0 15 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 27 0 15 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 36 0 30 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 18.52 +1.10 39 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 17.52 +1.10 36 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 16.52 +1.10 32 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 15.52 +1.09 0 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 14.52 +1.09 0 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 13.52 +1.09 0 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 12.53 +1.10 27 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 10.03 +1.10 20 0 15 0
29OCT26 55.00 C 0.00 0.00 0.00 7.54 +1.08 17 0 30 0
29OCT26 57.50 C 0.00 0.00 0.00 5.09 +0.99 15 0 2 0
29OCT26 60.00 C 0.00 0.00 0.00 3.03 +0.71 16 0 100 0
29OCT26 62.50 C 0.00 0.00 0.00 1.63 +0.46 17 0 104 0
29OCT26 65.00 C 0.00 0.00 0.00 0.79 +0.23 17 0 45 0
29OCT26 67.50 C 0.37 0.37 0.37 0.33 +0.11 17 10 25 +10
29OCT26 70.00 C 0.00 0.00 0.00 0.12 +0.04 17 0 15 0
29OCT26 72.50 C 0.00 0.00 0.00 0.04 +0.01 17 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 - 27 0 0 -
27NOV26 44.00 C 0.00 0.00 0.00 18.52 +1.10 34 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 17.52 +1.10 32 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 16.52 +1.10 28 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 15.52 +1.09 0 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 14.52 +1.09 0 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 13.52 +1.09 0 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 12.53 +1.10 23 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 10.03 +1.10 17 0 0 0
27NOV26 55.00 C 7.17 7.17 7.17 7.57 +1.11 17 15 15 +15
27NOV26 57.50 C 0.00 0.00 0.00 5.18 +0.86 15 0 2 0
27NOV26 60.00 C 0.00 0.00 0.00 3.35 +0.67 16 0 16 0
27NOV26 62.50 C 0.00 0.00 0.00 2.02 +0.45 17 0 68 0
27NOV26 65.00 C 0.00 0.00 0.00 1.16 +0.33 17 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.59 +0.20 17 0 15 0
27NOV26 70.00 C 0.00 0.00 0.00 0.27 +0.10 17 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.12 +0.05 17 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.05 +0.02 17 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 0.02 +0.01 18 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 0.01 - 22 0 0 -
30DEC26 41.00 C 0.00 0.00 0.00 21.51 +1.09 0 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 20.51 +1.09 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 19.51 +1.09 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 18.52 +1.10 30 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 17.52 +1.10 28 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 16.52 +1.10 26 0 2 0
30DEC26 47.00 C 0.00 0.00 0.00 15.52 +1.09 23 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 14.52 +1.09 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 13.52 +1.09 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 12.53 +1.10 20 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 10.03 +1.10 15 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 7.61 +0.97 16 0 30 0
30DEC26 57.50 C 0.00 0.00 0.00 5.42 +0.76 15 0 11 0
30DEC26 60.00 C 0.00 0.00 0.00 3.64 +0.56 15 0 7 0
30DEC26 62.50 C 2.34 2.34 2.32 2.22 +0.32 15 7 66 -6
30DEC26 65.00 C 1.34 1.34 1.34 1.31 +0.22 15 7 83 +2
30DEC26 67.50 C 0.00 0.00 0.00 0.72 +0.12 16 0 29 0
30DEC26 70.00 C 0.45 0.45 0.45 0.34 +0.05 15 2 11 0
30DEC26 72.50 C 0.00 0.00 0.00 0.16 +0.02 16 0 7 0
30DEC26 75.00 C 0.00 0.00 0.00 0.07 +0.01 16 0 40 0
30DEC26 77.50 C 0.00 0.00 0.00 0.03 0.00 16 0 6 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 16 0 7 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 22 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 19.51 +1.05 0 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 18.52 +1.04 21 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 17.52 +1.02 19 0 3 0
30MAR27 46.00 C 0.00 0.00 0.00 16.52 +0.99 17 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 15.53 +0.97 16 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 14.56 +1.00 16 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 13.60 +0.96 16 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 12.66 +1.05 16 0 2 0
30MAR27 52.50 C 0.00 0.00 0.00 10.38 +0.91 16 0 1 0
30MAR27 55.00 C 0.00 0.00 0.00 8.23 +0.91 16 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 6.36 +0.81 16 0 1 0
30MAR27 60.00 C 0.00 0.00 0.00 4.64 +0.66 16 0 18 0
30MAR27 62.50 C 0.00 0.00 0.00 3.32 +0.50 16 0 5 0
30MAR27 65.00 C 0.00 0.00 0.00 2.30 +0.40 16 0 19 0
30MAR27 67.50 C 0.00 0.00 0.00 1.52 +0.31 16 0 5 0
30MAR27 70.00 C 0.00 0.00 0.00 0.95 +0.20 16 0 23 0
30MAR27 72.50 C 0.00 0.00 0.00 0.58 +0.14 16 0 20 0
30MAR27 75.00 C 0.00 0.00 0.00 0.34 +0.09 16 0 24 0
30MAR27 77.50 C 0.00 0.00 0.00 0.19 +0.05 16 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.11 +0.03 16 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.06 +0.02 16 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.03 +0.01 16 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.02 +0.01 17 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 19.77 +1.07 18 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 18.81 +1.09 18 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 17.86 +1.10 18 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 16.91 +1.12 18 0 1 0
29JUN27 47.00 C 0.00 0.00 0.00 15.53 +0.85 0 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 14.60 +0.87 0 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 13.72 +0.92 0 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 12.86 +0.98 0 0 15 0
29JUN27 52.50 C 0.00 0.00 0.00 10.79 +0.92 14 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 8.88 +0.92 16 0 30 0
29JUN27 57.50 C 0.00 0.00 0.00 7.15 +0.83 17 0 20 0
29JUN27 60.00 C 0.00 0.00 0.00 5.65 +0.75 17 0 10 0
29JUN27 62.50 C 0.00 0.00 0.00 4.37 +0.67 17 0 10 0
29JUN27 65.00 C 0.00 0.00 0.00 3.31 +0.48 17 0 49 0
29JUN27 67.50 C 0.00 0.00 0.00 2.46 +0.46 17 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 1.79 +0.37 18 0 25 0
29JUN27 72.50 C 0.00 0.00 0.00 1.28 +0.29 18 0 22 0
29JUN27 75.00 C 0.00 0.00 0.00 0.90 +0.22 18 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 0.62 +0.16 18 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.42 +0.10 18 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 0.30 +0.09 18 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 0.20 - 18 0 0 -
TOTAL CALL 89 3,124 +60
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 80 0 10 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 75 0 11 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 69 0 15 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 64 0 2 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 51 0 157 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 39 0 245 0
28AUG26 57.50 P 0.02 0.02 0.01 0.01 0.00 27 30 414 0
28AUG26 60.00 P 0.09 0.09 0.06 0.03 -0.15 17 34 136 -26
28AUG26 62.50 P 1.01 1.01 1.01 0.62 -0.79 17 15 82 -15
28AUG26 65.00 P 0.00 0.00 0.00 2.56 -1.09 16 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 5.05 -1.10 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 7.55 -1.10 0 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 10.05 -1.10 0 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 12.93 -0.94 99 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 15.49 -0.89 116 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 17.98 -0.90 128 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 20.47 -0.91 138 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 22.97 -0.90 149 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 25.31 -1.06 145 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 27.97 -0.90 169 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 50 0 62 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 48 0 2 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 45 0 11 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 40 0 4 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 37 0 25 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 35 0 5 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 33 0 25 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 30 0 42 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 28 0 12 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 26 0 86 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 20 0 92 0
29SEP26 55.00 P 0.07 0.07 0.07 0.03 -0.03 18 2 127 -2
29SEP26 57.50 P 0.25 0.25 0.25 0.16 -0.15 17 20 109 -20
29SEP26 60.00 P 0.00 0.00 0.00 0.65 -0.40 17 0 61 0
29SEP26 62.50 P 2.26 2.26 1.88 1.80 -0.72 17 33 111 -29
29SEP26 65.00 P 4.16 4.16 4.16 3.63 -0.87 18 15 225 +15
29SEP26 67.50 P 0.00 0.00 0.00 5.92 -0.93 21 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 8.34 -1.09 24 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 11.04 -1.01 37 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 13.61 -0.94 45 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 16.18 -0.86 52 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 18.75 -0.79 59 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 21.31 -0.72 66 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 23.82 -0.71 71 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 26.30 -0.73 75 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 28.68 -0.84 76 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 28 0 65 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.03 -0.02 18 0 123 0
29OCT26 55.00 P 0.00 0.00 0.00 0.11 -0.09 17 0 73 0
29OCT26 57.50 P 0.00 0.00 0.00 0.40 -0.20 17 0 92 0
29OCT26 60.00 P 0.00 0.00 0.00 1.03 -0.44 17 0 38 0
29OCT26 62.50 P 0.00 0.00 0.00 2.19 -0.70 17 0 15 0
29OCT26 65.00 P 0.00 0.00 0.00 3.92 -0.90 18 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 6.04 -0.89 19 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 8.34 -1.09 20 0 15 0
29OCT26 72.50 P 0.00 0.00 0.00 11.05 -1.01 29 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 13.61 -0.94 35 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 16.18 -0.86 41 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 18.75 -0.79 46 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 21.31 -0.73 51 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 23.82 - 55 0 0 -
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 25 0 65 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 21 0 1 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.07 -0.03 17 0 15 0
27NOV26 55.00 P 0.00 0.00 0.00 0.23 -0.10 17 0 46 0
27NOV26 57.50 P 0.67 0.67 0.67 0.59 -0.23 17 10 6 -10
27NOV26 60.00 P 1.60 1.60 1.60 1.29 -0.44 17 10 6 -10
27NOV26 62.50 P 0.00 0.00 0.00 2.50 -0.59 17 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 4.15 -0.85 18 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 6.05 -0.95 17 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 8.34 -1.09 18 0 15 0
27NOV26 72.50 P 0.00 0.00 0.00 11.06 -1.01 26 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 13.61 -0.94 30 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 16.18 -0.86 35 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 18.75 -0.79 40 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 21.31 -0.73 44 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 23.82 - 48 0 0 -
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 26 0 39 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 21 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 19 0 43 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 18 0 21 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 17 0 93 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 -0.02 16 0 43 0
30DEC26 50.00 P 0.00 0.00 0.00 0.02 -0.03 16 0 125 0
30DEC26 52.50 P 0.00 0.00 0.00 0.08 -0.09 15 0 32 0
30DEC26 55.00 P 0.40 0.40 0.39 0.25 -0.21 15 12 32 -2
30DEC26 57.50 P 0.85 0.85 0.70 0.67 -0.33 16 30 58 +10
30DEC26 60.00 P 0.00 0.00 0.00 1.42 -0.50 16 0 45 0
30DEC26 62.50 P 2.77 2.79 2.77 2.52 -0.77 15 4 21 +4
30DEC26 65.00 P 0.00 0.00 0.00 4.22 -0.87 16 0 10 0
30DEC26 67.50 P 0.00 0.00 0.00 6.06 -1.01 15 0 15 0
30DEC26 70.00 P 0.00 0.00 0.00 8.46 -1.00 18 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 11.06 -1.01 23 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 13.61 -0.94 27 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 16.18 -0.86 32 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 18.75 -0.79 36 0 19 0
30DEC26 82.50 P 0.00 0.00 0.00 21.31 -0.73 40 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 23.82 -0.71 43 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 26.30 -0.73 45 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 28.75 -0.77 47 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 0.01 0.00 18 0 1 0
30MAR27 44.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.01 -0.01 16 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 0.02 -0.01 16 0 20 0
30MAR27 47.00 P 0.00 0.00 0.00 0.03 -0.02 16 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.05 -0.03 16 0 6 0
30MAR27 49.00 P 0.00 0.00 0.00 0.08 -0.03 16 0 1 0
30MAR27 50.00 P 0.19 0.19 0.19 0.11 -0.06 16 1 6 -1
30MAR27 52.50 P 0.00 0.00 0.00 0.29 -0.10 16 0 82 0
30MAR27 55.00 P 0.00 0.00 0.00 0.60 -0.20 16 0 31 0
30MAR27 57.50 P 0.00 0.00 0.00 1.15 -0.30 16 0 35 0
30MAR27 60.00 P 0.00 0.00 0.00 1.98 -0.46 16 0 13 0
30MAR27 62.50 P 0.00 0.00 0.00 3.13 -0.56 16 0 13 0
30MAR27 65.00 P 0.00 0.00 0.00 4.68 -0.72 16 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 6.53 -0.83 17 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 8.61 -0.93 17 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 11.06 -1.01 19 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 13.63 -0.93 23 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 16.18 -0.87 26 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 18.75 -0.79 29 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 21.31 -0.73 33 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 23.82 -0.71 35 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 26.30 -0.73 37 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 28.75 -0.77 39 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.04 0.00 18 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 0.05 -0.01 18 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.08 -0.01 18 0 4 0
29JUN27 46.00 P 0.00 0.00 0.00 0.11 -0.02 18 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.15 -0.03 18 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.21 -0.03 18 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.28 -0.04 18 0 0 0
29JUN27 50.00 P 0.46 0.46 0.46 0.35 -0.07 18 1 79 0
29JUN27 52.50 P 0.80 0.82 0.80 0.67 -0.12 18 8 13 0
29JUN27 55.00 P 0.00 0.00 0.00 1.19 -0.16 18 0 20 0
29JUN27 57.50 P 0.00 0.00 0.00 1.89 -0.27 18 0 72 0
29JUN27 60.00 P 0.00 0.00 0.00 2.85 -0.36 18 0 15 0
29JUN27 62.50 P 0.00 0.00 0.00 4.08 -0.46 18 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 5.55 -0.59 18 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 7.28 -0.72 19 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 9.24 -0.85 19 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 11.41 -0.96 20 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 13.75 -1.05 22 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 16.22 -1.09 24 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 18.75 -1.11 26 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 21.31 -0.93 29 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 23.88 - 32 0 0 -
TOTAL PUT 225 3,659 -86
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HES - HAIER SMART HOME CLOSING PRICE HK$ 21.340
28AUG26 15.00 C 0.00 0.00 0.00 6.35 -0.10 90 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 5.85 -0.08 81 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 5.34 -0.09 0 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 4.91 0.00 112 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 4.36 -0.04 75 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 3.85 -0.03 43 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 3.35 -0.02 0 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 2.85 +0.07 0 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 2.36 +0.07 41 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 1.88 +0.06 41 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 1.43 +0.05 42 0 0 0
28AUG26 21.00 C 0.67 0.67 0.67 0.67 -0.03 40 15 187 +8
28AUG26 22.00 C 0.28 0.28 0.28 0.25 0.00 42 15 615 0
28AUG26 23.00 C 0.10 0.10 0.09 0.07 0.00 43 30 441 0
28AUG26 24.00 C 0.00 0.00 0.00 0.02 0.00 46 0 257 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 53 0 62 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 64 0 31 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 74 0 43 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 84 0 34 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 6.39 -0.06 41 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 5.93 0.00 53 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 5.40 -0.03 39 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.91 -0.01 39 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 4.40 -0.04 30 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 3.91 +0.03 30 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 3.42 +0.05 28 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.95 +0.07 29 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 2.50 +0.06 29 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 2.07 +0.05 29 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.68 +0.04 29 0 90 0
29SEP26 21.00 C 0.00 0.00 0.00 1.02 +0.01 29 0 121 0
29SEP26 22.00 C 0.64 0.64 0.64 0.57 0.00 29 2 731 0
29SEP26 23.00 C 0.34 0.34 0.34 0.29 0.00 29 1 354 +1
29SEP26 24.00 C 0.00 0.00 0.00 0.13 0.00 29 0 136 0
29SEP26 25.00 C 0.00 0.00 0.00 0.05 -0.01 29 0 154 0
29SEP26 26.00 C 0.00 0.00 0.00 0.02 0.00 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 50 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 53 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 62 0 2 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 5.94 -0.01 40 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 5.45 -0.05 38 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 4.96 -0.04 36 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 4.47 -0.03 33 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 4.00 -0.01 33 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 3.50 -0.03 29 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 3.06 +0.07 29 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 2.63 +0.06 29 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 2.24 +0.07 29 0 29 0
29OCT26 20.00 C 2.01 2.01 1.82 1.85 +0.03 28 39 114 +39
29OCT26 21.00 C 0.00 0.00 0.00 1.24 +0.02 29 0 45 0
29OCT26 22.00 C 0.00 0.00 0.00 0.81 +0.02 29 0 141 0
29OCT26 23.00 C 0.00 0.00 0.00 0.49 +0.02 30 0 78 0
29OCT26 24.00 C 0.00 0.00 0.00 0.28 +0.02 30 0 42 0
29OCT26 25.00 C 0.17 0.17 0.17 0.15 +0.01 29 15 57 +15
29OCT26 26.00 C 0.00 0.00 0.00 0.08 +0.01 30 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 5.46 -0.04 35 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 4.98 -0.02 34 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 4.50 0.00 33 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 4.04 0.00 32 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 3.55 -0.04 29 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 3.13 +0.07 30 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 2.73 +0.07 30 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 2.36 +0.06 30 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 2.01 +0.03 29 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 1.44 +0.02 30 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.98 +0.01 29 0 64 0
27NOV26 23.00 C 0.00 0.00 0.00 0.66 +0.02 30 0 256 0
27NOV26 24.00 C 0.00 0.00 0.00 0.43 +0.01 30 0 16 0
27NOV26 25.00 C 0.00 0.00 0.00 0.27 +0.01 30 0 1 0
27NOV26 26.00 C 0.00 0.00 0.00 0.16 +0.01 30 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.10 +0.01 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 0.04 +0.01 31 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 6.44 -0.07 36 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.95 -0.07 34 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.47 -0.06 33 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 5.00 -0.04 32 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.54 -0.02 32 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 4.09 -0.01 31 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.62 -0.04 29 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.21 -0.04 29 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.87 +0.04 30 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.51 +0.03 30 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 2.19 +0.03 30 0 131 0
30DEC26 21.00 C 0.00 0.00 0.00 1.63 +0.03 30 0 22 0
30DEC26 22.00 C 0.00 0.00 0.00 1.17 +0.01 29 0 20 0
30DEC26 23.00 C 0.00 0.00 0.00 0.85 +0.02 29 0 3 0
30DEC26 24.00 C 0.00 0.00 0.00 0.59 +0.02 29 0 28 0
30DEC26 25.00 C 0.00 0.00 0.00 0.40 +0.01 29 0 48 0
30DEC26 26.00 C 0.00 0.00 0.00 0.26 0.00 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 0.05 +0.01 30 0 19 0
30DEC26 31.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 27 0 30 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 29 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 31 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 34 0 2 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 6.51 -0.06 33 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 6.06 -0.03 33 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 5.60 -0.03 32 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 5.19 0.00 32 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 4.77 +0.01 31 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 4.36 +0.01 31 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 3.99 +0.02 31 0 3 0
30MAR27 18.50 C 0.00 0.00 0.00 3.56 -0.05 29 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 3.29 +0.03 30 0 15 0
30MAR27 19.50 C 0.00 0.00 0.00 2.97 +0.03 30 0 1 0
30MAR27 20.00 C 0.00 0.00 0.00 2.67 +0.02 30 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 2.13 +0.02 29 0 621 0
30MAR27 22.00 C 0.00 0.00 0.00 1.70 +0.02 30 0 40 0
30MAR27 23.00 C 0.00 0.00 0.00 1.33 +0.02 29 0 1 0
30MAR27 24.00 C 0.00 0.00 0.00 1.03 +0.02 29 0 16 0
30MAR27 25.00 C 0.00 0.00 0.00 0.79 +0.01 29 0 35 0
30MAR27 26.00 C 0.00 0.00 0.00 0.60 +0.01 29 0 15 0
30MAR27 27.00 C 0.00 0.00 0.00 0.45 +0.01 29 0 32 0
30MAR27 28.00 C 0.00 0.00 0.00 0.34 +0.01 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 29 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 6.75 +0.01 34 0 1 0
29JUN27 15.50 C 0.00 0.00 0.00 6.32 +0.01 33 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 5.90 +0.01 33 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 5.49 0.00 32 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 5.11 +0.01 32 0 1 0
29JUN27 17.50 C 0.00 0.00 0.00 4.73 0.00 31 0 1 0
29JUN27 18.00 C 0.00 0.00 0.00 4.37 -0.01 31 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 4.02 -0.02 30 0 10 0
29JUN27 19.00 C 0.00 0.00 0.00 3.69 0.00 30 0 11 0
29JUN27 19.50 C 0.00 0.00 0.00 3.40 +0.01 30 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 3.12 +0.02 30 0 17 0
29JUN27 21.00 C 0.00 0.00 0.00 2.60 +0.05 30 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 2.11 0.00 29 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 1.75 +0.01 29 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 1.44 0.00 29 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 1.18 -0.01 30 0 16 0
29JUN27 26.00 C 0.00 0.00 0.00 0.97 0.00 30 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 0.79 0.00 30 0 16 0
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 117 6,255 +63
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 111 0 1 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 92 0 40 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 84 0 85 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 75 0 64 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 66 0 66 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 58 0 79 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 50 0 107 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 124 0
28AUG26 19.50 P 0.04 0.04 0.04 0.04 -0.01 44 1 355 -1
28AUG26 20.00 P 0.00 0.00 0.00 0.08 -0.03 42 0 294 0
28AUG26 21.00 P 0.31 0.36 0.31 0.34 -0.05 42 30 607 -15
28AUG26 22.00 P 0.73 0.85 0.73 0.92 -0.05 44 45 531 0
28AUG26 23.00 P 0.00 0.00 0.00 1.71 -0.09 41 0 45 0
28AUG26 24.00 P 0.00 0.00 0.00 2.66 -0.09 0 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 3.66 -0.08 0 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 4.66 -0.08 0 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 5.66 -0.08 0 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 6.66 -0.08 0 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 7.66 -0.08 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 8.66 -0.08 0 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 9.67 -0.07 119 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 10.66 -0.08 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 47 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 39 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 32 0 27 0
29SEP26 17.50 P 0.00 0.00 0.00 0.02 0.00 31 0 30 0
29SEP26 18.00 P 0.00 0.00 0.00 0.03 -0.01 30 0 51 0
29SEP26 18.50 P 0.00 0.00 0.00 0.06 -0.01 30 0 61 0
29SEP26 19.00 P 0.12 0.12 0.12 0.10 -0.02 29 2 41 +2
29SEP26 19.50 P 0.19 0.19 0.19 0.18 -0.03 29 2 141 +2
29SEP26 20.00 P 0.27 0.33 0.27 0.29 -0.04 29 6 348 -5
29SEP26 21.00 P 0.00 0.00 0.00 0.62 -0.07 29 0 540 0
29SEP26 22.00 P 0.00 0.00 0.00 1.20 -0.07 30 0 357 0
29SEP26 23.00 P 0.00 0.00 0.00 1.88 -0.08 29 0 32 0
29SEP26 24.00 P 0.00 0.00 0.00 2.73 -0.09 29 0 91 0
29SEP26 25.00 P 0.00 0.00 0.00 3.67 -0.08 28 0 105 0
29SEP26 26.00 P 0.00 0.00 0.00 4.68 -0.06 36 0 9 0
29SEP26 27.00 P 0.00 0.00 0.00 5.68 -0.06 41 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 6.68 -0.06 46 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 7.68 -0.06 51 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 8.68 -0.06 56 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 9.68 -0.06 60 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 10.68 -0.06 64 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 11.67 -0.07 66 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 12.67 -0.07 69 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 13.67 -0.07 73 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 14.66 -0.08 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 15.67 -0.07 80 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 0.00 28 0 2 0
29OCT26 16.50 P 0.00 0.00 0.00 0.02 -0.01 28 0 2 0
29OCT26 17.00 P 0.00 0.00 0.00 0.05 0.00 30 0 2 0
29OCT26 17.50 P 0.00 0.00 0.00 0.08 -0.01 29 0 12 0
29OCT26 18.00 P 0.15 0.15 0.15 0.13 -0.01 29 1 88 0
29OCT26 18.50 P 0.00 0.00 0.00 0.20 -0.01 29 0 27 0
29OCT26 19.00 P 0.00 0.00 0.00 0.30 -0.02 29 0 77 0
29OCT26 19.50 P 0.00 0.00 0.00 0.43 -0.02 29 0 227 0
29OCT26 20.00 P 0.00 0.00 0.00 0.57 -0.05 29 0 317 0
29OCT26 21.00 P 0.97 0.97 0.97 1.02 -0.03 29 15 286 0
29OCT26 22.00 P 0.00 0.00 0.00 1.61 -0.04 30 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 2.33 -0.05 30 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 3.10 -0.07 29 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 3.96 +0.03 27 0 2 0
29OCT26 26.00 P 0.00 0.00 0.00 4.89 +0.05 26 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 5.85 +0.06 20 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 6.83 +0.07 0 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 7.82 +0.08 0 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 8.81 +0.02 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 9.80 -0.11 0 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 10.80 -0.10 0 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.04 -0.01 30 0 1 0
27NOV26 16.50 P 0.00 0.00 0.00 0.07 0.00 30 0 1 0
27NOV26 17.00 P 0.00 0.00 0.00 0.11 0.00 30 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.16 -0.01 30 0 0 0
27NOV26 18.00 P 0.25 0.25 0.25 0.23 -0.02 30 2 4 +2
27NOV26 18.50 P 0.00 0.00 0.00 0.33 -0.02 30 0 5 0
27NOV26 19.00 P 0.38 0.38 0.38 0.45 -0.02 30 2 17 +2
27NOV26 19.50 P 0.00 0.00 0.00 0.59 -0.02 29 0 16 0
27NOV26 20.00 P 0.00 0.00 0.00 0.75 -0.04 29 0 26 0
27NOV26 21.00 P 0.00 0.00 0.00 1.20 -0.03 29 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 1.80 -0.03 30 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 2.49 -0.04 30 0 15 0
27NOV26 24.00 P 0.00 0.00 0.00 3.24 -0.06 29 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 4.10 +0.05 30 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 4.99 -0.01 30 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 5.93 +0.05 30 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 6.89 0.00 30 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 7.86 0.00 30 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 8.85 0.00 31 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 9.83 -0.08 27 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 10.82 -0.08 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.05 -0.01 29 0 6 0
30DEC26 16.00 P 0.00 0.00 0.00 0.08 0.00 29 0 2 0
30DEC26 16.50 P 0.00 0.00 0.00 0.12 -0.01 29 0 64 0
30DEC26 17.00 P 0.00 0.00 0.00 0.17 -0.01 29 0 31 0
30DEC26 17.50 P 0.00 0.00 0.00 0.24 -0.01 29 0 38 0
30DEC26 18.00 P 0.00 0.00 0.00 0.33 -0.02 29 0 51 0
30DEC26 18.50 P 0.00 0.00 0.00 0.44 -0.03 29 0 24 0
30DEC26 19.00 P 0.00 0.00 0.00 0.58 -0.01 29 0 28 0
30DEC26 19.50 P 0.00 0.00 0.00 0.73 -0.02 29 0 19 0
30DEC26 20.00 P 0.00 0.00 0.00 0.91 -0.02 29 0 209 0
30DEC26 21.00 P 0.00 0.00 0.00 1.35 -0.04 29 0 107 0
30DEC26 22.00 P 0.00 0.00 0.00 1.92 -0.04 29 0 51 0
30DEC26 23.00 P 0.00 0.00 0.00 2.62 -0.04 29 0 14 0
30DEC26 24.00 P 0.00 0.00 0.00 3.35 -0.07 29 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 4.18 +0.04 29 0 36 0
30DEC26 26.00 P 0.00 0.00 0.00 5.06 +0.04 29 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 5.97 +0.06 29 0 16 0
30DEC26 28.00 P 0.00 0.00 0.00 6.92 +0.03 30 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 7.88 +0.02 29 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 8.85 0.00 28 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 9.84 -0.07 29 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 10.83 -0.07 29 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 11.82 +0.03 26 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 12.81 -0.08 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 13.80 -0.09 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 14.80 +0.04 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 15.79 -0.08 0 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.11 -0.01 29 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.15 -0.01 29 0 17 0
30MAR27 16.00 P 0.00 0.00 0.00 0.21 -0.01 29 0 47 0
30MAR27 16.50 P 0.00 0.00 0.00 0.28 -0.01 29 0 1 0
30MAR27 17.00 P 0.00 0.00 0.00 0.37 -0.02 29 0 6 0
30MAR27 17.50 P 0.00 0.00 0.00 0.47 -0.02 29 0 6 0
30MAR27 18.00 P 0.00 0.00 0.00 0.60 -0.01 29 0 626 0
30MAR27 18.50 P 0.00 0.00 0.00 0.72 -0.02 29 0 31 0
30MAR27 19.00 P 0.00 0.00 0.00 0.88 -0.01 29 0 10 0
30MAR27 19.50 P 0.00 0.00 0.00 1.05 -0.02 29 0 23 0
30MAR27 20.00 P 0.00 0.00 0.00 1.25 -0.02 29 0 29 0
30MAR27 21.00 P 1.72 1.72 1.72 1.70 -0.05 28 1 25 -1
30MAR27 22.00 P 0.00 0.00 0.00 2.26 -0.04 28 0 19 0
30MAR27 23.00 P 0.00 0.00 0.00 2.94 -0.03 29 0 20 0
30MAR27 24.00 P 0.00 0.00 0.00 3.64 -0.05 29 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 4.40 -0.02 29 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 5.25 +0.01 29 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 6.11 +0.02 29 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 7.02 +0.03 29 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 7.95 +0.06 29 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 8.90 +0.05 29 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 9.87 -0.04 29 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 10.85 -0.05 29 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 11.83 +0.04 29 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 12.81 -0.08 20 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 13.80 -0.09 0 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 14.80 -0.08 0 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.23 -0.01 30 0 13 0
29JUN27 15.50 P 0.00 0.00 0.00 0.30 -0.01 30 0 6 0
29JUN27 16.00 P 0.39 0.39 0.39 0.38 -0.02 30 2 19 +2
29JUN27 16.50 P 0.00 0.00 0.00 0.48 -0.02 30 0 1 0
29JUN27 17.00 P 0.00 0.00 0.00 0.59 -0.03 30 0 31 0
29JUN27 17.50 P 0.00 0.00 0.00 0.72 -0.03 30 0 36 0
29JUN27 18.00 P 0.00 0.00 0.00 0.87 -0.03 30 0 3 0
29JUN27 18.50 P 0.00 0.00 0.00 1.04 -0.03 30 0 46 0
29JUN27 19.00 P 0.00 0.00 0.00 1.22 -0.03 30 0 46 0
29JUN27 19.50 P 0.00 0.00 0.00 1.42 -0.03 30 0 32 0
29JUN27 20.00 P 0.00 0.00 0.00 1.64 -0.02 30 0 4 0
29JUN27 21.00 P 0.00 0.00 0.00 2.11 -0.03 30 0 2 0
29JUN27 22.00 P 0.00 0.00 0.00 2.67 -0.03 30 0 31 0
29JUN27 23.00 P 0.00 0.00 0.00 3.30 -0.03 30 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 3.95 +0.06 30 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 4.66 -0.05 29 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 5.41 -0.03 29 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 6.28 +0.02 29 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 7.15 +0.02 29 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 8.04 +0.02 29 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 8.97 +0.02 29 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 9.92 +0.01 29 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 10.88 -0.02 29 0 0 0
TOTAL PUT 109 7,318 -12
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$ 421.000
21AUG26 305.00 C 0.00 0.00 0.00 116.00 +2.44 0 0 0 0
21AUG26 310.00 C 0.00 0.00 0.00 111.00 +2.49 0 0 0 0
21AUG26 315.00 C 0.00 0.00 0.00 106.00 +2.31 0 0 0 0
21AUG26 320.00 C 0.00 0.00 0.00 101.00 +2.43 0 0 0 0
21AUG26 325.00 C 0.00 0.00 0.00 96.00 +2.43 0 0 0 0
21AUG26 330.00 C 0.00 0.00 0.00 91.00 +2.48 0 0 0 0
21AUG26 335.00 C 0.00 0.00 0.00 86.00 +2.43 0 0 0 0
21AUG26 340.00 C 0.00 0.00 0.00 81.00 +3.17 0 0 0 0
21AUG26 345.00 C 0.00 0.00 0.00 76.00 +3.17 0 0 0 0
21AUG26 350.00 C 0.00 0.00 0.00 71.00 +3.17 0 0 0 0
21AUG26 355.00 C 0.00 0.00 0.00 66.00 +3.17 0 0 0 0
21AUG26 360.00 C 0.00 0.00 0.00 61.00 +3.17 0 0 0 0
21AUG26 365.00 C 0.00 0.00 0.00 56.00 +3.17 0 0 0 0
21AUG26 370.00 C 0.00 0.00 0.00 51.00 +3.17 0 0 0 0
21AUG26 375.00 C 0.00 0.00 0.00 46.00 +3.17 0 0 0 0
21AUG26 380.00 C 0.00 0.00 0.00 41.00 +3.17 0 0 0 0
21AUG26 385.00 C 0.00 0.00 0.00 36.00 +3.17 0 0 0 -13
21AUG26 390.00 C 0.00 0.00 0.00 31.00 +3.17 0 0 0 -3
21AUG26 395.00 C 0.00 0.00 0.00 26.00 +3.16 0 0 0 -30
21AUG26 400.00 C 22.20 22.20 22.20 21.00 +2.61 0 2 0 -58
21AUG26 405.00 C 15.00 16.91 14.39 16.00 +2.70 0 34 0 -99
21AUG26 410.00 C 10.00 12.00 10.00 11.00 +2.62 0 19 0 -760
21AUG26 415.00 C 5.00 7.50 4.31 6.00 +1.96 0 263 0 -622
21AUG26 420.00 C 1.89 2.63 0.15 1.00 -0.10 0 774 0 -1,012
21AUG26 425.00 C 0.24 0.29 0.11 0.00 -0.27 0 50 212 -25
21AUG26 430.00 C 0.00 0.00 0.00 0.00 -0.07 0 0 457 0
21AUG26 435.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 115 0
21AUG26 440.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 78 0
21AUG26 445.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 450.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 455.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 460.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 465.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 470.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 475.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 480.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 485.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 490.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 495.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 500.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 505.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 510.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 515.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 520.00 C 0.00 0.00 0.00 0.00 - 0 0 0 -
28AUG26 200.00 C 0.00 0.00 0.00 221.11 +2.57 0 0 59 0
28AUG26 205.00 C 0.00 0.00 0.00 216.12 +2.58 151 0 59 0
28AUG26 210.00 C 0.00 0.00 0.00 211.12 +2.59 138 0 59 0
28AUG26 215.00 C 0.00 0.00 0.00 206.12 +2.59 0 0 0 0
28AUG26 220.00 C 0.00 0.00 0.00 201.12 +2.58 0 0 0 0
28AUG26 225.00 C 0.00 0.00 0.00 196.13 +2.59 130 0 0 0
28AUG26 230.00 C 0.00 0.00 0.00 191.13 +2.56 114 0 0 0
28AUG26 235.00 C 0.00 0.00 0.00 186.13 +2.58 0 0 0 0
28AUG26 240.00 C 0.00 0.00 0.00 181.13 +2.56 0 0 0 0
28AUG26 245.00 C 0.00 0.00 0.00 176.14 +2.58 110 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 171.14 +2.56 0 0 5 0
28AUG26 255.00 C 0.00 0.00 0.00 166.14 +2.55 0 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 161.15 +2.56 102 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 156.15 +2.38 90 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 151.15 +2.47 0 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 146.15 +2.49 0 0 20 0
28AUG26 280.00 C 0.00 0.00 0.00 141.16 +2.47 85 0 32 0
28AUG26 285.00 C 0.00 0.00 0.00 136.16 +2.49 0 0 60 0
28AUG26 290.00 C 0.00 0.00 0.00 131.16 +2.53 0 0 0 0
28AUG26 295.00 C 0.00 0.00 0.00 126.00 +2.30 0 0 0 0
28AUG26 300.00 C 122.20 122.20 122.20 121.17 +2.57 68 1 7 0
28AUG26 310.00 C 0.00 0.00 0.00 111.17 +2.46 0 0 0 0
28AUG26 320.00 C 0.00 0.00 0.00 101.18 +2.46 50 0 0 0
28AUG26 330.00 C 0.00 0.00 0.00 91.19 +2.58 54 0 0 0
28AUG26 340.00 C 0.00 0.00 0.00 81.19 +2.47 0 0 1 0
28AUG26 350.00 C 0.00 0.00 0.00 71.20 +3.17 41 0 63 0
28AUG26 360.00 C 62.00 62.00 62.00 61.20 +3.16 0 50 1,590 +50
28AUG26 370.00 C 0.00 0.00 0.00 51.21 +2.57 28 0 2,145 0
28AUG26 380.00 C 0.00 0.00 0.00 41.22 +2.57 25 2 1,969 0
28AUG26 390.00 C 0.00 0.00 0.00 31.27 +2.93 24 0 1,483 0
28AUG26 400.00 C 21.00 22.98 21.00 21.46 +2.04 22 93 3,932 -42
28AUG26 410.00 C 10.00 13.45 10.00 12.24 +1.72 20 580 6,315 -102
28AUG26 420.00 C 3.90 6.00 3.79 4.70 +0.63 17 1,470 5,281 -372
28AUG26 430.00 C 1.30 1.79 0.98 1.58 +0.33 20 1,238 5,729 +574
28AUG26 440.00 C 0.42 0.43 0.30 0.49 +0.19 22 82 2,597 -10
28AUG26 450.00 C 0.12 0.12 0.12 0.15 +0.09 24 20 3,178 0
28AUG26 460.00 C 0.05 0.10 0.03 0.06 +0.05 27 105 4,952 -103
28AUG26 470.00 C 0.00 0.00 0.00 0.02 +0.01 29 0 1,318 0
28AUG26 480.00 C 0.00 0.00 0.00 0.01 0.00 32 0 2,379 0
28AUG26 490.00 C 0.00 0.00 0.00 0.01 0.00 36 0 2,064 0
28AUG26 500.00 C 0.00 0.00 0.00 0.01 0.00 41 0 3,729 0
28AUG26 510.00 C 0.00 0.00 0.00 0.01 0.00 45 0 776 0
28AUG26 520.00 C 0.00 0.00 0.00 0.01 0.00 49 0 384 0
28AUG26 530.00 C 0.00 0.00 0.00 0.01 0.00 53 0 379 0
28AUG26 540.00 C 0.00 0.00 0.00 0.01 0.00 57 0 655 0
28AUG26 550.00 C 0.00 0.00 0.00 0.01 0.00 61 0 44 0
28AUG26 560.00 C 0.00 0.00 0.00 0.01 0.00 65 0 90 0
28AUG26 570.00 C 0.00 0.00 0.00 0.01 0.00 69 0 70 0
28AUG26 580.00 C 0.00 0.00 0.00 0.01 0.00 72 0 110 0
28AUG26 590.00 C 0.00 0.00 0.00 0.01 0.00 76 0 90 0
28AUG26 600.00 C 0.00 0.00 0.00 0.01 0.00 79 0 423 0
28AUG26 610.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28AUG26 620.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28AUG26 630.00 C 0.00 0.00 0.00 0.01 0.00 89 0 110 0
28AUG26 640.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28AUG26 650.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28AUG26 660.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28AUG26 670.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28AUG26 680.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28AUG26 690.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28AUG26 700.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28AUG26 710.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
28AUG26 720.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 221.18 +1.97 99 0 0 0
29SEP26 205.00 C 0.00 0.00 0.00 216.18 +1.96 87 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 211.18 +2.53 0 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 206.19 +1.97 85 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 201.19 +2.43 0 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 196.20 +1.97 82 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 191.20 +2.58 0 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 186.21 +2.54 78 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 181.21 +1.96 0 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 176.21 +2.07 0 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 171.22 +2.58 66 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 166.22 +2.63 0 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 161.23 +1.96 64 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 156.23 +2.46 0 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 151.24 +1.97 60 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 146.24 +2.58 0 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 145.48 +6.79 111 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 136.25 +2.58 48 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 131.25 +2.61 0 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 126.26 +2.56 48 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 121.26 +1.85 0 0 165 0
29SEP26 310.00 C 0.00 0.00 0.00 111.27 +1.96 0 0 40 0
29SEP26 320.00 C 0.00 0.00 0.00 101.28 +1.96 0 0 60 0
29SEP26 330.00 C 0.00 0.00 0.00 91.29 +1.96 33 0 240 0
29SEP26 340.00 C 0.00 0.00 0.00 81.30 +2.58 31 0 401 0
29SEP26 350.00 C 0.00 0.00 0.00 71.31 +3.17 28 0 487 0
29SEP26 360.00 C 62.05 62.05 62.05 61.32 +3.17 24 50 893 -50
29SEP26 370.00 C 0.00 0.00 0.00 51.33 +2.66 21 0 807 0
29SEP26 380.00 C 0.00 0.00 0.00 41.39 +2.74 21 0 2,256 0
29SEP26 390.00 C 30.65 30.65 30.65 31.64 +2.78 20 9 4,101 0
29SEP26 400.00 C 22.20 23.51 20.80 22.47 +2.47 20 177 4,557 +65
29SEP26 410.00 C 14.50 15.13 12.72 14.10 +1.30 18 120 5,182 +25
29SEP26 420.00 C 8.19 9.05 7.48 8.21 +0.41 18 440 5,064 +84
29SEP26 430.00 C 5.00 5.50 4.12 4.62 +0.12 18 1,023 3,893 +518
29SEP26 440.00 C 3.00 3.05 2.32 2.49 -0.15 19 277 6,432 +133
29SEP26 450.00 C 1.58 1.80 1.38 1.22 -0.30 19 222 6,917 +163
29SEP26 460.00 C 0.89 0.95 0.89 0.55 -0.29 19 50 1,675 +50
29SEP26 470.00 C 0.65 0.65 0.64 0.23 -0.23 19 14 2,182 +10
29SEP26 480.00 C 0.00 0.00 0.00 0.09 -0.17 19 0 2,470 0
29SEP26 490.00 C 0.00 0.00 0.00 0.03 -0.11 18 0 1,240 0
29SEP26 500.00 C 0.00 0.00 0.00 0.01 -0.07 19 0 11,098 0
29SEP26 510.00 C 0.00 0.00 0.00 0.01 -0.03 20 0 814 0
29SEP26 520.00 C 0.00 0.00 0.00 0.01 -0.02 22 0 500 0
29SEP26 530.00 C 0.00 0.00 0.00 0.01 -0.01 24 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 0.15 0.15 0.15 0.01 0.00 27 3 515 -3
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 30 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 36 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 40 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 0.00 221.18 +1.97 89 0 0 0
29OCT26 205.00 C 0.00 0.00 0.00 216.18 +1.96 84 0 0 0
29OCT26 210.00 C 0.00 0.00 0.00 211.18 +2.53 79 0 0 0
29OCT26 215.00 C 0.00 0.00 0.00 206.19 +1.97 80 0 0 0
29OCT26 220.00 C 0.00 0.00 0.00 201.19 +2.43 75 0 0 0
29OCT26 225.00 C 0.00 0.00 0.00 196.20 +1.97 75 0 0 0
29OCT26 230.00 C 0.00 0.00 0.00 191.20 +2.58 71 0 0 0
29OCT26 235.00 C 0.00 0.00 0.00 186.21 +2.54 71 0 0 0
29OCT26 240.00 C 0.00 0.00 0.00 181.21 +1.96 67 0 0 0
29OCT26 245.00 C 0.00 0.00 0.00 176.21 +2.07 63 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 171.22 +2.58 64 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 166.22 +2.63 60 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 161.23 +1.96 60 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 156.23 +2.46 56 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 151.24 +1.97 56 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 146.24 +2.58 53 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 145.48 +6.79 86 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 136.25 +2.58 49 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 131.25 +2.61 46 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 126.26 +2.56 46 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 121.26 +1.85 43 0 0 0
29OCT26 310.00 C 0.00 0.00 0.00 111.27 +1.96 40 0 0 0
29OCT26 320.00 C 0.00 0.00 0.00 101.28 +1.96 36 0 10 0
29OCT26 330.00 C 0.00 0.00 0.00 91.29 +1.96 33 0 0 0
29OCT26 340.00 C 0.00 0.00 0.00 81.30 +2.58 30 0 0 0
29OCT26 350.00 C 0.00 0.00 0.00 71.31 +3.17 26 0 30 0
29OCT26 360.00 C 0.00 0.00 0.00 61.32 +3.15 23 0 60 0
29OCT26 370.00 C 0.00 0.00 0.00 51.35 +2.68 21 0 197 0
29OCT26 380.00 C 0.00 0.00 0.00 41.61 +2.81 21 0 330 0
29OCT26 390.00 C 32.00 32.00 32.00 32.45 +2.30 20 2 1,021 0
29OCT26 400.00 C 0.00 0.00 0.00 23.65 +0.81 19 0 455 0
29OCT26 410.00 C 17.37 17.37 16.43 17.26 +0.53 19 35 1,758 -4
29OCT26 420.00 C 12.52 13.21 12.14 12.12 +0.07 19 163 1,261 +88
29OCT26 430.00 C 9.26 9.50 9.05 8.49 +0.05 19 193 1,198 +146
29OCT26 440.00 C 6.00 6.60 5.58 5.79 +0.07 20 914 1,146 +598
29OCT26 450.00 C 4.50 4.50 4.00 3.95 +0.20 20 115 873 +85
29OCT26 460.00 C 3.10 3.10 2.64 2.60 +0.18 20 260 1,052 +170
29OCT26 470.00 C 2.02 2.02 2.02 1.63 +0.10 20 10 1,710 0
29OCT26 480.00 C 0.00 0.00 0.00 1.01 +0.07 21 0 158 0
29OCT26 490.00 C 0.00 0.00 0.00 0.61 +0.05 21 0 179 0
29OCT26 500.00 C 0.00 0.00 0.00 0.36 +0.03 21 0 69 0
29OCT26 510.00 C 0.00 0.00 0.00 0.21 +0.02 21 0 124 0
29OCT26 520.00 C 0.00 0.00 0.00 0.12 +0.01 21 0 88 0
29OCT26 530.00 C 0.43 0.43 0.43 0.07 +0.01 21 10 20 0
29OCT26 540.00 C 0.00 0.00 0.00 0.04 +0.01 22 0 0 0
29OCT26 550.00 C 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
29OCT26 560.00 C 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
29OCT26 570.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29OCT26 580.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 590.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 600.00 C 0.00 0.00 0.00 0.01 0.00 26 0 5 0
29OCT26 610.00 C 0.00 0.00 0.00 0.01 0.00 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 0.00 221.18 +1.97 75 0 0 0
27NOV26 205.00 C 0.00 0.00 0.00 216.18 +1.96 71 0 0 0
27NOV26 210.00 C 0.00 0.00 0.00 211.18 +2.53 0 0 0 0
27NOV26 215.00 C 0.00 0.00 0.00 206.19 +1.97 67 0 0 0
27NOV26 220.00 C 0.00 0.00 0.00 201.19 +2.43 0 0 0 0
27NOV26 225.00 C 0.00 0.00 0.00 196.20 +1.97 63 0 0 0
27NOV26 230.00 C 0.00 0.00 0.00 191.20 +2.58 59 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 186.21 +2.54 60 0 0 0
27NOV26 240.00 C 0.00 0.00 0.00 181.21 +1.96 56 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 176.21 +2.07 0 0 0 0
27NOV26 250.00 C 0.00 0.00 0.00 171.22 +2.58 53 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 166.22 +2.63 0 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 161.23 +1.96 50 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 156.23 +2.46 45 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 151.24 +1.97 46 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 146.24 +2.58 44 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 145.48 +6.79 72 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 136.25 +2.58 40 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 131.25 +2.61 0 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 126.26 +2.56 38 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 121.26 +1.85 34 0 0 0
27NOV26 310.00 C 0.00 0.00 0.00 111.27 +1.96 32 0 0 0
27NOV26 320.00 C 0.00 0.00 0.00 101.28 +1.96 30 0 0 0
27NOV26 330.00 C 0.00 0.00 0.00 91.29 +1.96 27 0 0 0
27NOV26 340.00 C 0.00 0.00 0.00 81.30 +2.58 24 0 0 0
27NOV26 350.00 C 0.00 0.00 0.00 71.31 +3.14 22 0 0 0
27NOV26 360.00 C 0.00 0.00 0.00 61.36 +3.01 21 0 0 0
27NOV26 370.00 C 0.00 0.00 0.00 51.60 +2.65 21 0 1 0
27NOV26 380.00 C 0.00 0.00 0.00 42.41 +2.12 21 0 0 0
27NOV26 390.00 C 0.00 0.00 0.00 34.25 +1.65 20 0 78 0
27NOV26 400.00 C 28.80 28.80 28.80 26.52 +0.25 19 10 840 0
27NOV26 410.00 C 0.00 0.00 0.00 20.63 +0.08 20 0 694 0
27NOV26 420.00 C 16.12 16.12 16.12 15.89 +0.07 20 30 390 -30
27NOV26 430.00 C 12.19 13.11 12.11 11.88 -0.15 20 160 551 +130
27NOV26 440.00 C 9.12 10.07 9.12 8.87 -0.13 20 34 174 +27
27NOV26 450.00 C 0.00 0.00 0.00 6.62 0.00 20 0 1,215 0
27NOV26 460.00 C 5.33 5.33 5.33 4.79 -0.01 21 3 496 +3
27NOV26 470.00 C 3.89 4.10 3.73 3.36 -0.10 21 220 668 +170
27NOV26 480.00 C 2.89 3.09 2.82 2.32 -0.15 21 170 673 +170
27NOV26 490.00 C 2.14 2.36 2.14 1.58 -0.16 21 42 52 +42
27NOV26 500.00 C 1.80 1.80 1.80 1.06 -0.15 21 50 54 +50
27NOV26 510.00 C 0.00 0.00 0.00 0.70 -0.13 21 0 20 0
27NOV26 520.00 C 0.00 0.00 0.00 0.46 -0.10 21 0 12 0
27NOV26 530.00 C 0.00 0.00 0.00 0.28 -0.11 21 0 23 0
27NOV26 540.00 C 0.00 0.00 0.00 0.19 -0.07 21 0 30 0
27NOV26 550.00 C 0.52 0.52 0.52 0.12 -0.05 21 2 2 +2
27NOV26 560.00 C 0.00 0.00 0.00 0.07 -0.04 21 0 0 0
27NOV26 570.00 C 0.43 0.43 0.43 0.04 -0.04 21 2 10 +2
27NOV26 580.00 C 0.00 0.00 0.00 0.03 -0.02 22 0 0 0
27NOV26 590.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
27NOV26 600.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
27NOV26 610.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27NOV26 620.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 630.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 640.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 650.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 660.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 670.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 680.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 690.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 700.00 C 0.00 0.00 0.00 0.01 0.00 30 0 50 0
27NOV26 710.00 C 0.00 0.00 0.00 0.01 0.00 31 0 50 0
27NOV26 720.00 C 0.00 0.00 0.00 0.01 0.00 31 0 200 0
30DEC26 200.00 C 0.00 0.00 0.00 221.18 +1.97 69 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 216.18 +1.96 66 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 211.18 +2.53 62 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 206.19 +1.97 62 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 201.19 +2.43 58 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 196.20 +1.97 59 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 191.20 +2.58 55 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 186.21 +2.54 55 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 181.21 +1.96 52 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 176.21 +2.07 49 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 171.22 +2.58 49 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 166.22 +2.63 46 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 161.23 +1.96 46 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 156.23 +2.46 43 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 151.24 +1.97 43 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 146.24 +2.58 41 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 145.48 +6.79 61 0 5 0
30DEC26 285.00 C 0.00 0.00 0.00 136.25 +2.55 38 0 30 0
30DEC26 290.00 C 0.00 0.00 0.00 131.25 +2.61 35 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 126.26 +2.56 35 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 121.26 +1.85 33 0 3 0
30DEC26 310.00 C 0.00 0.00 0.00 111.27 +1.96 30 0 30 0
30DEC26 320.00 C 0.00 0.00 0.00 101.28 +1.96 28 0 34 0
30DEC26 330.00 C 0.00 0.00 0.00 91.29 +1.96 25 0 15 0
30DEC26 340.00 C 0.00 0.00 0.00 81.33 +2.61 23 0 300 0
30DEC26 350.00 C 0.00 0.00 0.00 71.42 +3.10 22 0 91 0
30DEC26 360.00 C 0.00 0.00 0.00 61.88 +2.96 22 0 304 0
30DEC26 370.00 C 53.00 53.00 53.00 53.16 +4.18 22 3 733 -3
30DEC26 380.00 C 0.00 0.00 0.00 44.67 +2.17 21 0 1,373 0
30DEC26 390.00 C 0.00 0.00 0.00 37.53 +1.98 21 0 1,816 0
30DEC26 400.00 C 32.00 32.00 32.00 30.40 +0.21 20 1 5,625 -1
30DEC26 410.00 C 24.50 24.50 24.50 24.75 +0.16 20 1 4,723 +1
30DEC26 420.00 C 20.80 20.80 19.50 19.50 -0.28 20 31 7,117 +30
30DEC26 430.00 C 16.11 16.50 16.11 15.74 +0.01 21 14 1,364 -10
30DEC26 440.00 C 12.70 12.70 12.12 12.12 -0.21 20 32 1,380 -11
30DEC26 450.00 C 10.50 10.63 9.86 9.74 +0.20 21 73 2,823 -31
30DEC26 460.00 C 0.00 0.00 0.00 7.60 +0.34 21 0 4,282 0
30DEC26 470.00 C 0.00 0.00 0.00 5.92 +0.49 22 0 719 0
30DEC26 480.00 C 4.60 4.60 4.49 4.62 +0.60 22 22 580 +18
30DEC26 490.00 C 3.94 3.94 3.93 3.53 +0.55 22 51 241 -50
30DEC26 500.00 C 3.15 3.20 3.10 2.65 +0.49 22 57 1,271 -50
30DEC26 510.00 C 2.71 2.71 2.56 2.05 +0.51 22 80 638 -20
30DEC26 520.00 C 2.00 2.00 2.00 1.55 +0.47 23 2 643 0
30DEC26 530.00 C 0.00 0.00 0.00 1.13 +0.38 23 0 234 0
30DEC26 540.00 C 0.00 0.00 0.00 0.87 +0.35 23 0 370 0
30DEC26 550.00 C 1.30 1.30 1.30 0.65 +0.29 23 3 315 0
30DEC26 560.00 C 0.00 0.00 0.00 0.50 +0.26 23 0 503 0
30DEC26 570.00 C 0.95 0.95 0.95 0.37 +0.20 24 3 102 +3
30DEC26 580.00 C 0.80 0.80 0.80 0.29 +0.18 24 2 102 +2
30DEC26 590.00 C 0.70 0.70 0.70 0.22 +0.15 24 2 210 0
30DEC26 600.00 C 0.00 0.00 0.00 0.17 +0.12 24 0 542 0
30DEC26 610.00 C 0.00 0.00 0.00 0.13 +0.10 25 0 100 0
30DEC26 620.00 C 0.00 0.00 0.00 0.10 +0.08 25 0 34 0
30DEC26 630.00 C 0.00 0.00 0.00 0.08 +0.07 25 0 452 0
30DEC26 640.00 C 0.00 0.00 0.00 0.06 +0.05 25 0 0 0
30DEC26 650.00 C 0.00 0.00 0.00 0.05 +0.04 25 0 0 0
30DEC26 660.00 C 0.00 0.00 0.00 0.04 +0.03 26 0 0 0
30DEC26 670.00 C 0.00 0.00 0.00 0.03 +0.02 26 0 0 0
30DEC26 680.00 C 0.00 0.00 0.00 0.02 +0.01 26 0 50 0
30DEC26 690.00 C 0.00 0.00 0.00 0.01 0.00 25 0 50 0
30DEC26 700.00 C 0.00 0.00 0.00 0.01 0.00 26 0 50 0
30DEC26 710.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 720.00 C 0.00 0.00 0.00 0.01 0.00 27 0 50 0
30MAR27 200.00 C 0.00 0.00 0.00 221.18 +1.97 55 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 216.18 +1.96 53 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 211.18 +2.53 51 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 206.19 +1.97 50 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 201.19 +2.43 48 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 196.20 +1.97 47 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 191.20 +2.58 45 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 186.21 +2.54 44 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 181.21 +1.96 42 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 176.21 +2.07 40 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 171.22 +2.58 39 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 166.22 +2.63 37 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 161.23 +1.96 36 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 156.23 +2.46 35 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 151.24 +1.97 33 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 146.24 +2.58 32 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 145.48 +6.79 44 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 136.25 +2.55 29 0 2 0
30MAR27 290.00 C 0.00 0.00 0.00 131.25 +2.58 28 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 126.26 +2.56 27 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 121.26 +1.85 26 0 4 0
30MAR27 310.00 C 0.00 0.00 0.00 111.36 +2.05 24 0 90 0
30MAR27 320.00 C 0.00 0.00 0.00 102.08 +2.45 25 0 158 0
30MAR27 330.00 C 0.00 0.00 0.00 92.96 +2.25 24 0 151 0
30MAR27 340.00 C 0.00 0.00 0.00 83.44 +0.13 23 0 2,417 0
30MAR27 350.00 C 0.00 0.00 0.00 75.39 +1.98 23 0 413 0
30MAR27 360.00 C 0.00 0.00 0.00 67.21 +2.12 23 0 885 0
30MAR27 370.00 C 0.00 0.00 0.00 59.74 +1.94 23 0 1,457 0
30MAR27 380.00 C 52.42 52.50 52.41 52.84 +1.85 23 146 1,566 +146
30MAR27 390.00 C 0.00 0.00 0.00 46.39 +1.58 23 0 885 0
30MAR27 400.00 C 40.30 40.30 39.52 39.16 +1.26 22 11 3,144 0
30MAR27 410.00 C 33.30 33.30 33.30 33.98 +1.24 22 1 3,461 0
30MAR27 420.00 C 28.50 28.50 28.50 29.29 +0.98 22 3 2,798 0
30MAR27 430.00 C 24.26 24.26 24.26 24.97 +0.75 22 1 302 0
30MAR27 440.00 C 0.00 0.00 0.00 21.44 +0.51 22 0 1,431 0
30MAR27 450.00 C 16.90 16.90 16.90 18.28 +0.09 22 2 1,756 +2
30MAR27 460.00 C 15.00 15.00 15.00 15.45 -0.16 23 16 1,251 +16
30MAR27 470.00 C 0.00 0.00 0.00 13.15 -0.46 23 0 505 0
30MAR27 480.00 C 0.00 0.00 0.00 11.00 -0.65 23 0 282 0
30MAR27 490.00 C 8.60 8.60 8.60 9.34 -0.86 23 1 961 -1
30MAR27 500.00 C 0.00 0.00 0.00 7.77 -1.00 23 0 381 0
30MAR27 510.00 C 0.00 0.00 0.00 6.57 -1.10 23 0 469 0
30MAR27 520.00 C 0.00 0.00 0.00 5.43 -1.23 23 0 283 0
30MAR27 530.00 C 4.60 4.77 4.60 4.59 -1.36 24 104 191 +81
30MAR27 540.00 C 0.00 0.00 0.00 3.88 -1.20 24 0 144 0
30MAR27 550.00 C 0.00 0.00 0.00 3.28 -1.12 24 0 4 0
30MAR27 560.00 C 0.00 0.00 0.00 2.70 -1.30 24 0 374 0
30MAR27 570.00 C 0.00 0.00 0.00 2.27 -1.16 24 0 33 0
30MAR27 580.00 C 0.00 0.00 0.00 1.88 -1.20 24 0 164 0
30MAR27 590.00 C 0.00 0.00 0.00 1.55 -1.18 24 0 101 0
30MAR27 600.00 C 0.00 0.00 0.00 1.31 -1.14 25 0 74 0
30MAR27 610.00 C 0.00 0.00 0.00 1.07 -1.09 25 0 194 0
30MAR27 620.00 C 0.00 0.00 0.00 0.90 -0.99 25 0 44 0
30MAR27 630.00 C 0.00 0.00 0.00 0.75 -0.98 25 0 87 0
30MAR27 640.00 C 0.00 0.00 0.00 0.61 -0.95 25 0 30 0
30MAR27 650.00 C 0.00 0.00 0.00 0.52 -0.87 25 0 0 0
30MAR27 660.00 C 0.00 0.00 0.00 0.44 -0.79 25 0 0 0
30MAR27 670.00 C 0.00 0.00 0.00 0.35 -0.78 25 0 0 0
30MAR27 680.00 C 0.00 0.00 0.00 0.30 -0.74 25 0 0 0
30MAR27 690.00 C 0.00 0.00 0.00 0.26 -0.69 26 0 0 0
30MAR27 700.00 C 0.00 0.00 0.00 0.21 -0.64 26 0 0 0
30MAR27 710.00 C 0.00 0.00 0.00 0.18 -0.59 26 0 0 0
30MAR27 720.00 C 0.00 0.00 0.00 0.15 -0.56 26 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 221.18 +1.97 44 0 0 0
29JUN27 205.00 C 0.00 0.00 0.00 216.18 +1.96 42 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 211.18 +2.53 41 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 206.19 +1.97 39 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 201.19 +2.43 38 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 196.20 +1.97 36 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 191.20 +2.58 35 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 186.21 +2.54 33 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 181.21 +1.96 32 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 176.21 +2.07 30 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 171.22 +2.58 29 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 166.22 +2.63 28 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 161.23 +1.96 27 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 156.23 +2.46 25 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 151.24 +1.97 24 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 146.25 +2.59 23 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 145.48 +6.79 34 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 136.61 +2.91 23 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 131.93 +3.26 23 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 126.26 +2.56 18 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 121.26 +1.85 16 0 10 0
29JUN27 310.00 C 0.00 0.00 0.00 112.46 +2.40 20 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 103.56 +2.26 20 0 2 0
29JUN27 330.00 C 0.00 0.00 0.00 94.85 +2.04 20 0 1 0
29JUN27 340.00 C 0.00 0.00 0.00 86.47 +1.90 20 0 2 0
29JUN27 350.00 C 0.00 0.00 0.00 78.42 +1.75 20 0 2 0
29JUN27 360.00 C 0.00 0.00 0.00 73.20 +2.12 23 0 146 0
29JUN27 370.00 C 0.00 0.00 0.00 66.23 +1.90 23 15 132 0
29JUN27 380.00 C 58.00 58.08 58.00 57.74 -0.14 22 85 287 -58
29JUN27 390.00 C 0.00 0.00 0.00 53.47 +1.62 23 0 236 0
29JUN27 400.00 C 0.00 0.00 0.00 46.29 +1.31 22 0 613 0
29JUN27 410.00 C 40.00 40.00 40.00 41.16 +1.30 22 1 369 0
29JUN27 420.00 C 35.30 35.30 34.38 36.51 +1.04 22 47 2,494 +44
29JUN27 430.00 C 31.02 31.02 31.02 32.13 +0.95 22 1 395 0
29JUN27 440.00 C 26.46 26.46 26.46 28.59 +0.37 23 30 829 -30
29JUN27 450.00 C 22.60 23.86 22.30 25.20 -0.09 23 102 748 +20
29JUN27 460.00 C 20.88 21.12 20.88 22.40 -0.62 23 5 93 +4
29JUN27 470.00 C 0.00 0.00 0.00 19.71 -1.07 23 0 62 0
29JUN27 480.00 C 0.00 0.00 0.00 17.46 -1.45 23 0 171 0
29JUN27 490.00 C 0.00 0.00 0.00 15.39 -1.87 24 0 212 0
29JUN27 500.00 C 12.28 12.28 12.28 13.54 -2.09 24 3 225 +1
29JUN27 510.00 C 10.85 10.85 10.85 12.01 -2.40 24 5 160 0
29JUN27 520.00 C 9.67 9.67 9.67 10.48 -2.78 24 50 134 +50
29JUN27 530.00 C 0.00 0.00 0.00 9.34 -2.79 24 0 309 0
29JUN27 540.00 C 0.00 0.00 0.00 8.24 -2.97 25 0 40 0
29JUN27 550.00 C 6.50 6.50 6.50 7.20 -3.58 25 2 91 +2
29JUN27 560.00 C 0.00 0.00 0.00 6.64 -3.07 25 0 0 0
29JUN27 570.00 C 0.00 0.00 0.00 5.87 -3.11 25 0 0 0
29JUN27 580.00 C 0.00 0.00 0.00 5.13 -3.26 25 0 55 0
29JUN27 590.00 C 0.00 0.00 0.00 4.61 -3.31 26 0 0 0
29JUN27 600.00 C 0.00 0.00 0.00 4.10 -3.37 26 0 30 0
29JUN27 610.00 C 0.00 0.00 0.00 3.58 -3.45 26 0 80 0
29JUN27 620.00 C 0.00 0.00 0.00 3.22 -3.37 26 0 30 0
29JUN27 630.00 C 0.00 0.00 0.00 2.89 -3.51 26 0 30 0
29JUN27 640.00 C 0.00 0.00 0.00 2.57 -3.57 26 0 30 0
29JUN27 650.00 C 0.00 0.00 0.00 2.25 -3.63 27 0 30 0
29JUN27 660.00 C 0.00 0.00 0.00 2.05 -3.58 27 0 0 0
29JUN27 670.00 C 0.00 0.00 0.00 1.85 -3.53 27 0 0 0
29JUN27 680.00 C 0.00 0.00 0.00 1.65 -3.49 27 0 30 0
29JUN27 690.00 C 0.00 0.00 0.00 1.46 -3.44 27 0 30 0
29JUN27 700.00 C 0.00 0.00 0.00 1.33 -3.36 27 0 110 0
29JUN27 710.00 C 0.00 0.00 0.00 1.21 -3.35 28 0 403 0
29JUN27 720.00 C 0.00 0.00 0.00 1.10 -3.34 28 0 1 0
TOTAL CALL 10,601 212,334 +172
21AUG26 305.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 310.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 315.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 320.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 325.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 330.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 335.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 340.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 345.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 350.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 355.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 360.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 290 0
21AUG26 365.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 370.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 375.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 380.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
21AUG26 385.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 85 0
21AUG26 390.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 396 0
21AUG26 395.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 485 0
21AUG26 400.00 P 0.04 0.04 0.04 0.00 -0.02 0 10 1,128 -10
21AUG26 405.00 P 0.00 0.00 0.00 0.00 -0.07 0 0 466 0
21AUG26 410.00 P 0.06 0.06 0.06 0.00 -0.30 0 5 680 -5
21AUG26 415.00 P 0.17 0.17 0.17 0.00 -1.06 0 30 302 0
21AUG26 420.00 P 1.16 1.17 0.16 0.00 -3.14 0 395 313 +240
21AUG26 425.00 P 4.97 4.97 3.18 4.00 -3.44 0 15 0 -134
21AUG26 430.00 P 0.00 0.00 0.00 9.00 -3.24 0 0 0 -110
21AUG26 435.00 P 0.00 0.00 0.00 14.00 -3.20 0 0 0 0
21AUG26 440.00 P 0.00 0.00 0.00 19.00 -3.20 0 0 0 0
21AUG26 445.00 P 0.00 0.00 0.00 24.00 -3.20 0 0 0 0
21AUG26 450.00 P 0.00 0.00 0.00 29.00 -3.20 0 0 0 0
21AUG26 455.00 P 0.00 0.00 0.00 34.00 -3.20 0 0 0 0
21AUG26 460.00 P 0.00 0.00 0.00 39.00 -3.20 0 0 0 0
21AUG26 465.00 P 0.00 0.00 0.00 44.00 -3.20 0 0 0 0
21AUG26 470.00 P 0.00 0.00 0.00 49.00 -3.20 0 0 0 0
21AUG26 475.00 P 0.00 0.00 0.00 54.00 -3.20 0 0 0 0
21AUG26 480.00 P 0.00 0.00 0.00 59.00 -3.20 0 0 0 0
21AUG26 485.00 P 0.00 0.00 0.00 64.00 -3.20 0 0 0 0
21AUG26 490.00 P 0.00 0.00 0.00 69.00 -3.20 0 0 0 0
21AUG26 495.00 P 0.00 0.00 0.00 74.00 -3.20 0 0 0 0
21AUG26 500.00 P 0.00 0.00 0.00 79.00 -3.20 0 0 0 0
21AUG26 505.00 P 0.00 0.00 0.00 84.00 -3.20 0 0 0 0
21AUG26 510.00 P 0.00 0.00 0.00 89.00 -3.20 0 0 0 0
21AUG26 515.00 P 0.00 0.00 0.00 94.00 -3.20 0 0 0 0
21AUG26 520.00 P 0.00 0.00 0.00 99.00 - 0 0 0 -
28AUG26 200.00 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
28AUG26 205.00 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
28AUG26 215.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
28AUG26 220.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
28AUG26 225.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 0.01 0.00 132 0 250 0
28AUG26 240.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 0.01 0.00 118 0 10 0
28AUG26 255.00 P 0.00 0.00 0.00 0.01 0.00 114 0 10 0
28AUG26 260.00 P 0.00 0.00 0.00 0.01 0.00 110 0 5 0
28AUG26 265.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28AUG26 270.00 P 0.00 0.00 0.00 0.01 0.00 102 0 150 0
28AUG26 275.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28AUG26 280.00 P 0.00 0.00 0.00 0.01 0.00 94 0 36 0
28AUG26 285.00 P 0.00 0.00 0.00 0.01 0.00 90 0 30 0
28AUG26 290.00 P 0.00 0.00 0.00 0.01 0.00 86 0 30 0
28AUG26 295.00 P 0.00 0.00 0.00 0.01 0.00 82 0 475 0
28AUG26 300.00 P 0.00 0.00 0.00 0.01 0.00 79 0 521 0
28AUG26 310.00 P 0.00 0.00 0.00 0.01 0.00 72 0 1,464 0
28AUG26 320.00 P 0.00 0.00 0.00 0.01 0.00 65 0 554 0
28AUG26 330.00 P 0.00 0.00 0.00 0.01 0.00 58 0 1,256 0
28AUG26 340.00 P 0.00 0.00 0.00 0.01 0.00 51 0 1,863 0
28AUG26 350.00 P 0.01 0.01 0.01 0.01 0.00 45 21 8,654 -2
28AUG26 360.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 5,103 0
28AUG26 370.00 P 0.04 0.07 0.02 0.01 -0.03 32 85 2,776 0
28AUG26 380.00 P 0.10 0.10 0.05 0.01 -0.10 26 76 4,479 0
28AUG26 390.00 P 0.20 0.20 0.09 0.05 -0.24 24 20 4,963 -1
28AUG26 400.00 P 0.35 0.35 0.20 0.24 -0.57 22 146 5,043 -57
28AUG26 410.00 P 1.88 1.88 0.70 0.99 -1.27 19 748 3,583 +59
28AUG26 420.00 P 5.50 5.50 2.92 3.74 -1.98 18 1,697 5,870 +897
28AUG26 430.00 P 10.17 11.60 9.10 10.74 -2.06 22 116 1,625 +25
28AUG26 440.00 P 18.60 18.94 18.60 19.34 -3.00 22 61 223 +61
28AUG26 450.00 P 0.00 0.00 0.00 29.05 -3.15 24 0 158 0
28AUG26 460.00 P 0.00 0.00 0.00 39.87 -2.33 45 0 93 0
28AUG26 470.00 P 0.00 0.00 0.00 49.87 -2.33 53 0 0 0
28AUG26 480.00 P 0.00 0.00 0.00 59.00 -3.20 0 0 0 0
28AUG26 490.00 P 0.00 0.00 0.00 69.00 -3.20 0 0 0 0
28AUG26 500.00 P 0.00 0.00 0.00 79.05 -3.15 55 0 0 0
28AUG26 510.00 P 0.00 0.00 0.00 89.19 -3.01 67 0 0 0
28AUG26 520.00 P 0.00 0.00 0.00 99.00 -3.20 0 0 0 0
28AUG26 530.00 P 0.00 0.00 0.00 109.00 -3.20 0 0 0 0
28AUG26 540.00 P 0.00 0.00 0.00 119.01 -3.19 71 0 0 0
28AUG26 550.00 P 0.00 0.00 0.00 129.30 -2.90 93 0 0 0
28AUG26 560.00 P 0.00 0.00 0.00 139.10 -3.10 89 0 0 0
28AUG26 570.00 P 0.00 0.00 0.00 149.00 -3.20 0 0 0 0
28AUG26 580.00 P 0.00 0.00 0.00 159.00 -3.20 0 0 0 0
28AUG26 590.00 P 0.00 0.00 0.00 169.00 -3.20 0 0 0 0
28AUG26 600.00 P 0.00 0.00 0.00 179.00 -3.20 0 0 0 0
28AUG26 610.00 P 0.00 0.00 0.00 189.00 -3.20 0 0 0 0
28AUG26 620.00 P 0.00 0.00 0.00 199.00 -3.20 0 0 0 0
28AUG26 630.00 P 0.00 0.00 0.00 209.00 -3.20 0 0 0 0
28AUG26 640.00 P 0.00 0.00 0.00 219.00 -3.20 0 0 0 0
28AUG26 650.00 P 0.00 0.00 0.00 229.29 -2.91 141 0 0 0
28AUG26 660.00 P 0.00 0.00 0.00 239.18 -3.02 139 0 0 0
28AUG26 670.00 P 0.00 0.00 0.00 249.00 -3.20 0 0 0 0
28AUG26 680.00 P 0.00 0.00 0.00 259.29 -2.91 153 0 0 0
28AUG26 690.00 P 0.00 0.00 0.00 269.01 -3.19 132 0 0 0
28AUG26 700.00 P 0.00 0.00 0.00 279.13 -3.07 151 0 0 0
28AUG26 710.00 P 0.00 0.00 0.00 289.13 -3.07 155 0 0 0
28AUG26 720.00 P 0.00 0.00 0.00 299.00 -3.20 0 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 0.01 0.00 69 0 50 0
29SEP26 205.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 0.01 0.00 65 0 15 0
29SEP26 215.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 0.01 0.00 60 0 60 0
29SEP26 225.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 0.01 0.00 48 0 215 0
29SEP26 255.00 P 0.00 0.00 0.00 0.01 0.00 47 0 3 0
29SEP26 260.00 P 0.00 0.00 0.00 0.01 0.00 45 0 200 0
29SEP26 265.00 P 0.00 0.00 0.00 0.01 0.00 43 0 100 0
29SEP26 270.00 P 0.00 0.00 0.00 0.01 0.00 41 0 13 0
29SEP26 275.00 P 0.00 0.00 0.00 0.01 0.00 40 0 90 0
29SEP26 280.00 P 0.00 0.00 0.00 0.01 0.00 38 0 64 0
29SEP26 285.00 P 0.00 0.00 0.00 0.01 0.00 36 0 219 0
29SEP26 290.00 P 0.00 0.00 0.00 0.01 0.00 35 0 289 0
29SEP26 295.00 P 0.00 0.00 0.00 0.01 0.00 33 0 599 0
29SEP26 300.00 P 0.00 0.00 0.00 0.01 0.00 32 0 775 0
29SEP26 310.00 P 0.00 0.00 0.00 0.01 0.00 29 0 1,117 0
29SEP26 320.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 4,551 0
29SEP26 330.00 P 0.26 0.26 0.26 0.02 -0.02 24 5 4,973 -5
29SEP26 340.00 P 0.40 0.40 0.40 0.05 -0.05 23 1 2,818 -1
29SEP26 350.00 P 0.00 0.00 0.00 0.12 -0.10 23 0 4,922 0
29SEP26 360.00 P 0.65 0.70 0.62 0.29 -0.22 22 103 4,288 -47
29SEP26 370.00 P 1.10 1.10 0.88 0.66 -0.39 21 85 6,592 -34
29SEP26 380.00 P 1.78 1.80 1.43 1.39 -0.60 21 73 5,991 +20
29SEP26 390.00 P 3.05 3.05 2.42 2.75 -0.85 20 304 6,059 +91
29SEP26 400.00 P 5.97 5.97 4.38 5.01 -1.16 20 325 6,293 -42
29SEP26 410.00 P 9.40 9.40 7.50 8.56 -1.39 20 353 4,357 +109
29SEP26 420.00 P 14.00 14.18 12.50 13.59 -1.81 19 142 4,020 +109
29SEP26 430.00 P 20.35 20.73 19.00 20.48 -1.92 20 82 1,052 +48
29SEP26 440.00 P 29.00 29.00 27.26 27.18 -3.99 16 39 1,848 +8
29SEP26 450.00 P 0.00 0.00 0.00 36.77 -3.43 18 0 410 0
29SEP26 460.00 P 0.00 0.00 0.00 46.27 -3.37 19 0 288 0
29SEP26 470.00 P 0.00 0.00 0.00 56.07 -3.30 19 0 401 0
29SEP26 480.00 P 67.00 67.00 67.00 66.00 -5.32 18 10 593 -10
29SEP26 490.00 P 0.00 0.00 0.00 75.98 -3.19 18 0 421 0
29SEP26 500.00 P 0.00 0.00 0.00 86.94 -1.03 36 0 496 0
29SEP26 510.00 P 0.00 0.00 0.00 96.75 -1.31 38 0 790 0
29SEP26 520.00 P 0.00 0.00 0.00 107.59 -0.40 46 0 87 0
29SEP26 530.00 P 0.00 0.00 0.00 117.58 -0.39 49 0 30 0
29SEP26 540.00 P 0.00 0.00 0.00 127.36 -0.56 51 0 33 0
29SEP26 550.00 P 0.00 0.00 0.00 137.53 -0.37 54 0 149 0
29SEP26 560.00 P 0.00 0.00 0.00 146.61 -1.32 50 0 8 0
29SEP26 570.00 P 0.00 0.00 0.00 157.54 -0.37 60 0 70 0
29SEP26 580.00 P 0.00 0.00 0.00 167.55 -0.32 62 0 48 0
29SEP26 590.00 P 0.00 0.00 0.00 177.53 -0.37 65 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 187.72 -0.03 68 0 30 0
29SEP26 610.00 P 0.00 0.00 0.00 197.31 -0.43 68 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 207.70 -0.03 73 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 217.30 -0.42 73 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 227.29 -0.49 75 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 237.68 -0.09 80 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 246.37 -1.44 69 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 257.31 -0.42 81 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 267.66 -0.12 86 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 276.31 -1.53 74 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 287.33 -0.47 87 0 30 0
29SEP26 710.00 P 0.00 0.00 0.00 297.64 -0.08 92 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 307.44 -0.20 92 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 0.01 0.00 50 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 47 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 0.01 0.00 38 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 35 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 0.01 0.00 34 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 31 0 46 0
29OCT26 275.00 P 0.00 0.00 0.00 0.01 0.00 30 0 63 0
29OCT26 280.00 P 0.00 0.00 0.00 0.01 0.00 29 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 25 0 10 0
29OCT26 300.00 P 0.00 0.00 0.00 0.01 0.00 24 0 957 0
29OCT26 310.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 804 0
29OCT26 320.00 P 0.00 0.00 0.00 0.04 -0.03 22 0 501 0
29OCT26 330.00 P 0.67 0.67 0.67 0.10 -0.06 22 30 925 +30
29OCT26 340.00 P 0.85 0.85 0.85 0.23 -0.13 22 30 796 +29
29OCT26 350.00 P 1.17 1.17 1.08 0.50 -0.22 21 352 918 +288
29OCT26 360.00 P 1.59 1.67 1.59 0.99 -0.39 21 3 750 0
29OCT26 370.00 P 2.46 2.46 2.21 1.82 -0.64 21 25 2,265 +5
29OCT26 380.00 P 3.79 3.79 3.12 3.22 -0.81 21 282 1,211 +193
29OCT26 390.00 P 5.60 5.60 5.00 5.20 -0.97 20 137 2,070 +25
29OCT26 400.00 P 9.40 9.43 7.00 8.00 -1.33 20 1,620 2,278 +291
29OCT26 410.00 P 12.50 12.54 11.14 11.87 -1.54 20 541 1,031 +188
29OCT26 420.00 P 17.40 17.52 15.97 17.22 -1.48 20 165 784 +115
29OCT26 430.00 P 23.72 23.72 23.72 23.52 -1.74 20 25 338 -25
29OCT26 440.00 P 0.00 0.00 0.00 30.49 -2.79 20 0 0 0
29OCT26 450.00 P 0.00 0.00 0.00 38.61 -2.93 20 0 0 0
29OCT26 460.00 P 0.00 0.00 0.00 47.39 -3.05 20 0 0 0
29OCT26 470.00 P 0.00 0.00 0.00 56.68 -3.10 20 0 0 0
29OCT26 480.00 P 0.00 0.00 0.00 66.30 -5.02 20 0 0 0
29OCT26 490.00 P 0.00 0.00 0.00 76.95 -2.65 27 0 0 0
29OCT26 500.00 P 0.00 0.00 0.00 86.94 -2.56 29 0 0 0
29OCT26 510.00 P 0.00 0.00 0.00 96.75 -2.82 30 0 0 0
29OCT26 520.00 P 0.00 0.00 0.00 107.59 -1.91 37 0 0 0
29OCT26 530.00 P 0.00 0.00 0.00 117.58 -1.82 39 0 0 0
29OCT26 540.00 P 0.00 0.00 0.00 127.36 -2.09 40 0 0 0
29OCT26 550.00 P 0.00 0.00 0.00 137.53 -1.89 43 0 0 0
29OCT26 560.00 P 0.00 0.00 0.00 146.66 -2.78 40 0 0 0
29OCT26 570.00 P 0.00 0.00 0.00 157.54 -1.89 47 0 0 0
29OCT26 580.00 P 0.00 0.00 0.00 167.55 -1.87 49 0 0 0
29OCT26 590.00 P 0.00 0.00 0.00 177.53 -1.90 51 0 0 0
29OCT26 600.00 P 0.00 0.00 0.00 187.72 -1.68 54 0 0 0
29OCT26 610.00 P 0.00 0.00 0.00 197.31 -2.08 54 0 0 0
29OCT26 620.00 P 0.00 0.00 0.00 207.70 -1.60 58 0 0 0
29OCT26 630.00 P 0.00 0.00 0.00 217.30 -2.07 57 0 0 0
29OCT26 640.00 P 0.00 0.00 0.00 227.29 -1.99 59 0 0 0
29OCT26 650.00 P 0.00 0.00 0.00 237.68 -1.59 63 0 0 0
29OCT26 660.00 P 0.00 0.00 0.00 246.38 -2.89 55 0 0 0
29OCT26 670.00 P 0.00 0.00 0.00 257.31 -2.05 64 0 0 0
29OCT26 680.00 P 0.00 0.00 0.00 267.66 -1.63 67 0 0 0
29OCT26 690.00 P 0.00 0.00 0.00 276.37 -2.91 60 0 0 0
29OCT26 700.00 P 0.00 0.00 0.00 287.33 -1.94 69 0 0 0
29OCT26 710.00 P 0.00 0.00 0.00 297.64 -1.57 72 0 0 0
29OCT26 720.00 P 0.00 0.00 0.00 307.44 -1.94 72 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 0.01 0.00 41 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 38 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 0.01 0.00 37 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 33 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 0.01 0.00 31 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 0.01 -0.01 23 0 8 0
27NOV26 290.00 P 0.00 0.00 0.00 0.01 -0.02 22 0 0 0
27NOV26 295.00 P 0.00 0.00 0.00 0.01 -0.03 21 0 0 0
27NOV26 300.00 P 0.00 0.00 0.00 0.02 -0.05 21 0 30 0
27NOV26 310.00 P 0.00 0.00 0.00 0.06 -0.09 22 0 18 0
27NOV26 320.00 P 0.00 0.00 0.00 0.13 -0.16 21 0 71 0
27NOV26 330.00 P 1.00 1.00 1.00 0.28 -0.27 21 3 35 +3
27NOV26 340.00 P 0.00 0.00 0.00 0.57 -0.43 21 0 39 0
27NOV26 350.00 P 2.00 2.00 1.92 1.07 -0.64 21 4 314 -3
27NOV26 360.00 P 2.60 2.65 2.60 1.88 -0.90 21 51 344 +50
27NOV26 370.00 P 0.00 0.00 0.00 3.10 -1.21 21 0 332 0
27NOV26 380.00 P 5.55 5.55 5.10 4.93 -1.19 21 10 384 +10
27NOV26 390.00 P 7.88 7.88 7.10 7.48 -1.22 21 92 1,358 +56
27NOV26 400.00 P 11.17 11.25 10.13 10.64 -1.45 20 550 1,010 +180
27NOV26 410.00 P 14.79 15.07 14.08 14.76 -1.53 20 402 787 +283
27NOV26 420.00 P 20.39 20.41 19.23 19.92 -1.61 20 210 399 +210
27NOV26 430.00 P 0.00 0.00 0.00 26.09 -1.71 21 0 702 0
27NOV26 440.00 P 0.00 0.00 0.00 32.63 -2.96 20 0 0 0
27NOV26 450.00 P 0.00 0.00 0.00 40.31 -3.12 20 0 0 0
27NOV26 460.00 P 0.00 0.00 0.00 48.64 -3.21 20 0 0 0
27NOV26 470.00 P 0.00 0.00 0.00 57.50 -3.27 21 0 0 0
27NOV26 480.00 P 0.00 0.00 0.00 66.77 -4.55 21 0 0 0
27NOV26 490.00 P 0.00 0.00 0.00 77.12 -2.52 24 0 0 0
27NOV26 500.00 P 0.00 0.00 0.00 86.94 -2.68 26 0 1 0
27NOV26 510.00 P 0.00 0.00 0.00 96.75 -2.82 27 0 0 0
27NOV26 520.00 P 0.00 0.00 0.00 107.59 -1.91 32 0 0 0
27NOV26 530.00 P 0.00 0.00 0.00 117.58 -1.82 34 0 0 0
27NOV26 540.00 P 0.00 0.00 0.00 127.36 -2.09 35 0 0 0
27NOV26 550.00 P 0.00 0.00 0.00 137.53 -1.89 38 0 0 0
27NOV26 560.00 P 0.00 0.00 0.00 146.66 -2.78 36 0 0 0
27NOV26 570.00 P 0.00 0.00 0.00 157.54 -1.89 41 0 0 0
27NOV26 580.00 P 0.00 0.00 0.00 167.55 -1.87 43 0 0 0
27NOV26 590.00 P 0.00 0.00 0.00 177.53 -1.90 44 0 0 0
27NOV26 600.00 P 0.00 0.00 0.00 187.72 -1.68 47 0 0 0
27NOV26 610.00 P 0.00 0.00 0.00 197.31 -2.08 47 0 0 0
27NOV26 620.00 P 0.00 0.00 0.00 207.70 -1.60 50 0 0 0
27NOV26 630.00 P 0.00 0.00 0.00 217.30 -2.07 50 0 0 0
27NOV26 640.00 P 0.00 0.00 0.00 227.29 -1.99 51 0 0 0
27NOV26 650.00 P 0.00 0.00 0.00 237.68 -1.59 55 0 0 0
27NOV26 660.00 P 0.00 0.00 0.00 246.38 -2.89 49 0 0 0
27NOV26 670.00 P 0.00 0.00 0.00 257.31 -2.05 56 0 0 0
27NOV26 680.00 P 0.00 0.00 0.00 267.66 -1.63 59 0 0 0
27NOV26 690.00 P 0.00 0.00 0.00 276.44 -2.84 53 0 0 0
27NOV26 700.00 P 0.00 0.00 0.00 287.33 -1.94 60 0 0 0
27NOV26 710.00 P 0.00 0.00 0.00 297.64 -1.61 63 0 0 0
27NOV26 720.00 P 0.00 0.00 0.00 307.44 -1.94 63 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 0.01 0.00 38 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 33 0 60 0
30DEC26 225.00 P 0.00 0.00 0.00 0.01 0.00 32 0 170 0
30DEC26 230.00 P 0.00 0.00 0.00 0.01 0.00 31 0 241 0
30DEC26 235.00 P 0.00 0.00 0.00 0.01 0.00 30 0 65 0
30DEC26 240.00 P 0.00 0.00 0.00 0.01 0.00 29 0 36 0
30DEC26 245.00 P 0.00 0.00 0.00 0.01 0.00 28 0 60 0
30DEC26 250.00 P 0.00 0.00 0.00 0.01 0.00 27 0 380 0
30DEC26 255.00 P 0.00 0.00 0.00 0.01 0.00 26 0 55 0
30DEC26 260.00 P 0.00 0.00 0.00 0.01 0.00 25 0 129 0
30DEC26 265.00 P 0.00 0.00 0.00 0.01 0.00 24 0 30 0
30DEC26 270.00 P 0.00 0.00 0.00 0.01 0.00 23 0 13 0
30DEC26 275.00 P 0.00 0.00 0.00 0.02 0.00 23 0 22 0
30DEC26 280.00 P 0.00 0.00 0.00 0.04 +0.01 24 0 248 0
30DEC26 285.00 P 0.00 0.00 0.00 0.05 +0.01 23 0 128 0
30DEC26 290.00 P 0.00 0.00 0.00 0.08 +0.01 23 0 520 0
30DEC26 295.00 P 0.00 0.00 0.00 0.11 +0.02 23 0 561 0
30DEC26 300.00 P 0.88 0.90 0.88 0.16 +0.02 23 3 5,765 -2
30DEC26 310.00 P 1.05 1.05 1.05 0.30 +0.02 23 3 3,367 +3
30DEC26 320.00 P 1.26 1.26 1.26 0.54 +0.02 23 10 1,939 +10
30DEC26 330.00 P 1.60 1.66 1.60 0.92 -0.01 23 23 1,724 0
30DEC26 340.00 P 0.00 0.00 0.00 1.50 -0.07 22 0 2,043 0
30DEC26 350.00 P 3.35 3.35 2.73 2.36 -0.20 22 54 1,667 -16
30DEC26 360.00 P 3.79 3.98 3.77 3.58 -0.38 22 112 1,958 +42
30DEC26 370.00 P 5.20 5.20 5.15 5.25 -0.62 22 6 1,880 0
30DEC26 380.00 P 7.00 7.57 7.00 7.39 -0.93 22 20 6,216 -8
30DEC26 390.00 P 10.60 10.60 9.54 10.02 -1.10 21 525 3,992 -308
30DEC26 400.00 P 13.86 14.00 12.76 13.76 -0.98 21 338 2,476 +3
30DEC26 410.00 P 17.78 17.81 17.00 17.59 -1.48 21 193 2,554 +29
30DEC26 420.00 P 22.88 22.88 21.65 22.71 -1.59 21 53 3,645 +3
30DEC26 430.00 P 27.65 27.65 27.65 28.68 -1.67 21 3 1,735 +1
30DEC26 440.00 P 34.70 35.90 34.70 35.90 -1.91 22 50 1,365 +30
30DEC26 450.00 P 45.25 45.25 43.73 43.70 -1.55 22 32 1,167 +2
30DEC26 460.00 P 0.00 0.00 0.00 50.45 -2.79 21 0 420 0
30DEC26 470.00 P 0.00 0.00 0.00 58.96 -2.77 21 0 116 0
30DEC26 480.00 P 0.00 0.00 0.00 68.30 -3.02 22 0 373 0
30DEC26 490.00 P 75.63 75.63 75.63 77.60 -2.50 23 19 374 -18
30DEC26 500.00 P 0.00 0.00 0.00 89.21 -0.62 28 0 555 0
30DEC26 510.00 P 0.00 0.00 0.00 96.87 -2.72 25 0 408 0
30DEC26 520.00 P 0.00 0.00 0.00 107.59 -1.92 29 0 31 0
30DEC26 530.00 P 0.00 0.00 0.00 117.58 -1.82 30 0 31 0
30DEC26 540.00 P 0.00 0.00 0.00 127.36 -2.09 32 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 137.53 -1.89 34 0 30 0
30DEC26 560.00 P 0.00 0.00 0.00 146.66 -2.78 32 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 157.54 -1.89 37 0 30 0
30DEC26 580.00 P 0.00 0.00 0.00 167.55 -1.87 39 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 177.53 -1.90 40 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 187.72 -1.68 42 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 197.31 -2.08 42 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 207.70 -1.60 45 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 217.30 -2.07 45 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 227.29 -1.99 46 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 237.68 -1.59 49 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 246.38 -2.89 44 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 257.31 -2.05 50 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 267.66 -1.63 53 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 276.44 -2.84 48 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 287.33 -1.94 54 0 0 0
30DEC26 710.00 P 0.00 0.00 0.00 297.64 -1.61 56 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 307.44 -1.94 57 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 25 0 30 0
30MAR27 230.00 P 0.00 0.00 0.00 0.01 0.00 24 0 213 0
30MAR27 235.00 P 0.00 0.00 0.00 0.01 0.00 23 0 120 0
30MAR27 240.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 63 0
30MAR27 245.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 80 0
30MAR27 250.00 P 0.95 0.95 0.95 0.03 -0.02 23 2 210 -2
30MAR27 255.00 P 0.00 0.00 0.00 0.05 -0.01 23 0 30 0
30MAR27 260.00 P 0.00 0.00 0.00 0.06 -0.03 23 0 32 0
30MAR27 265.00 P 0.00 0.00 0.00 0.09 -0.04 23 0 3 0
30MAR27 270.00 P 1.30 1.30 1.30 0.13 -0.06 23 1 18 -1
30MAR27 275.00 P 1.44 1.44 1.44 0.18 -0.06 23 3 23 -3
30MAR27 280.00 P 0.00 0.00 0.00 0.24 -0.09 23 0 179 0
30MAR27 285.00 P 1.65 1.65 1.65 0.33 -0.10 23 5 110 +5
30MAR27 290.00 P 0.00 0.00 0.00 0.43 -0.15 23 0 221 0
30MAR27 295.00 P 0.00 0.00 0.00 0.57 -0.17 23 0 134 0
30MAR27 300.00 P 2.15 2.15 2.15 0.72 -0.24 23 3 376 +3
30MAR27 310.00 P 0.00 0.00 0.00 1.19 -0.32 23 0 354 0
30MAR27 320.00 P 3.86 3.86 3.35 1.86 -0.42 23 35 717 +10
30MAR27 330.00 P 4.61 4.61 4.31 2.80 -0.51 23 48 4,395 -9
30MAR27 340.00 P 0.00 0.00 0.00 4.05 -0.64 23 0 918 0
30MAR27 350.00 P 0.00 0.00 0.00 5.66 -0.85 23 0 1,156 0
30MAR27 360.00 P 0.00 0.00 0.00 7.66 -1.09 23 0 1,164 0
30MAR27 370.00 P 11.30 11.30 11.30 10.13 -1.29 23 5 1,948 -4
30MAR27 380.00 P 14.30 14.30 14.20 13.21 -1.39 23 26 2,995 +25
30MAR27 390.00 P 18.37 18.37 17.15 16.78 -1.67 23 617 1,158 -174
30MAR27 400.00 P 22.20 22.20 21.15 20.83 -1.95 23 279 3,712 -43
30MAR27 410.00 P 26.78 26.78 25.85 25.57 -2.01 23 234 3,477 0
30MAR27 420.00 P 31.08 31.08 31.04 30.88 -2.27 23 50 2,498 +50
30MAR27 430.00 P 0.00 0.00 0.00 36.64 -2.51 24 0 244 0
30MAR27 440.00 P 0.00 0.00 0.00 43.21 -1.46 24 0 914 0
30MAR27 450.00 P 0.00 0.00 0.00 48.80 -4.67 23 0 700 0
30MAR27 460.00 P 0.00 0.00 0.00 56.03 -3.37 23 0 101 0
30MAR27 470.00 P 0.00 0.00 0.00 63.81 -3.64 23 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 71.83 -4.76 23 0 317 0
30MAR27 490.00 P 0.00 0.00 0.00 82.75 -2.47 26 0 1 0
30MAR27 500.00 P 0.00 0.00 0.00 91.60 -2.29 27 0 680 0
30MAR27 510.00 P 0.00 0.00 0.00 100.43 -2.28 27 0 87 0
30MAR27 520.00 P 0.00 0.00 0.00 109.41 -2.34 27 0 20 0
30MAR27 530.00 P 0.00 0.00 0.00 118.57 -2.67 27 0 79 0
30MAR27 540.00 P 0.00 0.00 0.00 127.83 -2.65 28 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 137.53 -2.35 28 0 140 0
30MAR27 560.00 P 0.00 0.00 0.00 146.79 -2.65 28 0 48 0
30MAR27 570.00 P 0.00 0.00 0.00 157.54 -1.89 31 0 84 0
30MAR27 580.00 P 0.00 0.00 0.00 167.55 -1.87 32 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 177.53 -1.90 33 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 187.72 -1.68 35 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 197.31 -2.08 35 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 207.70 -1.60 37 0 0 0
30MAR27 630.00 P 0.00 0.00 0.00 217.30 -2.07 37 0 0 0
30MAR27 640.00 P 0.00 0.00 0.00 227.29 -1.99 38 0 0 0
30MAR27 650.00 P 0.00 0.00 0.00 237.68 -1.59 41 0 0 0
30MAR27 660.00 P 0.00 0.00 0.00 246.38 -2.89 37 0 0 0
30MAR27 670.00 P 0.00 0.00 0.00 257.31 -2.05 42 0 0 0
30MAR27 680.00 P 0.00 0.00 0.00 267.66 -1.63 44 0 0 0
30MAR27 690.00 P 0.00 0.00 0.00 276.44 -2.84 40 0 0 0
30MAR27 700.00 P 0.00 0.00 0.00 287.33 -1.94 45 0 0 0
30MAR27 710.00 P 0.00 0.00 0.00 297.64 -1.61 47 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 307.44 -1.94 47 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 0.01 0.00 25 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 0.01 -0.01 22 0 2 0
29JUN27 220.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 2 0
29JUN27 225.00 P 0.00 0.00 0.00 0.03 -0.01 23 0 1 0
29JUN27 230.00 P 0.00 0.00 0.00 0.05 -0.01 23 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 0.06 -0.03 23 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 0.09 -0.03 23 0 43 0
29JUN27 245.00 P 0.00 0.00 0.00 0.12 -0.04 23 0 30 0
29JUN27 250.00 P 1.54 1.54 1.54 0.17 -0.04 23 1 31 +1
29JUN27 255.00 P 0.00 0.00 0.00 0.22 -0.06 23 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 0.29 -0.08 23 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 0.38 -0.10 23 0 2 0
29JUN27 270.00 P 0.00 0.00 0.00 0.48 -0.15 23 0 59 0
29JUN27 275.00 P 0.00 0.00 0.00 0.62 -0.15 23 0 136 0
29JUN27 280.00 P 2.67 2.67 2.67 0.77 -0.22 23 1 212 -1
29JUN27 285.00 P 0.00 0.00 0.00 0.98 -0.23 23 0 13 0
29JUN27 290.00 P 3.14 3.14 3.14 1.20 -0.28 23 10 213 +10
29JUN27 295.00 P 0.00 0.00 0.00 1.47 -0.34 23 0 42 0
29JUN27 300.00 P 3.90 3.90 3.90 1.80 -0.35 23 5 488 -5
29JUN27 310.00 P 0.00 0.00 0.00 2.67 -0.43 23 0 384 0
29JUN27 320.00 P 0.00 0.00 0.00 3.70 -0.60 23 0 969 0
29JUN27 330.00 P 0.00 0.00 0.00 5.07 -0.67 23 0 375 0
29JUN27 340.00 P 0.00 0.00 0.00 6.80 -0.82 23 0 414 0
29JUN27 350.00 P 11.39 11.39 10.49 8.83 -1.04 23 131 651 +50
29JUN27 360.00 P 0.00 0.00 0.00 11.29 -1.13 23 0 739 0
29JUN27 370.00 P 15.58 15.58 15.58 14.25 -1.33 23 1 291 +1
29JUN27 380.00 P 19.00 19.00 19.00 17.50 -1.61 23 1 241 -1
29JUN27 390.00 P 22.81 22.81 22.81 21.42 -1.64 23 45 260 +45
29JUN27 400.00 P 27.39 27.61 26.57 25.71 -1.92 23 95 477 +10
29JUN27 410.00 P 0.00 0.00 0.00 30.48 -1.97 24 0 185 0
29JUN27 420.00 P 36.22 36.22 36.22 35.80 -2.22 24 10 895 +10
29JUN27 430.00 P 0.00 0.00 0.00 41.46 -2.35 24 0 297 0
29JUN27 440.00 P 49.71 49.71 49.71 48.02 -2.92 24 30 250 +30
29JUN27 450.00 P 0.00 0.00 0.00 53.21 -5.03 23 0 155 0
29JUN27 460.00 P 0.00 0.00 0.00 60.39 -5.01 23 0 30 0
29JUN27 470.00 P 0.00 0.00 0.00 69.80 -3.12 25 0 0 0
29JUN27 480.00 P 0.00 0.00 0.00 77.88 -4.16 26 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 86.19 -3.42 26 0 0 0
29JUN27 500.00 P 0.00 0.00 0.00 94.81 -2.48 27 0 1 0
29JUN27 510.00 P 0.00 0.00 0.00 103.35 -2.48 27 0 0 0
29JUN27 520.00 P 0.00 0.00 0.00 111.90 -2.65 27 0 0 0
29JUN27 530.00 P 0.00 0.00 0.00 120.95 -2.45 27 0 55 0
29JUN27 540.00 P 0.00 0.00 0.00 129.54 -3.16 27 0 0 0
29JUN27 550.00 P 0.00 0.00 0.00 138.86 -2.96 27 0 21 0
29JUN27 560.00 P 0.00 0.00 0.00 148.35 -2.66 28 0 0 0
29JUN27 570.00 P 0.00 0.00 0.00 157.54 -2.78 28 0 0 0
29JUN27 580.00 P 0.00 0.00 0.00 167.55 -2.14 29 0 0 0
29JUN27 590.00 P 0.00 0.00 0.00 177.53 -2.02 30 0 0 0
29JUN27 600.00 P 0.00 0.00 0.00 187.72 -1.83 31 0 0 0
29JUN27 610.00 P 0.00 0.00 0.00 197.31 -2.20 32 0 0 0
29JUN27 620.00 P 0.00 0.00 0.00 207.70 -2.32 33 0 0 0
29JUN27 630.00 P 0.00 0.00 0.00 217.30 -2.54 34 0 0 0
29JUN27 640.00 P 0.00 0.00 0.00 227.29 -2.41 35 0 0 0
29JUN27 650.00 P 0.00 0.00 0.00 237.68 -1.89 36 0 0 0
29JUN27 660.00 P 0.00 0.00 0.00 246.38 -3.09 34 0 0 0
29JUN27 670.00 P 0.00 0.00 0.00 257.31 -2.07 37 0 0 0
29JUN27 680.00 P 0.00 0.00 0.00 267.66 -1.65 39 0 0 0
29JUN27 690.00 P 0.00 0.00 0.00 276.44 -2.84 37 0 0 0
29JUN27 700.00 P 0.00 0.00 0.00 287.33 -1.94 40 0 0 0
29JUN27 710.00 P 0.00 0.00 0.00 297.64 -1.61 42 0 0 0
29JUN27 720.00 P 0.00 0.00 0.00 307.44 -1.94 42 0 0 0
TOTAL PUT 12,561 228,195 +2,915
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HGN - HENGAN INT'L CLOSING PRICE HK$ 22.980
28AUG26 16.50 C 0.00 0.00 0.00 6.49 +0.18 79 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 5.99 +0.21 69 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 5.49 +0.19 58 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 4.99 +0.22 0 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 4.49 +0.28 0 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 3.99 +0.20 0 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 3.49 +0.24 0 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 2.99 +0.20 0 0 15 0
28AUG26 21.00 C 0.00 0.00 0.00 1.99 +0.21 0 0 15 0
28AUG26 22.00 C 0.00 0.00 0.00 1.05 +0.22 28 0 64 0
28AUG26 23.00 C 0.00 0.00 0.00 0.34 +0.08 27 0 91 0
28AUG26 24.00 C 0.00 0.00 0.00 0.06 +0.01 27 0 226 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 31 0 143 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 42 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 63 0 142 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 73 0 65 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 82 0 38 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 91 0 35 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 6.50 +0.13 56 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 6.00 +0.22 51 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 5.50 +0.18 44 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 5.00 +0.23 38 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 4.50 +0.15 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 4.00 +0.17 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 3.50 +0.18 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 3.00 +0.19 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 2.02 +0.24 25 0 311 0
29SEP26 22.00 C 0.00 0.00 0.00 1.15 +0.19 25 0 110 0
29SEP26 23.00 C 0.00 0.00 0.00 0.52 +0.08 25 0 42 0
29SEP26 24.00 C 0.18 0.18 0.18 0.21 +0.04 25 2 190 0
29SEP26 25.00 C 0.08 0.08 0.08 0.08 +0.02 26 1 84 0
29SEP26 26.00 C 0.00 0.00 0.00 0.03 +0.01 26 0 62 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 26 0 285 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 31 0 230 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 35 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 38 0 14 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 42 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 49 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 61 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 6.50 +0.13 48 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 6.00 +0.15 43 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 5.50 +0.15 38 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 5.00 +0.15 31 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 4.50 +0.15 0 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 4.00 +0.17 0 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 3.50 +0.18 0 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 3.00 +0.18 0 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 2.04 +0.21 24 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 1.19 +0.14 22 0 45 0
29OCT26 23.00 C 0.58 0.58 0.58 0.66 +0.07 23 2 44 +2
29OCT26 24.00 C 0.00 0.00 0.00 0.35 +0.03 24 0 83 0
29OCT26 25.00 C 0.00 0.00 0.00 0.17 +0.01 24 0 64 0
29OCT26 26.00 C 0.00 0.00 0.00 0.09 0.00 24 0 54 0
29OCT26 27.00 C 0.00 0.00 0.00 0.04 0.00 24 0 15 0
29OCT26 28.00 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 26 0 12 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 6.00 - 39 0 0 -
27NOV26 17.50 C 0.00 0.00 0.00 5.50 +0.15 35 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 5.00 +0.15 30 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 4.50 +0.15 0 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 4.00 +0.17 0 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 3.50 +0.18 0 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 3.01 +0.19 24 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 2.04 +0.16 21 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 1.31 +0.11 23 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.83 +0.14 23 0 50 0
27NOV26 24.00 C 0.00 0.00 0.00 0.51 +0.07 24 0 134 0
27NOV26 25.00 C 0.00 0.00 0.00 0.31 +0.06 24 0 184 0
27NOV26 26.00 C 0.00 0.00 0.00 0.18 +0.04 24 0 13 0
27NOV26 27.00 C 0.00 0.00 0.00 0.10 +0.03 24 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.05 +0.01 24 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 6.50 +0.13 41 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 6.00 +0.15 37 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 5.50 +0.15 33 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 5.00 +0.15 30 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 4.50 +0.15 26 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 4.00 +0.17 21 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 3.51 +0.19 25 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 3.02 +0.20 24 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 2.16 +0.20 24 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 1.46 +0.12 23 0 100 0
30DEC26 23.00 C 0.89 0.89 0.89 1.04 +0.15 24 2 100 0
30DEC26 24.00 C 0.00 0.00 0.00 0.68 +0.08 24 0 2,000 0
30DEC26 25.00 C 0.00 0.00 0.00 0.44 +0.06 24 0 3 0
30DEC26 26.00 C 0.26 0.26 0.26 0.27 +0.04 24 3 200 0
30DEC26 27.00 C 0.00 0.00 0.00 0.18 +0.04 24 0 18 0
30DEC26 28.00 C 0.00 0.00 0.00 0.10 +0.02 24 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.06 +0.01 24 0 7 0
30DEC26 30.00 C 0.00 0.00 0.00 0.04 +0.01 25 0 8 0
30DEC26 31.00 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 26 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 29 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 31 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 34 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 6.50 +0.13 32 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 6.00 +0.15 29 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 5.50 +0.15 27 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 5.00 +0.15 24 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 4.51 +0.16 24 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 4.03 +0.14 24 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 3.59 +0.18 24 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 3.20 +0.16 24 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 2.52 +0.14 24 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 1.94 +0.12 24 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 1.44 +0.09 23 0 22 0
30MAR27 24.00 C 0.00 0.00 0.00 1.08 +0.08 23 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.80 +0.03 24 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.58 +0.06 24 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 0.41 +0.04 24 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.30 +0.03 24 0 2 0
30MAR27 29.00 C 0.00 0.00 0.00 0.21 +0.02 24 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.15 +0.02 24 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.10 +0.01 24 0 56 0
30MAR27 32.00 C 0.00 0.00 0.00 0.07 +0.01 24 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.01 0.00 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 27 0 2 0
29JUN27 16.50 C 0.00 0.00 0.00 6.50 +0.13 27 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 6.00 +0.15 25 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 5.52 +0.17 25 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 5.07 +0.18 25 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 4.54 +0.03 22 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 4.18 +0.17 23 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 3.81 +0.03 23 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 3.48 +0.15 24 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 2.89 +0.12 24 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 2.38 +0.11 24 0 2 0
29JUN27 23.00 C 0.00 0.00 0.00 1.94 +0.10 25 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 1.56 +0.07 25 0 2 0
29JUN27 25.00 C 0.00 0.00 0.00 1.25 +0.06 25 0 10 0
29JUN27 26.00 C 0.00 0.00 0.00 0.99 +0.04 25 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.77 +0.03 25 0 0 0
29JUN27 28.00 C 0.44 0.44 0.44 0.60 +0.02 25 3 13 +3
29JUN27 29.00 C 0.00 0.00 0.00 0.47 +0.02 25 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.36 +0.01 25 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.27 0.00 25 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.21 0.00 25 0 25 0
29JUN27 33.00 C 0.00 0.00 0.00 0.16 0.00 25 0 5 0
29JUN27 34.00 C 0.00 0.00 0.00 0.12 +0.01 25 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 0.10 +0.01 26 0 0 0
TOTAL CALL 13 5,662 +5
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 63 0 45 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 56 0 54 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 48 0 147 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 102 0
28AUG26 22.00 P 0.10 0.10 0.10 0.06 -0.06 28 10 416 0
28AUG26 23.00 P 0.00 0.00 0.00 0.37 -0.17 28 0 361 0
28AUG26 24.00 P 0.00 0.00 0.00 1.07 -0.26 27 0 466 0
28AUG26 25.00 P 0.00 0.00 0.00 2.02 -0.28 0 0 67 0
28AUG26 26.00 P 0.00 0.00 0.00 3.02 -0.28 0 0 10 0
28AUG26 27.00 P 0.00 0.00 0.00 4.14 -0.20 87 0 75 0
28AUG26 28.00 P 0.00 0.00 0.00 5.17 -0.13 107 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 6.19 -0.11 124 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 7.19 -0.11 137 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 8.20 -0.10 151 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 9.20 -0.10 162 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 10.20 -0.24 173 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 11.20 -0.10 184 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 12.20 -0.10 194 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 13.20 -0.10 204 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 14.20 -0.10 214 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 36 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 33 0 15 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 29 0 15 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 -0.01 26 0 45 0
29SEP26 19.00 P 0.00 0.00 0.00 0.03 -0.01 27 0 40 0
29SEP26 19.50 P 0.00 0.00 0.00 0.05 -0.02 26 0 47 0
29SEP26 20.00 P 0.00 0.00 0.00 0.09 -0.04 25 0 41 0
29SEP26 21.00 P 0.00 0.00 0.00 0.28 -0.09 26 0 137 0
29SEP26 22.00 P 0.76 0.76 0.72 0.65 -0.13 26 5 275 +3
29SEP26 23.00 P 0.00 0.00 0.00 1.20 -0.22 25 0 1,298 0
29SEP26 24.00 P 0.00 0.00 0.00 1.97 -0.24 25 0 218 0
29SEP26 25.00 P 0.00 0.00 0.00 2.85 -0.18 25 0 94 0
29SEP26 26.00 P 0.00 0.00 0.00 3.81 -0.15 24 0 15 0
29SEP26 27.00 P 0.00 0.00 0.00 4.95 -0.10 46 0 200 0
29SEP26 28.00 P 0.00 0.00 0.00 5.96 -0.06 53 0 230 0
29SEP26 29.00 P 0.00 0.00 0.00 6.95 -0.14 58 0 15 0
29SEP26 30.00 P 0.00 0.00 0.00 7.94 -0.14 62 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 8.94 0.00 67 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 9.94 +0.01 72 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 10.94 +0.01 77 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 11.94 +0.01 82 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 12.94 -0.13 86 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 13.94 0.00 90 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 14.93 -0.19 93 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 15.94 +0.03 98 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 16.93 -0.14 100 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.02 -0.02 24 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.04 -0.02 25 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.07 -0.04 25 0 47 0
29OCT26 19.50 P 0.15 0.15 0.15 0.11 -0.06 24 8 25 +8
29OCT26 20.00 P 0.00 0.00 0.00 0.18 -0.08 24 0 45 0
29OCT26 21.00 P 0.00 0.00 0.00 0.43 -0.13 24 0 76 0
29OCT26 22.00 P 0.89 0.89 0.89 0.83 -0.14 25 50 184 +24
29OCT26 23.00 P 0.00 0.00 0.00 1.40 -0.22 25 0 170 0
29OCT26 24.00 P 0.00 0.00 0.00 2.14 -0.23 26 0 71 0
29OCT26 25.00 P 0.00 0.00 0.00 2.92 -0.36 24 0 28 0
29OCT26 26.00 P 0.00 0.00 0.00 3.84 -0.15 24 0 10 0
29OCT26 27.00 P 0.00 0.00 0.00 4.95 -0.18 36 0 26 0
29OCT26 28.00 P 0.00 0.00 0.00 5.96 -0.12 41 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 6.95 -0.14 45 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 7.94 -0.14 49 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 8.94 -0.02 53 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 9.94 0.00 57 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 10.94 -0.02 60 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 11.94 -0.11 64 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 12.94 -0.14 67 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.02 - 25 0 0 -
27NOV26 17.50 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.08 -0.02 24 0 1 0
27NOV26 19.00 P 0.00 0.00 0.00 0.13 -0.02 24 0 2 0
27NOV26 19.50 P 0.25 0.25 0.25 0.20 -0.03 24 15 17 +15
27NOV26 20.00 P 0.00 0.00 0.00 0.29 -0.05 24 0 3 0
27NOV26 21.00 P 0.00 0.00 0.00 0.57 -0.08 24 0 70 0
27NOV26 22.00 P 0.00 0.00 0.00 1.00 -0.11 25 0 85 0
27NOV26 23.00 P 0.00 0.00 0.00 1.57 -0.14 25 0 80 0
27NOV26 24.00 P 0.00 0.00 0.00 2.27 -0.19 26 0 85 0
27NOV26 25.00 P 0.00 0.00 0.00 3.09 -0.19 27 0 110 0
27NOV26 26.00 P 0.00 0.00 0.00 3.89 -0.12 24 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 4.96 -0.17 32 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 5.96 -0.16 36 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 6.95 -0.14 39 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 7.94 -0.14 42 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 8.94 -0.17 46 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 9.94 -0.03 49 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 10.94 -0.04 52 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 11.94 -0.11 55 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 12.94 -0.17 58 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.06 -0.01 24 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.09 -0.01 24 0 3 0
30DEC26 18.50 P 0.00 0.00 0.00 0.14 -0.01 24 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.20 -0.03 24 0 15 0
30DEC26 19.50 P 0.00 0.00 0.00 0.29 -0.03 24 0 10 0
30DEC26 20.00 P 0.00 0.00 0.00 0.40 -0.05 24 0 22 0
30DEC26 21.00 P 0.77 0.77 0.77 0.71 -0.04 24 1 21 +1
30DEC26 22.00 P 0.00 0.00 0.00 1.14 -0.06 25 0 107 0
30DEC26 23.00 P 0.00 0.00 0.00 1.66 -0.08 24 0 105 0
30DEC26 24.00 P 0.00 0.00 0.00 2.32 -0.18 24 0 2,003 0
30DEC26 25.00 P 0.00 0.00 0.00 3.09 -0.19 24 0 2 0
30DEC26 26.00 P 4.09 4.09 4.09 3.94 -0.16 24 15 34 +15
30DEC26 27.00 P 0.00 0.00 0.00 4.97 -0.16 29 0 19 0
30DEC26 28.00 P 0.00 0.00 0.00 5.96 -0.16 32 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 6.95 -0.14 35 0 10 0
30DEC26 30.00 P 0.00 0.00 0.00 7.94 -0.14 38 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 8.94 -0.17 41 0 10 0
30DEC26 32.00 P 0.00 0.00 0.00 9.94 -0.08 44 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 10.94 -0.06 47 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 11.94 -0.11 49 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 12.94 -0.17 52 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 13.94 -0.08 54 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 14.93 -0.19 56 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 15.94 -0.04 59 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 16.93 -0.14 61 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.08 -0.02 24 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.11 -0.03 24 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.16 -0.03 24 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.23 -0.03 24 0 4 0
30MAR27 18.50 P 0.00 0.00 0.00 0.30 -0.05 24 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.40 -0.06 24 0 2 0
30MAR27 19.50 P 0.00 0.00 0.00 0.52 -0.06 24 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.66 -0.08 24 0 2 0
30MAR27 21.00 P 0.00 0.00 0.00 1.02 -0.09 24 0 15 0
30MAR27 22.00 P 0.00 0.00 0.00 1.45 -0.15 24 0 23 0
30MAR27 23.00 P 0.00 0.00 0.00 1.96 -0.17 24 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 2.60 -0.10 24 0 18 0
30MAR27 25.00 P 0.00 0.00 0.00 3.32 -0.10 24 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 4.11 -0.14 24 0 15 0
30MAR27 27.00 P 0.00 0.00 0.00 5.02 -0.11 25 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 5.96 -0.16 27 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 6.95 -0.14 29 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 7.94 -0.14 32 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 8.94 -0.17 34 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 9.94 -0.08 36 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 10.94 -0.06 39 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 11.94 -0.12 41 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 12.94 -0.17 43 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 13.94 -0.14 45 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 14.93 -0.19 46 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 15.94 -0.15 49 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 16.93 -0.14 50 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.20 -0.04 26 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.26 -0.05 26 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.34 -0.06 26 0 1 0
29JUN27 18.00 P 0.00 0.00 0.00 0.43 -0.07 26 0 1 0
29JUN27 18.50 P 0.00 0.00 0.00 0.54 -0.09 26 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.67 -0.10 26 0 2 0
29JUN27 19.50 P 0.00 0.00 0.00 0.81 -0.12 26 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 0.98 -0.12 26 0 16 0
29JUN27 21.00 P 0.00 0.00 0.00 1.37 -0.15 26 0 7 0
29JUN27 22.00 P 0.00 0.00 0.00 1.84 -0.18 26 0 40 0
29JUN27 23.00 P 0.00 0.00 0.00 2.39 -0.20 26 0 1 0
29JUN27 24.00 P 0.00 0.00 0.00 3.03 -0.21 26 0 27 0
29JUN27 25.00 P 0.00 0.00 0.00 3.73 -0.24 27 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 4.50 -0.25 27 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 5.32 -0.27 28 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 6.20 -0.23 29 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 7.13 -0.21 30 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 8.09 -0.17 32 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 9.08 -0.11 34 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 10.07 -0.05 36 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 11.02 -0.12 37 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 11.98 -0.09 38 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 12.94 -0.17 38 0 0 0
TOTAL PUT 104 8,115 +66
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HKB - HSBC HOLDINGS PLC CLOSING PRICE HK$ 162.900
21AUG26 134.00 C 0.00 0.00 0.00 28.90 +2.48 0 0 0 0
21AUG26 135.00 C 0.00 0.00 0.00 27.90 +2.48 0 0 0 0
21AUG26 136.00 C 0.00 0.00 0.00 26.90 +2.59 0 0 0 0
21AUG26 137.00 C 0.00 0.00 0.00 25.90 +2.59 0 0 0 0
21AUG26 138.00 C 0.00 0.00 0.00 24.90 +2.59 0 0 0 0
21AUG26 139.00 C 0.00 0.00 0.00 23.90 +2.59 0 0 0 0
21AUG26 140.00 C 0.00 0.00 0.00 22.90 +2.59 0 0 0 0
21AUG26 141.00 C 0.00 0.00 0.00 21.90 +2.59 0 0 0 0
21AUG26 142.00 C 0.00 0.00 0.00 20.90 +2.59 0 0 0 0
21AUG26 143.00 C 0.00 0.00 0.00 19.90 +2.59 0 0 0 0
21AUG26 144.00 C 0.00 0.00 0.00 18.90 +2.59 0 0 0 0
21AUG26 145.00 C 0.00 0.00 0.00 17.90 +2.59 0 0 0 0
21AUG26 146.00 C 0.00 0.00 0.00 16.90 +2.59 0 0 0 0
21AUG26 147.00 C 0.00 0.00 0.00 15.90 +2.59 0 0 0 0
21AUG26 148.00 C 0.00 0.00 0.00 14.90 +2.59 0 0 0 0
21AUG26 149.00 C 0.00 0.00 0.00 13.90 +2.58 0 0 0 0
21AUG26 150.00 C 0.00 0.00 0.00 12.90 +2.31 0 0 0 0
21AUG26 152.50 C 0.00 0.00 0.00 10.40 +2.45 0 0 0 0
21AUG26 155.00 C 0.00 0.00 0.00 7.90 +2.43 0 0 0 0
21AUG26 157.50 C 6.20 6.20 6.20 5.40 +2.35 0 1 0 -1
21AUG26 160.00 C 1.70 3.00 1.70 2.90 +1.92 0 74 0 -108
21AUG26 162.50 C 0.35 1.35 0.29 0.40 +0.26 0 1,026 299 -551
21AUG26 165.00 C 0.03 0.03 0.02 0.00 -0.01 0 1,064 1,150 +970
21AUG26 167.50 C 0.01 0.01 0.01 0.00 -0.01 0 66 538 -6
21AUG26 170.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 127 0
21AUG26 172.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 160 0
21AUG26 175.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 177.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 180.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 182.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 185.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 187.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 190.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 192.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 195.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 197.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 200.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 202.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 205.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 207.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 210.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 212.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 92.94 +2.14 165 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 90.87 +3.02 299 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 88.38 +3.03 289 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 85.87 +3.02 277 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 83.37 +3.02 266 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 80.89 +3.04 257 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 78.39 +3.04 247 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 75.83 +2.97 231 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 73.26 +2.95 215 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 70.75 +2.94 205 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 68.39 +3.03 209 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 65.85 +2.99 197 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 63.35 +2.99 188 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 60.90 +3.03 183 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 58.39 +3.01 174 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 55.86 +2.99 164 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 53.42 +3.05 160 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 50.87 +3.00 149 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 48.38 +3.01 142 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 45.84 +2.96 132 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 43.29 +2.58 121 0 50 0
28AUG26 122.50 C 0.00 0.00 0.00 40.90 +3.02 121 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 37.97 +2.59 0 0 0 0
28AUG26 127.50 C 0.00 0.00 0.00 35.87 +2.99 105 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 33.43 +3.05 101 0 0 0
28AUG26 132.50 C 0.00 0.00 0.00 30.89 +3.00 92 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 27.98 +2.55 45 0 0 0
28AUG26 137.50 C 0.00 0.00 0.00 25.48 +2.59 40 0 0 0
28AUG26 140.00 C 0.00 0.00 0.00 22.98 +2.58 34 0 0 0
28AUG26 142.50 C 0.00 0.00 0.00 20.48 +2.57 0 0 0 0
28AUG26 145.00 C 0.00 0.00 0.00 17.99 +2.56 31 0 0 0
28AUG26 147.50 C 16.00 16.00 16.00 15.50 +2.53 29 2 12 -1
28AUG26 150.00 C 12.73 13.10 12.73 13.26 +2.40 40 31 172 +30
28AUG26 152.50 C 0.00 0.00 0.00 10.57 +2.38 26 0 367 0
28AUG26 155.00 C 0.00 0.00 0.00 8.17 +2.04 25 0 1,292 0
28AUG26 157.50 C 4.40 5.98 4.40 5.88 +2.01 23 3 622 -1
28AUG26 160.00 C 3.50 4.45 3.50 3.91 +1.61 23 695 1,273 +260
28AUG26 162.50 C 1.45 2.73 1.45 2.13 +0.98 20 285 1,820 -55
28AUG26 165.00 C 0.77 1.40 0.77 1.09 +0.60 21 541 1,635 +75
28AUG26 167.50 C 0.30 0.64 0.30 0.48 +0.32 21 881 1,524 +31
28AUG26 170.00 C 0.09 0.25 0.09 0.20 +0.15 22 948 2,460 +229
28AUG26 172.50 C 0.08 0.08 0.08 0.08 +0.07 22 29 2,167 0
28AUG26 175.00 C 0.02 0.02 0.02 0.04 +0.03 24 50 964 +50
28AUG26 177.50 C 0.02 0.02 0.02 0.02 +0.01 26 50 1,177 0
28AUG26 180.00 C 0.02 0.02 0.02 0.01 0.00 27 31 1,002 -31
28AUG26 182.50 C 0.00 0.00 0.00 0.01 0.00 31 0 281 0
28AUG26 185.00 C 0.00 0.00 0.00 0.01 0.00 34 0 700 0
28AUG26 187.50 C 0.00 0.00 0.00 0.01 0.00 37 0 813 0
28AUG26 190.00 C 0.00 0.00 0.00 0.01 0.00 40 0 386 0
28AUG26 192.50 C 0.00 0.00 0.00 0.01 0.00 43 0 406 0
28AUG26 195.00 C 0.00 0.00 0.00 0.01 0.00 46 0 407 0
28AUG26 197.50 C 0.00 0.00 0.00 0.01 0.00 49 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 69 0 0 0
28AUG26 220.00 C 0.00 0.00 0.00 0.01 0.00 74 0 150 0
28AUG26 225.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28AUG26 230.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28AUG26 235.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28AUG26 240.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28AUG26 245.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28AUG26 255.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
28AUG26 280.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
28AUG26 285.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 93.44 +2.64 126 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 90.97 +3.04 122 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 88.48 +3.03 118 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 85.95 +2.99 111 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 83.51 +3.03 110 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 80.99 +3.00 104 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 78.44 +2.96 97 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 76.03 +3.04 97 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 73.53 +3.05 93 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 71.02 +2.98 88 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 68.70 +3.15 91 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 66.21 +3.15 87 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 63.70 +3.16 83 0 62 0
29SEP26 102.50 C 0.00 0.00 0.00 61.05 +3.01 74 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 58.74 +3.14 76 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 56.28 +3.18 74 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 53.76 +3.16 69 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 51.30 +3.16 67 0 1 0
29SEP26 115.00 C 0.00 0.00 0.00 48.64 +3.00 59 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 46.12 +2.98 55 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 43.80 +3.09 56 0 1 0
29SEP26 122.50 C 0.00 0.00 0.00 41.17 +3.00 50 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 38.30 +2.22 28 0 200 0
29SEP26 127.50 C 0.00 0.00 0.00 36.37 +2.66 48 0 0 0
29SEP26 130.00 C 33.09 33.50 33.09 33.79 +3.05 43 70 931 -36
29SEP26 132.50 C 0.00 0.00 0.00 30.96 +2.01 32 0 759 0
29SEP26 135.00 C 0.00 0.00 0.00 28.79 +2.41 37 0 387 0
29SEP26 137.50 C 0.00 0.00 0.00 25.84 +2.47 19 0 1,217 0
29SEP26 140.00 C 0.00 0.00 0.00 23.05 +2.36 0 0 9,719 0
29SEP26 142.50 C 0.00 0.00 0.00 20.92 +2.34 20 0 1,342 0
29SEP26 145.00 C 0.00 0.00 0.00 19.06 +2.32 28 0 10,336 0
29SEP26 147.50 C 0.00 0.00 0.00 16.03 +2.30 18 0 924 0
29SEP26 150.00 C 0.00 0.00 0.00 14.03 +2.16 22 0 2,489 0
29SEP26 152.50 C 0.00 0.00 0.00 11.72 +1.60 20 0 405 0
29SEP26 155.00 C 10.00 10.00 10.00 9.66 +1.43 20 5 2,383 -5
29SEP26 157.50 C 8.11 8.11 8.11 8.03 +1.73 21 1 706 +1
29SEP26 160.00 C 6.43 6.66 6.43 6.21 +1.31 20 5 958 -4
29SEP26 162.50 C 4.30 4.90 4.30 5.06 +1.36 21 5 1,275 +2
29SEP26 165.00 C 2.95 4.00 2.95 3.75 +1.10 21 29 8,537 -18
29SEP26 167.50 C 2.25 2.90 2.25 2.71 +0.84 20 268 1,098 +165
29SEP26 170.00 C 1.80 2.18 1.77 1.87 +0.62 20 85 2,596 -17
29SEP26 172.50 C 1.26 1.52 1.26 1.23 +0.43 19 80 466 +16
29SEP26 175.00 C 0.88 1.00 0.88 0.77 +0.28 19 62 753 +35
29SEP26 177.50 C 0.62 0.69 0.62 0.46 +0.17 19 32 645 +30
29SEP26 180.00 C 0.40 0.46 0.40 0.26 +0.10 18 25 897 +2
29SEP26 182.50 C 0.27 0.27 0.27 0.13 +0.04 18 10 321 0
29SEP26 185.00 C 0.00 0.00 0.00 0.07 +0.02 18 0 276 0
29SEP26 187.50 C 0.00 0.00 0.00 0.03 +0.01 17 0 545 0
29SEP26 190.00 C 0.13 0.13 0.13 0.02 +0.01 18 2 269 0
29SEP26 192.50 C 0.00 0.00 0.00 0.01 0.00 18 0 53 0
29SEP26 195.00 C 0.00 0.00 0.00 0.01 0.00 19 0 247 0
29SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 20 0 38 0
29SEP26 200.00 C 0.00 0.00 0.00 0.01 0.00 22 0 188 0
29SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 24 0 5 0
29SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 26 0 232 0
29SEP26 215.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 0.01 0.00 41 0 300 0
29SEP26 250.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 49 0 260 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 0.00 53 0 30 0
29SEP26 285.00 C 0.01 0.01 0.01 0.01 0.00 54 30 240 +30
29OCT26 85.00 C 0.00 0.00 0.00 78.76 +2.81 77 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 76.28 +2.80 74 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 73.80 +2.80 72 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 71.32 +2.80 69 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 68.84 +2.80 66 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 66.36 +2.80 64 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 63.70 +2.61 56 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 61.40 +2.79 58 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 58.92 +2.79 56 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 56.28 +2.63 49 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 53.97 +2.79 51 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 51.50 +2.78 49 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 49.03 +2.78 47 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 46.58 +2.62 45 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 44.12 +2.61 43 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 41.68 +2.61 41 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 38.31 +1.65 0 0 30 0
29OCT26 127.50 C 0.00 0.00 0.00 36.82 +2.59 38 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 34.45 +2.63 37 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 31.99 +2.56 35 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 28.90 +2.36 25 0 30 0
29OCT26 137.50 C 0.00 0.00 0.00 26.52 +2.30 24 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 24.19 +2.23 24 0 2 0
29OCT26 142.50 C 0.00 0.00 0.00 21.92 +2.17 24 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 19.70 +2.08 24 0 60 0
29OCT26 147.50 C 0.00 0.00 0.00 17.57 +2.00 24 0 72 0
29OCT26 150.00 C 0.00 0.00 0.00 15.55 +1.93 24 0 98 0
29OCT26 152.50 C 0.00 0.00 0.00 13.59 +1.67 23 0 183 0
29OCT26 155.00 C 0.00 0.00 0.00 12.12 +1.86 25 0 272 0
29OCT26 157.50 C 0.00 0.00 0.00 10.38 +1.84 24 0 199 0
29OCT26 160.00 C 8.63 8.63 8.50 8.67 +1.55 23 3 1,207 -1
29OCT26 162.50 C 7.20 7.20 7.20 7.33 +1.45 23 1 832 -1
29OCT26 165.00 C 5.10 6.10 5.10 6.04 +1.22 23 137 556 -2
29OCT26 167.50 C 4.75 4.80 4.75 4.96 +1.11 23 2 291 +1
29OCT26 170.00 C 3.73 4.04 3.73 4.02 +1.00 23 3 521 +2
29OCT26 172.50 C 0.00 0.00 0.00 3.22 +0.89 23 0 211 0
29OCT26 175.00 C 2.43 2.65 2.43 2.55 +0.78 22 42 414 +20
29OCT26 177.50 C 1.96 1.96 1.96 2.00 +0.68 22 1 329 +1
29OCT26 180.00 C 1.50 1.50 1.50 1.55 +0.59 22 10 347 0
29OCT26 182.50 C 1.28 1.28 1.28 1.19 +0.51 22 1 317 0
29OCT26 185.00 C 0.93 1.02 0.93 0.90 +0.42 22 2 471 -1
29OCT26 187.50 C 0.00 0.00 0.00 0.67 +0.34 22 0 299 0
29OCT26 190.00 C 0.58 0.58 0.58 0.50 +0.28 22 5 40 +5
29OCT26 192.50 C 0.00 0.00 0.00 0.36 +0.22 22 0 32 0
29OCT26 195.00 C 0.00 0.00 0.00 0.26 +0.17 22 0 35 0
29OCT26 197.50 C 0.00 0.00 0.00 0.19 +0.13 22 0 0 0
29OCT26 200.00 C 0.00 0.00 0.00 0.13 +0.09 22 0 42 0
29OCT26 205.00 C 0.00 0.00 0.00 0.07 +0.05 22 0 0 0
29OCT26 210.00 C 0.00 0.00 0.00 0.03 +0.02 22 0 34 0
29OCT26 215.00 C 0.00 0.00 0.00 0.02 +0.01 23 0 69 0
29OCT26 220.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29OCT26 225.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 230.00 C 0.00 0.00 0.00 0.01 0.00 26 0 5 0
29OCT26 235.00 C 0.00 0.00 0.00 0.01 0.00 27 0 27 0
29OCT26 240.00 C 0.00 0.00 0.00 0.01 0.00 29 0 38 0
29OCT26 245.00 C 0.00 0.00 0.00 0.01 0.00 30 0 37 0
29OCT26 250.00 C 0.00 0.00 0.00 0.01 0.00 32 0 61 0
29OCT26 255.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 0.01 0.00 41 0 30 0
27NOV26 85.00 C 0.00 0.00 0.00 78.81 +2.81 67 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 76.33 +2.81 65 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 73.85 +2.81 63 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 71.37 +2.81 60 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 68.89 +2.81 58 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 66.36 +2.75 54 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 63.70 +2.57 47 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 61.46 +2.80 51 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 58.97 +2.79 48 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 56.51 +2.80 47 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 53.97 +2.72 43 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 51.56 +2.77 43 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 49.09 +2.60 41 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 46.63 +2.59 39 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 44.29 +2.67 39 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 41.77 +2.57 36 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 39.46 +2.66 36 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 36.97 +2.58 34 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 34.60 +2.58 33 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 32.22 +2.55 32 0 0 0
27NOV26 135.00 C 0.00 0.00 0.00 29.31 +2.38 26 0 0 0
27NOV26 137.50 C 0.00 0.00 0.00 27.01 +2.32 25 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 24.78 +2.28 25 0 0 0
27NOV26 142.50 C 0.00 0.00 0.00 22.59 +2.20 25 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 20.48 +2.13 25 0 0 0
27NOV26 147.50 C 0.00 0.00 0.00 18.44 +2.07 24 0 0 0
27NOV26 150.00 C 0.00 0.00 0.00 16.47 +1.94 24 0 10 0
27NOV26 152.50 C 0.00 0.00 0.00 14.64 +1.91 24 0 31 0
27NOV26 155.00 C 0.00 0.00 0.00 13.09 +1.84 24 0 83 0
27NOV26 157.50 C 0.00 0.00 0.00 11.47 +1.79 24 0 254 0
27NOV26 160.00 C 8.72 8.72 8.72 9.92 +1.63 24 60 1,010 +60
27NOV26 162.50 C 7.69 8.45 7.69 8.56 +1.47 24 60 693 -6
27NOV26 165.00 C 7.03 7.03 7.03 7.26 +1.30 23 40 247 +15
27NOV26 167.50 C 0.00 0.00 0.00 6.18 +1.21 23 0 244 0
27NOV26 170.00 C 5.42 5.42 5.02 5.11 +0.98 23 4 732 0
27NOV26 172.50 C 0.00 0.00 0.00 4.38 +1.00 23 0 8 0
27NOV26 175.00 C 0.00 0.00 0.00 3.64 +0.92 23 0 113 0
27NOV26 177.50 C 0.00 0.00 0.00 3.01 +0.81 23 0 60 0
27NOV26 180.00 C 2.47 2.47 2.47 2.48 +0.74 23 1 22 0
27NOV26 182.50 C 1.97 1.97 1.97 2.01 +0.65 23 1 133 +1
27NOV26 185.00 C 0.00 0.00 0.00 1.65 +0.58 23 0 140 0
27NOV26 187.50 C 1.30 1.30 1.30 1.32 +0.51 23 1 345 0
27NOV26 190.00 C 1.07 1.07 1.07 1.07 +0.45 23 1 361 +1
27NOV26 192.50 C 0.00 0.00 0.00 0.84 +0.37 23 0 160 0
27NOV26 195.00 C 0.00 0.00 0.00 0.67 +0.33 23 0 6 0
27NOV26 197.50 C 0.00 0.00 0.00 0.53 +0.27 23 0 5 0
27NOV26 200.00 C 0.00 0.00 0.00 0.41 +0.23 23 0 43 0
27NOV26 205.00 C 0.00 0.00 0.00 0.25 +0.15 23 0 0 0
27NOV26 210.00 C 0.00 0.00 0.00 0.14 +0.09 23 0 8 0
27NOV26 215.00 C 0.00 0.00 0.00 0.08 +0.06 23 0 0 0
27NOV26 220.00 C 0.00 0.00 0.00 0.05 +0.04 23 0 50 0
27NOV26 225.00 C 0.00 0.00 0.00 0.03 +0.02 23 0 0 0
27NOV26 230.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 240.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 0.01 0.00 26 0 29 0
27NOV26 250.00 C 0.00 0.00 0.00 0.01 0.00 27 0 38 0
27NOV26 255.00 C 0.00 0.00 0.00 0.01 0.00 28 0 44 0
27NOV26 260.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 93.44 +2.56 64 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 90.97 +2.57 62 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 88.48 +2.56 60 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 86.38 +2.94 70 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 83.88 +2.92 67 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 81.43 +2.95 65 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 78.85 +2.85 60 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 76.47 +2.94 60 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 73.89 +2.84 56 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 71.37 +2.79 53 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 69.03 +2.93 53 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 66.36 +2.74 47 0 2 0
30DEC26 100.00 C 0.00 0.00 0.00 64.09 +2.93 49 0 467 0
30DEC26 102.50 C 0.00 0.00 0.00 61.59 +2.91 47 0 128 0
30DEC26 105.00 C 0.00 0.00 0.00 59.03 +2.82 43 0 6 0
30DEC26 107.50 C 0.00 0.00 0.00 56.51 +2.64 41 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 54.13 +2.72 40 0 36 0
30DEC26 112.50 C 0.00 0.00 0.00 51.72 +2.67 39 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 49.32 +2.66 38 0 164 0
30DEC26 117.50 C 0.00 0.00 0.00 46.92 +2.71 37 0 180 0
30DEC26 120.00 C 0.00 0.00 0.00 44.51 +2.70 36 0 264 0
30DEC26 122.50 C 0.00 0.00 0.00 42.17 +2.70 35 0 584 0
30DEC26 125.00 C 0.00 0.00 0.00 40.12 +2.98 36 0 371 0
30DEC26 127.50 C 0.00 0.00 0.00 37.43 +2.64 33 0 274 0
30DEC26 130.00 C 0.00 0.00 0.00 35.08 +2.99 32 0 1,815 0
30DEC26 132.50 C 0.00 0.00 0.00 32.78 +2.57 31 0 629 0
30DEC26 135.00 C 0.00 0.00 0.00 30.53 +2.54 30 0 1,297 0
30DEC26 137.50 C 0.00 0.00 0.00 27.48 +2.36 25 0 794 0
30DEC26 140.00 C 0.00 0.00 0.00 25.32 +2.82 25 0 798 0
30DEC26 142.50 C 0.00 0.00 0.00 23.25 +2.24 24 0 1,334 0
30DEC26 145.00 C 0.00 0.00 0.00 21.24 +2.16 24 0 726 0
30DEC26 147.50 C 18.35 18.35 18.35 19.89 +2.17 26 30 374 0
30DEC26 150.00 C 0.00 0.00 0.00 17.36 +1.91 24 0 1,871 0
30DEC26 152.50 C 0.00 0.00 0.00 15.72 +1.91 24 0 225 0
30DEC26 155.00 C 0.00 0.00 0.00 14.08 +1.58 24 0 227 0
30DEC26 157.50 C 12.86 12.86 12.86 12.77 +1.81 24 1 570 -1
30DEC26 160.00 C 11.00 11.10 11.00 11.24 +1.64 24 41 3,462 -1
30DEC26 162.50 C 9.56 9.85 9.56 9.97 +1.57 24 115 919 +62
30DEC26 165.00 C 8.35 8.61 8.35 8.72 +1.44 23 87 1,095 +33
30DEC26 167.50 C 0.00 0.00 0.00 7.50 +1.24 23 0 207 0
30DEC26 170.00 C 6.54 6.54 6.54 6.57 +1.10 23 1 496 0
30DEC26 172.50 C 0.00 0.00 0.00 5.62 +0.79 23 0 288 0
30DEC26 175.00 C 4.88 5.00 4.88 4.85 +0.60 23 4 159 +1
30DEC26 177.50 C 0.00 0.00 0.00 4.12 +0.36 23 0 533 0
30DEC26 180.00 C 3.21 3.50 3.21 3.50 +0.22 23 33 193 +11
30DEC26 182.50 C 0.00 0.00 0.00 3.00 +0.08 23 0 160 0
30DEC26 185.00 C 2.53 2.53 2.53 2.53 -0.03 23 30 90 +2
30DEC26 187.50 C 2.17 2.17 2.17 2.16 -0.11 23 30 296 0
30DEC26 190.00 C 1.88 1.88 1.88 1.77 -0.24 23 5 229 0
30DEC26 192.50 C 0.00 0.00 0.00 1.51 -0.25 23 0 200 0
30DEC26 195.00 C 0.00 0.00 0.00 1.30 -0.27 23 0 80 0
30DEC26 197.50 C 0.00 0.00 0.00 1.06 -0.34 23 0 61 0
30DEC26 200.00 C 0.00 0.00 0.00 0.89 -0.34 23 0 184 0
30DEC26 205.00 C 0.00 0.00 0.00 0.60 -0.39 23 0 160 0
30DEC26 210.00 C 0.00 0.00 0.00 0.39 -0.38 23 0 629 0
30DEC26 215.00 C 0.00 0.00 0.00 0.25 -0.38 23 0 60 0
30DEC26 220.00 C 0.00 0.00 0.00 0.16 -0.34 23 0 1 0
30DEC26 225.00 C 0.00 0.00 0.00 0.10 -0.33 23 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 0.07 -0.28 23 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 0.05 -0.24 23 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 0.03 -0.21 23 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 0.02 -0.19 23 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 0.01 -0.17 23 0 29 0
30DEC26 255.00 C 0.00 0.00 0.00 0.01 -0.15 24 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 0.01 -0.12 25 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 0.01 -0.11 26 0 60 0
30DEC26 270.00 C 0.00 0.00 0.00 0.01 -0.09 27 0 120 0
30DEC26 275.00 C 0.00 0.00 0.00 0.01 -0.08 28 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 0.01 -0.07 29 0 60 0
30DEC26 285.00 C 0.00 0.00 0.00 0.01 -0.06 29 0 150 0
30MAR27 70.00 C 0.00 0.00 0.00 93.72 +2.57 56 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 91.28 +2.57 54 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 88.81 +2.54 52 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 86.40 +2.57 51 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 83.96 +2.56 49 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 81.52 +2.56 48 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 79.09 +2.56 46 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 76.47 +2.38 42 0 798 0
30MAR27 90.00 C 0.00 0.00 0.00 74.22 +2.56 43 0 90 0
30MAR27 92.50 C 0.00 0.00 0.00 71.79 +2.55 42 0 60 0
30MAR27 95.00 C 0.00 0.00 0.00 69.35 +2.45 40 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 67.18 +2.69 42 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 64.50 +2.41 38 0 151 0
30MAR27 102.50 C 0.00 0.00 0.00 62.50 +2.82 40 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 59.98 +2.69 38 0 94 0
30MAR27 107.50 C 0.00 0.00 0.00 57.65 +2.73 37 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 55.28 +2.73 36 0 89 0
30MAR27 112.50 C 0.00 0.00 0.00 52.90 +2.71 35 0 2 0
30MAR27 115.00 C 0.00 0.00 0.00 50.54 +2.70 34 0 3 0
30MAR27 117.50 C 0.00 0.00 0.00 48.19 +2.69 33 0 277 0
30MAR27 120.00 C 0.00 0.00 0.00 45.77 +2.61 32 0 754 0
30MAR27 122.50 C 0.00 0.00 0.00 43.54 +2.65 31 0 31 0
30MAR27 125.00 C 0.00 0.00 0.00 40.86 +2.23 28 0 1,312 0
30MAR27 127.50 C 0.00 0.00 0.00 38.90 +2.49 29 0 2 0
30MAR27 130.00 C 0.00 0.00 0.00 36.79 +2.51 29 0 773 0
30MAR27 132.50 C 0.00 0.00 0.00 34.58 +2.45 28 0 95 0
30MAR27 135.00 C 0.00 0.00 0.00 32.43 +2.40 27 0 661 0
30MAR27 137.50 C 0.00 0.00 0.00 29.87 +2.27 25 0 257 0
30MAR27 140.00 C 0.00 0.00 0.00 27.96 +2.23 25 0 69 0
30MAR27 142.50 C 0.00 0.00 0.00 26.08 +2.17 25 0 320 0
30MAR27 145.00 C 0.00 0.00 0.00 24.27 +2.07 25 0 861 0
30MAR27 147.50 C 0.00 0.00 0.00 22.55 +2.05 25 0 185 0
30MAR27 150.00 C 0.00 0.00 0.00 20.84 +1.87 25 0 734 0
30MAR27 152.50 C 0.00 0.00 0.00 19.30 +1.86 25 0 165 0
30MAR27 155.00 C 0.00 0.00 0.00 17.75 +2.20 25 0 337 0
30MAR27 157.50 C 0.00 0.00 0.00 16.33 +2.08 25 0 110 0
30MAR27 160.00 C 14.23 14.23 14.23 14.52 +1.53 24 2 976 0
30MAR27 162.50 C 12.13 12.89 12.13 13.23 +1.35 24 130 222 +100
30MAR27 165.00 C 11.66 11.66 11.66 12.10 +1.33 24 4 246 -4
30MAR27 167.50 C 0.00 0.00 0.00 10.96 +1.18 24 0 131 0
30MAR27 170.00 C 0.00 0.00 0.00 9.95 +1.10 24 0 669 0
30MAR27 172.50 C 0.00 0.00 0.00 9.00 +1.06 24 0 381 0
30MAR27 175.00 C 0.00 0.00 0.00 8.05 +0.86 23 0 522 0
30MAR27 177.50 C 0.00 0.00 0.00 7.28 +0.85 23 0 83 0
30MAR27 180.00 C 0.00 0.00 0.00 6.50 +0.75 23 0 117 0
30MAR27 182.50 C 0.00 0.00 0.00 5.79 +0.64 23 0 35 0
30MAR27 185.00 C 0.00 0.00 0.00 5.17 +0.61 23 0 107 0
30MAR27 187.50 C 4.21 4.21 4.21 4.55 +0.49 23 100 100 +70
30MAR27 190.00 C 0.00 0.00 0.00 4.04 +0.43 23 0 15 0
30MAR27 192.50 C 0.00 0.00 0.00 3.57 +0.42 23 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 3.10 +0.30 23 0 152 0
30MAR27 197.50 C 0.00 0.00 0.00 2.74 +0.27 23 0 132 0
30MAR27 200.00 C 0.00 0.00 0.00 2.39 +0.26 23 0 59 0
30MAR27 205.00 C 0.00 0.00 0.00 1.84 +0.19 23 0 62 0
30MAR27 210.00 C 0.00 0.00 0.00 1.41 +0.15 23 0 393 0
30MAR27 215.00 C 0.00 0.00 0.00 1.03 +0.06 23 0 30 0
30MAR27 220.00 C 0.00 0.00 0.00 0.75 +0.02 22 0 30 0
30MAR27 225.00 C 0.00 0.00 0.00 0.53 0.00 22 0 25 0
30MAR27 230.00 C 0.00 0.00 0.00 0.36 -0.02 22 0 5 0
30MAR27 235.00 C 0.00 0.00 0.00 0.26 -0.03 22 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 0.17 -0.07 22 0 60 0
30MAR27 245.00 C 0.00 0.00 0.00 0.11 -0.10 21 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 0.08 -0.10 21 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 0.05 -0.11 21 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 0.03 -0.10 21 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 0.02 -0.10 21 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 0.01 -0.09 20 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 0.01 -0.08 21 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 0.01 -0.07 22 0 28 0
30MAR27 285.00 C 0.00 0.00 0.00 0.01 -0.06 22 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 79.10 +2.55 0 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 76.47 +2.06 0 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 74.28 +2.58 23 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 71.85 +2.57 23 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 69.65 +2.75 29 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 67.24 +2.75 29 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 64.84 +2.75 28 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 62.50 +2.78 28 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 60.12 +2.74 27 0 66 0
29JUN27 107.50 C 0.00 0.00 0.00 57.76 +2.73 27 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 55.28 +2.58 25 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 53.09 +2.70 26 0 30 0
29JUN27 115.00 C 0.00 0.00 0.00 50.78 +2.69 26 0 50 0
29JUN27 117.50 C 0.00 0.00 0.00 48.64 +2.83 26 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 46.21 +2.65 25 0 83 0
29JUN27 122.50 C 0.00 0.00 0.00 43.98 +2.63 25 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 42.64 +3.47 28 0 2 0
29JUN27 127.50 C 0.00 0.00 0.00 39.57 +2.56 24 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 37.46 +2.56 24 0 1 0
29JUN27 132.50 C 0.00 0.00 0.00 35.35 +2.52 23 0 81 0
29JUN27 135.00 C 0.00 0.00 0.00 33.26 +2.44 23 0 46 0
29JUN27 137.50 C 0.00 0.00 0.00 31.22 +2.36 23 0 5 0
29JUN27 140.00 C 0.00 0.00 0.00 29.49 +2.01 23 0 44 0
29JUN27 142.50 C 0.00 0.00 0.00 27.69 +1.88 23 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 26.03 +1.89 23 0 36 0
29JUN27 147.50 C 0.00 0.00 0.00 24.37 +1.78 23 0 3 0
29JUN27 150.00 C 0.00 0.00 0.00 22.83 +1.73 23 0 26 0
29JUN27 152.50 C 0.00 0.00 0.00 21.35 +1.74 23 0 22 0
29JUN27 155.00 C 0.00 0.00 0.00 19.88 +1.56 23 0 54 0
29JUN27 157.50 C 0.00 0.00 0.00 18.59 +2.08 23 0 110 0
29JUN27 160.00 C 0.00 0.00 0.00 16.79 +1.49 23 0 371 0
29JUN27 162.50 C 14.24 15.04 14.24 15.59 +1.35 23 3 66 -1
29JUN27 165.00 C 13.42 13.60 13.42 14.53 +1.36 23 89 89 +43
29JUN27 167.50 C 0.00 0.00 0.00 13.48 +1.34 23 0 30 0
29JUN27 170.00 C 0.00 0.00 0.00 12.45 +1.22 23 0 37 0
29JUN27 172.50 C 0.00 0.00 0.00 11.56 +1.23 23 0 138 0
29JUN27 175.00 C 0.00 0.00 0.00 10.68 +1.21 23 0 12 0
29JUN27 177.50 C 0.00 0.00 0.00 9.80 +1.06 23 0 30 0
29JUN27 180.00 C 0.00 0.00 0.00 9.09 +1.09 23 9 56 +9
29JUN27 182.50 C 7.24 7.24 7.24 8.38 +1.10 23 95 160 +95
29JUN27 185.00 C 0.00 0.00 0.00 7.67 +0.96 24 0 173 0
29JUN27 187.50 C 0.00 0.00 0.00 7.07 +0.94 24 0 33 0
29JUN27 190.00 C 0.00 0.00 0.00 6.52 +0.96 24 0 50 0
29JUN27 192.50 C 0.00 0.00 0.00 5.96 +0.88 24 0 26 0
29JUN27 195.00 C 0.00 0.00 0.00 5.44 +0.79 24 0 3 0
29JUN27 197.50 C 0.00 0.00 0.00 5.02 +0.81 24 0 0 0
29JUN27 200.00 C 3.77 3.77 3.75 4.61 +0.81 24 36 41 +36
29JUN27 205.00 C 0.00 0.00 0.00 3.83 +0.67 24 0 30 0
29JUN27 210.00 C 2.65 2.65 2.65 3.22 +0.65 24 1 100 0
29JUN27 215.00 C 0.00 0.00 0.00 2.66 +0.55 24 0 0 0
29JUN27 220.00 C 1.81 1.81 1.80 2.23 +0.52 24 59 159 +59
29JUN27 225.00 C 0.00 0.00 0.00 1.83 +0.40 24 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 1.53 +0.35 24 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 1.24 +0.28 24 0 30 0
29JUN27 240.00 C 0.00 0.00 0.00 1.05 +0.29 24 0 30 0
29JUN27 245.00 C 0.00 0.00 0.00 0.90 +0.28 25 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 0.76 +0.28 25 0 30 0
29JUN27 255.00 C 0.00 0.00 0.00 0.63 +0.24 25 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 0.51 +0.21 25 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 0.43 +0.18 25 0 30 0
29JUN27 270.00 C 0.00 0.00 0.00 0.35 +0.16 25 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 0.28 +0.13 25 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 0.23 +0.11 25 0 270 0
29JUN27 285.00 C 0.35 0.35 0.35 0.19 +0.10 25 100 100 +100
TOTAL CALL 7,866 125,305 +1,801
21AUG26 134.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 135.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 136.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 137.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 138.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 8 0
21AUG26 139.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 140.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 141.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 142.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
21AUG26 143.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 144.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 145.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 52 0
21AUG26 146.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 147.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 62 0
21AUG26 148.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 79 0
21AUG26 149.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
21AUG26 150.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
21AUG26 152.50 P 0.00 0.00 0.00 0.00 -0.01 0 6 159 0
21AUG26 155.00 P 0.02 0.02 0.02 0.00 -0.04 0 257 397 -24
21AUG26 157.50 P 0.00 0.00 0.00 0.00 -0.15 0 0 600 0
21AUG26 160.00 P 0.10 0.10 0.10 0.00 -0.62 0 20 217 -20
21AUG26 162.50 P 1.25 1.25 0.01 0.00 -2.33 0 363 288 +47
21AUG26 165.00 P 2.96 2.96 1.80 2.10 -2.60 0 13 0 -11
21AUG26 167.50 P 4.90 4.90 4.90 4.60 -2.60 0 30 0 -30
21AUG26 170.00 P 0.00 0.00 0.00 7.10 -2.60 0 0 0 0
21AUG26 172.50 P 0.00 0.00 0.00 9.60 -2.60 0 0 0 0
21AUG26 175.00 P 0.00 0.00 0.00 12.10 -2.60 0 0 0 0
21AUG26 177.50 P 0.00 0.00 0.00 14.60 -2.60 0 0 0 0
21AUG26 180.00 P 0.00 0.00 0.00 17.10 -2.60 0 0 0 0
21AUG26 182.50 P 0.00 0.00 0.00 19.60 -2.60 0 0 0 0
21AUG26 185.00 P 0.00 0.00 0.00 22.10 -2.60 0 0 0 0
21AUG26 187.50 P 0.00 0.00 0.00 24.60 -2.60 0 0 0 0
21AUG26 190.00 P 0.00 0.00 0.00 27.10 -2.60 0 0 0 0
21AUG26 192.50 P 0.00 0.00 0.00 29.60 -2.60 0 0 0 0
21AUG26 195.00 P 0.00 0.00 0.00 32.10 -2.60 0 0 0 0
21AUG26 197.50 P 0.00 0.00 0.00 34.60 -2.84 0 0 0 0
21AUG26 200.00 P 0.00 0.00 0.00 37.10 -2.81 0 0 0 0
21AUG26 202.50 P 0.00 0.00 0.00 39.60 -2.60 0 0 0 0
21AUG26 205.00 P 0.00 0.00 0.00 42.10 -2.60 0 0 0 0
21AUG26 207.50 P 0.00 0.00 0.00 44.60 -2.60 0 0 0 0
21AUG26 210.00 P 0.00 0.00 0.00 47.10 -2.60 0 0 0 0
21AUG26 212.50 P 0.00 0.00 0.00 49.60 -2.60 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 203 0 38 0
28AUG26 72.50 P 0.00 0.00 0.00 0.01 0.00 195 0 45 0
28AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 187 0 65 0
28AUG26 77.50 P 0.00 0.00 0.00 0.01 0.00 179 0 60 0
28AUG26 80.00 P 0.00 0.00 0.00 0.01 0.00 172 0 120 0
28AUG26 82.50 P 0.00 0.00 0.00 0.01 0.00 165 0 30 0
28AUG26 85.00 P 0.00 0.00 0.00 0.01 0.00 158 0 160 0
28AUG26 87.50 P 0.00 0.00 0.00 0.01 0.00 151 0 4 0
28AUG26 90.00 P 0.00 0.00 0.00 0.01 0.00 144 0 72 0
28AUG26 92.50 P 0.00 0.00 0.00 0.01 0.00 138 0 3 0
28AUG26 95.00 P 0.00 0.00 0.00 0.01 0.00 132 0 29 0
28AUG26 97.50 P 0.00 0.00 0.00 0.01 0.00 126 0 77 0
28AUG26 100.00 P 0.00 0.00 0.00 0.01 0.00 120 0 1,187 0
28AUG26 102.50 P 0.00 0.00 0.00 0.01 0.00 114 0 401 0
28AUG26 105.00 P 0.00 0.00 0.00 0.01 0.00 109 0 59 0
28AUG26 107.50 P 0.00 0.00 0.00 0.01 0.00 103 0 736 0
28AUG26 110.00 P 0.00 0.00 0.00 0.01 0.00 98 0 899 0
28AUG26 112.50 P 0.00 0.00 0.00 0.01 0.00 93 0 372 0
28AUG26 115.00 P 0.00 0.00 0.00 0.01 0.00 88 0 370 0
28AUG26 117.50 P 0.00 0.00 0.00 0.01 0.00 83 0 880 0
28AUG26 120.00 P 0.00 0.00 0.00 0.01 0.00 78 0 1,399 0
28AUG26 122.50 P 0.00 0.00 0.00 0.01 0.00 73 0 1,017 0
28AUG26 125.00 P 0.00 0.00 0.00 0.01 0.00 68 0 2,012 0
28AUG26 127.50 P 0.00 0.00 0.00 0.01 0.00 63 0 1,528 0
28AUG26 130.00 P 0.00 0.00 0.00 0.01 0.00 59 0 2,817 0
28AUG26 132.50 P 0.00 0.00 0.00 0.01 0.00 54 0 1,996 0
28AUG26 135.00 P 0.00 0.00 0.00 0.01 0.00 50 0 2,319 0
28AUG26 137.50 P 0.00 0.00 0.00 0.01 0.00 45 0 1,532 0
28AUG26 140.00 P 0.03 0.03 0.03 0.01 -0.01 41 8 2,215 0
28AUG26 142.50 P 0.04 0.04 0.04 0.01 -0.02 37 6 2,231 -6
28AUG26 145.00 P 0.08 0.08 0.03 0.01 -0.04 32 102 3,146 0
28AUG26 147.50 P 0.10 0.10 0.10 0.02 -0.06 30 5 1,708 -5
28AUG26 150.00 P 0.10 0.10 0.07 0.05 -0.10 29 64 2,229 -37
28AUG26 152.50 P 0.15 0.15 0.11 0.09 -0.19 27 317 2,120 -93
28AUG26 155.00 P 0.26 0.26 0.19 0.19 -0.35 25 165 2,028 +46
28AUG26 157.50 P 0.55 0.55 0.32 0.38 -0.62 23 230 1,770 +30
28AUG26 160.00 P 1.21 1.21 0.62 0.78 -1.00 21 1,262 1,976 +645
28AUG26 162.50 P 1.52 1.73 1.30 1.56 -1.58 19 311 2,642 +73
28AUG26 165.00 P 3.00 3.00 2.51 2.99 -1.99 19 87 376 +4
28AUG26 167.50 P 4.98 4.98 4.98 4.87 -2.42 19 3 202 0
28AUG26 170.00 P 0.00 0.00 0.00 7.25 -2.45 22 0 242 0
28AUG26 172.50 P 0.00 0.00 0.00 9.64 -2.56 23 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 12.10 -2.60 0 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 14.60 -2.60 0 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 17.10 -2.60 0 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 19.60 -2.60 0 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 22.10 -2.60 0 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 24.60 -2.60 0 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 27.10 -2.80 0 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 29.60 -2.62 0 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 32.10 -2.71 0 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 34.60 -2.84 0 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 37.10 -2.81 0 0 0 0
28AUG26 205.00 P 0.00 0.00 0.00 42.10 -2.79 0 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 47.10 -2.79 0 0 0 0
28AUG26 215.00 P 0.00 0.00 0.00 52.10 -2.72 0 0 0 0
28AUG26 220.00 P 0.00 0.00 0.00 57.10 -2.70 0 0 0 0
28AUG26 225.00 P 0.00 0.00 0.00 62.10 -2.72 0 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 67.10 -2.71 0 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 72.10 -2.70 0 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 77.10 -2.69 0 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 82.10 -2.89 0 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 87.10 -2.69 0 0 0 0
28AUG26 255.00 P 0.00 0.00 0.00 92.10 -2.69 0 0 0 0
28AUG26 260.00 P 0.00 0.00 0.00 97.10 -2.70 0 0 0 0
28AUG26 265.00 P 0.00 0.00 0.00 102.10 -2.69 0 0 0 0
28AUG26 270.00 P 0.00 0.00 0.00 107.10 -2.69 0 0 0 0
28AUG26 275.00 P 0.00 0.00 0.00 112.10 -2.79 0 0 0 0
28AUG26 280.00 P 0.00 0.00 0.00 117.10 -2.69 0 0 0 0
28AUG26 285.00 P 0.00 0.00 0.00 122.10 -2.81 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 86 0 855 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 82 0 190 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 79 0 146 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 76 0 153 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 73 0 679 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 70 0 219 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 67 0 1,535 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 64 0 693 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 61 0 298 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 58 0 559 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 56 0 706 0
29SEP26 97.50 P 0.00 0.00 0.00 0.01 0.00 53 0 593 0
29SEP26 100.00 P 0.00 0.00 0.00 0.01 0.00 51 0 953 0
29SEP26 102.50 P 0.00 0.00 0.00 0.01 0.00 48 0 1,930 0
29SEP26 105.00 P 0.00 0.00 0.00 0.01 0.00 46 0 3,257 0
29SEP26 107.50 P 0.00 0.00 0.00 0.01 0.00 44 0 760 0
29SEP26 110.00 P 0.00 0.00 0.00 0.01 0.00 42 0 5,093 0
29SEP26 112.50 P 0.00 0.00 0.00 0.01 0.00 39 0 3,779 0
29SEP26 115.00 P 0.00 0.00 0.00 0.01 0.00 37 0 2,086 0
29SEP26 117.50 P 0.00 0.00 0.00 0.01 0.00 35 0 1,897 0
29SEP26 120.00 P 0.09 0.09 0.09 0.01 0.00 33 2 1,502 -2
29SEP26 122.50 P 0.00 0.00 0.00 0.01 0.00 31 0 4,992 0
29SEP26 125.00 P 0.14 0.14 0.14 0.01 0.00 29 2 4,382 -2
29SEP26 127.50 P 0.00 0.00 0.00 0.01 -0.01 27 0 1,072 0
29SEP26 130.00 P 0.17 0.17 0.17 0.01 -0.02 25 3 1,502 -3
29SEP26 132.50 P 0.00 0.00 0.00 0.01 -0.04 23 0 2,315 0
29SEP26 135.00 P 0.27 0.27 0.23 0.01 -0.07 21 31 2,816 0
29SEP26 137.50 P 0.26 0.26 0.26 0.02 -0.11 21 150 1,956 +100
29SEP26 140.00 P 0.33 0.33 0.31 0.04 -0.17 20 101 7,958 +46
29SEP26 142.50 P 0.38 0.42 0.38 0.08 -0.25 20 15 1,145 0
29SEP26 145.00 P 0.53 0.53 0.53 0.15 -0.36 20 4 1,413 0
29SEP26 147.50 P 0.64 0.68 0.60 0.29 -0.48 20 29 1,149 -1
29SEP26 150.00 P 0.93 0.93 0.79 0.52 -0.61 20 208 705 +149
29SEP26 152.50 P 1.14 1.25 1.04 0.87 -0.68 20 136 1,313 +130
29SEP26 155.00 P 1.68 1.68 1.48 1.39 -0.77 20 113 754 +22
29SEP26 157.50 P 2.17 2.17 1.95 2.10 -0.86 21 188 989 +19
29SEP26 160.00 P 3.09 3.09 2.75 2.90 -1.07 20 9 1,249 +1
29SEP26 162.50 P 4.23 4.23 3.90 3.92 -1.35 20 6 1,242 -3
29SEP26 165.00 P 5.52 5.52 5.15 5.13 -1.65 19 5 378 +3
29SEP26 167.50 P 6.68 6.68 6.68 6.59 -1.73 19 1 262 0
29SEP26 170.00 P 0.00 0.00 0.00 8.32 -2.19 19 0 286 0
29SEP26 172.50 P 0.00 0.00 0.00 10.40 -2.22 19 0 180 0
29SEP26 175.00 P 0.00 0.00 0.00 12.49 -2.38 19 0 202 0
29SEP26 177.50 P 0.00 0.00 0.00 14.74 -2.49 18 0 1,349 0
29SEP26 180.00 P 0.00 0.00 0.00 17.12 -2.58 18 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 19.60 -2.60 0 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 22.10 -2.78 0 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 24.60 -2.81 0 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 27.10 -2.80 0 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 29.60 -2.80 0 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 32.10 -2.80 0 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 34.60 -2.84 0 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 37.10 -2.81 0 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 42.10 -2.80 0 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 47.10 -2.80 0 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 52.10 -2.80 0 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 57.10 -2.78 0 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 62.10 -2.78 0 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 67.10 -2.77 0 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 72.10 -2.80 0 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 77.10 -2.79 0 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 82.10 -2.89 0 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 87.10 -2.77 0 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 92.10 -2.77 0 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 97.10 -2.78 0 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 102.10 -2.77 0 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 107.10 -2.77 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 112.10 -2.79 0 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 117.10 -2.78 0 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 122.10 -2.81 0 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 0.01 0.00 46 0 55 0
29OCT26 92.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 0.01 0.00 38 0 5 0
29OCT26 102.50 P 0.00 0.00 0.00 0.01 0.00 36 0 8 0
29OCT26 105.00 P 0.00 0.00 0.00 0.01 0.00 35 0 40 0
29OCT26 107.50 P 0.00 0.00 0.00 0.01 0.00 33 0 65 0
29OCT26 110.00 P 0.00 0.00 0.00 0.01 0.00 31 0 8 0
29OCT26 112.50 P 0.00 0.00 0.00 0.01 -0.01 30 0 40 0
29OCT26 115.00 P 0.00 0.00 0.00 0.01 -0.02 28 0 30 0
29OCT26 117.50 P 0.24 0.24 0.24 0.01 -0.03 26 2 158 -2
29OCT26 120.00 P 0.27 0.27 0.27 0.02 -0.04 27 2 112 0
29OCT26 122.50 P 0.00 0.00 0.00 0.03 -0.06 26 0 84 0
29OCT26 125.00 P 0.00 0.00 0.00 0.05 -0.08 26 0 659 0
29OCT26 127.50 P 0.00 0.00 0.00 0.07 -0.11 25 0 224 0
29OCT26 130.00 P 0.00 0.00 0.00 0.11 -0.15 25 0 223 0
29OCT26 132.50 P 0.00 0.00 0.00 0.17 -0.18 25 0 101 0
29OCT26 135.00 P 0.00 0.00 0.00 0.26 -0.24 25 0 296 0
29OCT26 137.50 P 0.73 0.73 0.73 0.38 -0.30 25 1 330 0
29OCT26 140.00 P 0.00 0.00 0.00 0.53 -0.36 24 0 391 0
29OCT26 142.50 P 1.15 1.15 1.09 0.76 -0.44 24 121 326 +39
29OCT26 145.00 P 1.40 1.40 1.27 1.05 -0.51 24 21 460 +16
29OCT26 147.50 P 1.73 1.73 1.62 1.41 -0.58 24 31 939 -30
29OCT26 150.00 P 2.08 2.08 2.08 1.86 -0.62 24 2 593 0
29OCT26 152.50 P 2.50 2.56 2.50 2.44 -0.65 24 3 324 -3
29OCT26 155.00 P 3.28 3.28 2.97 3.03 -0.79 23 106 1,119 -53
29OCT26 157.50 P 0.00 0.00 0.00 3.77 -0.96 23 0 438 0
29OCT26 160.00 P 4.97 4.97 4.47 4.65 -1.14 22 24 420 -6
29OCT26 162.50 P 5.85 5.85 5.85 5.71 -1.33 22 2 557 +2
29OCT26 165.00 P 7.19 7.19 7.19 6.94 -1.54 21 2 325 +2
29OCT26 167.50 P 0.00 0.00 0.00 8.37 -1.78 21 0 257 0
29OCT26 170.00 P 0.00 0.00 0.00 9.96 -1.54 21 0 400 0
29OCT26 172.50 P 0.00 0.00 0.00 11.94 -1.78 22 0 465 0
29OCT26 175.00 P 0.00 0.00 0.00 13.83 -1.89 22 0 299 0
29OCT26 177.50 P 0.00 0.00 0.00 15.83 -2.00 22 0 30 0
29OCT26 180.00 P 0.00 0.00 0.00 17.92 -2.12 22 0 310 0
29OCT26 182.50 P 0.00 0.00 0.00 20.12 -2.23 22 0 172 0
29OCT26 185.00 P 0.00 0.00 0.00 22.40 -2.48 22 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 24.74 -2.67 22 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 27.15 -2.75 22 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 29.60 -2.80 0 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 32.10 -2.80 0 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 34.60 -2.84 0 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 37.10 -2.81 0 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 42.10 -2.80 0 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 47.10 -2.80 0 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 52.10 -2.80 0 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 57.10 -2.78 0 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 62.10 -2.78 0 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 67.10 -2.77 0 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 72.10 -2.80 0 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 77.10 -2.79 0 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 82.10 -2.89 0 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 87.10 -2.77 0 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 92.10 -2.77 0 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 97.10 -2.78 0 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 102.10 -2.77 0 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 107.10 -2.77 0 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 112.10 -2.79 0 0 0 0
29OCT26 280.00 P 0.00 0.00 0.00 117.10 -2.78 0 0 0 0
29OCT26 285.00 P 0.00 0.00 0.00 122.10 -2.81 0 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 0.01 0.00 32 0 50 0
27NOV26 102.50 P 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 0.01 -0.02 29 0 40 0
27NOV26 107.50 P 0.00 0.00 0.00 0.02 -0.02 29 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 0.03 -0.02 29 0 50 0
27NOV26 112.50 P 0.00 0.00 0.00 0.04 -0.03 28 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 0.06 -0.04 28 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 0.09 -0.04 28 0 6 0
27NOV26 120.00 P 0.46 0.46 0.46 0.12 -0.07 27 60 143 +55
27NOV26 122.50 P 0.00 0.00 0.00 0.17 -0.08 27 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 0.23 -0.12 27 0 11 0
27NOV26 127.50 P 0.00 0.00 0.00 0.33 -0.13 27 0 9 0
27NOV26 130.00 P 0.00 0.00 0.00 0.43 -0.17 26 0 181 0
27NOV26 132.50 P 0.00 0.00 0.00 0.58 -0.21 26 0 32 0
27NOV26 135.00 P 1.09 1.09 1.00 0.77 -0.24 26 10 111 0
27NOV26 137.50 P 1.25 1.25 1.24 0.98 -0.32 26 2 847 0
27NOV26 140.00 P 1.45 1.45 1.45 1.28 -0.36 25 1 105 +1
27NOV26 142.50 P 1.77 1.77 1.75 1.62 -0.42 25 2 239 +1
27NOV26 145.00 P 0.00 0.00 0.00 2.04 -0.43 25 0 211 0
27NOV26 147.50 P 2.60 2.60 2.60 2.48 -0.47 24 9 148 +9
27NOV26 150.00 P 2.90 2.90 2.90 2.97 -0.61 24 5 508 -5
27NOV26 152.50 P 3.68 3.68 3.68 3.59 -0.73 23 1 316 -1
27NOV26 155.00 P 4.52 4.52 4.52 4.33 -0.82 23 2 905 0
27NOV26 157.50 P 5.00 5.12 5.00 5.17 -0.96 23 2 140 +2
27NOV26 160.00 P 6.40 6.40 6.40 6.16 -1.03 22 2 195 0
27NOV26 162.50 P 7.15 7.15 7.15 7.23 -1.21 22 1 395 +1
27NOV26 165.00 P 8.73 8.73 8.71 8.44 -1.52 22 130 286 +130
27NOV26 167.50 P 10.01 10.01 10.01 9.88 -1.74 22 30 150 +14
27NOV26 170.00 P 0.00 0.00 0.00 11.81 -1.50 23 0 111 0
27NOV26 172.50 P 0.00 0.00 0.00 13.45 -1.64 23 0 300 0
27NOV26 175.00 P 0.00 0.00 0.00 15.24 -1.72 23 0 283 0
27NOV26 177.50 P 0.00 0.00 0.00 17.13 -1.83 23 0 112 0
27NOV26 180.00 P 0.00 0.00 0.00 19.12 -1.90 23 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 21.16 -1.99 23 0 243 0
27NOV26 185.00 P 0.00 0.00 0.00 23.31 -2.05 23 0 142 0
27NOV26 187.50 P 0.00 0.00 0.00 25.49 -2.13 23 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 27.74 -2.16 23 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 30.03 -2.37 23 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 32.12 -2.78 19 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 34.74 -2.70 23 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 37.16 -2.75 23 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 42.10 -2.80 0 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 47.10 -2.80 0 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 52.10 -2.80 0 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 57.10 -2.78 0 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 62.10 -2.78 0 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 67.10 -2.77 0 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 72.10 -2.80 0 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 77.10 -2.79 0 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 82.10 -2.89 0 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 87.10 -2.77 0 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 92.10 -2.77 0 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 97.10 -2.78 0 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 102.10 -2.77 0 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 107.10 -2.77 0 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 112.10 -2.79 0 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 117.10 -2.78 0 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 122.10 -2.81 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 0.01 0.00 47 0 413 0
30DEC26 72.50 P 0.00 0.00 0.00 0.01 0.00 45 0 70 0
30DEC26 75.00 P 0.00 0.00 0.00 0.01 0.00 43 0 130 0
30DEC26 77.50 P 0.00 0.00 0.00 0.01 0.00 41 0 115 0
30DEC26 80.00 P 0.00 0.00 0.00 0.01 0.00 39 0 980 0
30DEC26 82.50 P 0.00 0.00 0.00 0.01 0.00 38 0 123 0
30DEC26 85.00 P 0.00 0.00 0.00 0.01 0.00 36 0 231 0
30DEC26 87.50 P 0.00 0.00 0.00 0.01 0.00 35 0 358 0
30DEC26 90.00 P 0.00 0.00 0.00 0.01 0.00 33 0 817 0
30DEC26 92.50 P 0.00 0.00 0.00 0.01 0.00 32 0 236 0
30DEC26 95.00 P 0.00 0.00 0.00 0.01 0.00 30 0 1,040 0
30DEC26 97.50 P 0.29 0.29 0.29 0.01 0.00 29 26 274 0
30DEC26 100.00 P 0.00 0.00 0.00 0.01 0.00 28 0 2,958 0
30DEC26 102.50 P 0.35 0.35 0.35 0.02 0.00 28 2 326 0
30DEC26 105.00 P 0.00 0.00 0.00 0.03 -0.01 28 0 157 0
30DEC26 107.50 P 0.00 0.00 0.00 0.04 -0.01 27 0 444 0
30DEC26 110.00 P 0.00 0.00 0.00 0.06 -0.01 27 0 1,031 0
30DEC26 112.50 P 0.00 0.00 0.00 0.08 -0.02 27 0 2,678 0
30DEC26 115.00 P 0.00 0.00 0.00 0.12 -0.02 27 0 1,792 0
30DEC26 117.50 P 0.65 0.65 0.65 0.16 -0.04 26 1 3,347 -1
30DEC26 120.00 P 0.67 0.67 0.67 0.22 -0.05 26 23 1,897 +21
30DEC26 122.50 P 0.00 0.00 0.00 0.30 -0.07 26 0 1,312 0
30DEC26 125.00 P 0.00 0.00 0.00 0.40 -0.09 26 0 3,716 0
30DEC26 127.50 P 0.97 0.97 0.97 0.54 -0.10 26 2 812 +2
30DEC26 130.00 P 0.00 0.00 0.00 0.69 -0.15 26 0 2,176 0
30DEC26 132.50 P 1.28 1.28 1.28 0.91 -0.16 25 2 312 0
30DEC26 135.00 P 0.00 0.00 0.00 1.14 -0.23 25 0 1,312 0
30DEC26 137.50 P 1.73 1.73 1.65 1.46 -0.24 25 3 669 -2
30DEC26 140.00 P 0.00 0.00 0.00 1.81 -0.33 25 0 1,313 0
30DEC26 142.50 P 0.00 0.00 0.00 2.25 -0.37 25 0 800 0
30DEC26 145.00 P 0.00 0.00 0.00 2.75 -0.44 25 0 1,240 0
30DEC26 147.50 P 3.30 3.30 3.30 3.25 -0.48 24 2 426 0
30DEC26 150.00 P 4.01 4.01 3.92 3.82 -0.56 24 20 2,200 0
30DEC26 152.50 P 0.00 0.00 0.00 4.48 -0.71 23 0 405 0
30DEC26 155.00 P 5.10 5.10 5.10 5.32 -0.73 23 10 230 -10
30DEC26 157.50 P 0.00 0.00 0.00 6.19 -0.88 23 0 201 0
30DEC26 160.00 P 6.85 6.85 6.85 7.24 -0.96 23 9 191 +9
30DEC26 162.50 P 8.37 8.37 8.37 8.34 -1.11 22 30 431 +30
30DEC26 165.00 P 0.00 0.00 0.00 9.58 -1.33 22 0 45 0
30DEC26 167.50 P 0.00 0.00 0.00 10.97 -1.68 22 0 30 0
30DEC26 170.00 P 0.00 0.00 0.00 12.47 -2.18 22 0 92 0
30DEC26 172.50 P 0.00 0.00 0.00 14.49 -2.00 23 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 16.23 -2.17 23 0 440 0
30DEC26 177.50 P 0.00 0.00 0.00 18.06 -2.33 23 0 698 0
30DEC26 180.00 P 0.00 0.00 0.00 19.96 -2.46 23 0 1 0
30DEC26 182.50 P 0.00 0.00 0.00 21.95 -2.59 23 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 24.00 -2.68 23 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 26.11 -1.92 23 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 28.28 -2.00 23 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 30.49 -2.04 23 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 32.34 -2.56 20 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 34.75 -2.69 20 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 37.40 -2.93 23 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 42.18 -2.91 23 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 47.10 -2.80 0 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 52.10 -2.80 0 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 57.10 -2.78 0 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 62.10 -2.78 0 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 67.10 -2.77 0 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 72.10 -2.80 0 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 77.10 -2.79 0 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 82.12 -2.87 36 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 87.10 -2.77 0 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 92.10 -2.77 0 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 97.10 -2.78 0 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 102.10 -2.77 0 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 107.10 -2.77 0 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 112.10 -2.79 0 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 117.10 -2.78 0 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 122.10 -2.81 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 0.01 0.00 36 0 692 0
30MAR27 72.50 P 0.00 0.00 0.00 0.01 0.00 35 0 122 0
30MAR27 75.00 P 0.00 0.00 0.00 0.01 0.00 33 0 152 0
30MAR27 77.50 P 0.00 0.00 0.00 0.01 0.00 32 0 243 0
30MAR27 80.00 P 0.00 0.00 0.00 0.01 0.00 31 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 0.46 0.46 0.46 0.01 0.00 28 30 49 -30
30MAR27 87.50 P 0.00 0.00 0.00 0.01 0.00 27 0 12 0
30MAR27 90.00 P 0.00 0.00 0.00 0.02 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 0.69 0.69 0.69 0.04 0.00 27 30 313 -30
30MAR27 97.50 P 0.76 0.76 0.76 0.06 +0.01 27 30 139 -30
30MAR27 100.00 P 0.77 0.77 0.77 0.08 +0.01 27 2 304 +2
30MAR27 102.50 P 0.00 0.00 0.00 0.11 +0.01 27 0 98 0
30MAR27 105.00 P 0.00 0.00 0.00 0.15 0.00 26 0 370 0
30MAR27 107.50 P 0.00 0.00 0.00 0.20 0.00 26 0 505 0
30MAR27 110.00 P 0.00 0.00 0.00 0.27 0.00 26 0 677 0
30MAR27 112.50 P 0.00 0.00 0.00 0.36 -0.01 26 0 535 0
30MAR27 115.00 P 0.00 0.00 0.00 0.47 -0.01 26 0 326 0
30MAR27 117.50 P 0.00 0.00 0.00 0.60 -0.03 26 0 384 0
30MAR27 120.00 P 0.00 0.00 0.00 0.77 -0.03 26 0 1,234 0
30MAR27 122.50 P 0.00 0.00 0.00 0.96 -0.07 26 0 149 0
30MAR27 125.00 P 2.07 2.07 2.07 1.20 -0.07 26 5 1,173 +5
30MAR27 127.50 P 0.00 0.00 0.00 1.46 -0.14 26 0 482 0
30MAR27 130.00 P 0.00 0.00 0.00 1.79 -0.15 26 0 994 0
30MAR27 132.50 P 0.00 0.00 0.00 2.14 -0.23 26 0 396 0
30MAR27 135.00 P 3.39 3.39 3.39 2.59 -0.25 26 5 159 0
30MAR27 137.50 P 0.00 0.00 0.00 3.05 -0.34 26 0 181 0
30MAR27 140.00 P 0.00 0.00 0.00 3.62 -0.38 25 0 627 0
30MAR27 142.50 P 0.00 0.00 0.00 4.23 -0.44 25 0 451 0
30MAR27 145.00 P 0.00 0.00 0.00 4.91 -0.55 25 0 876 0
30MAR27 147.50 P 0.00 0.00 0.00 5.68 -0.58 25 0 115 0
30MAR27 150.00 P 0.00 0.00 0.00 6.48 -0.75 25 0 579 0
30MAR27 152.50 P 8.10 8.10 8.10 7.43 -0.78 25 30 306 +30
30MAR27 155.00 P 0.00 0.00 0.00 8.39 -0.93 25 0 345 0
30MAR27 157.50 P 0.00 0.00 0.00 9.49 -1.01 25 0 165 0
30MAR27 160.00 P 0.00 0.00 0.00 10.65 -1.09 25 1,500 2,404 +1,500
30MAR27 162.50 P 12.83 12.83 12.83 11.86 -1.26 25 50 142 +20
30MAR27 165.00 P 0.00 0.00 0.00 13.22 -1.29 25 0 30 0
30MAR27 167.50 P 0.00 0.00 0.00 14.50 -1.54 25 0 30 0
30MAR27 170.00 P 0.00 0.00 0.00 16.09 -1.03 25 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 17.14 -1.57 24 0 90 0
30MAR27 175.00 P 0.00 0.00 0.00 18.69 -1.74 24 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 20.40 -1.78 24 0 5 0
30MAR27 180.00 P 0.00 0.00 0.00 22.12 -1.89 24 0 73 0
30MAR27 182.50 P 0.00 0.00 0.00 23.93 -1.98 24 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 25.81 -2.03 24 0 30 0
30MAR27 187.50 P 0.00 0.00 0.00 27.72 -3.04 24 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 30.63 -2.26 26 0 171 0
30MAR27 192.50 P 0.00 0.00 0.00 32.74 -2.29 26 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 34.88 -2.39 26 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 37.11 -2.42 27 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 39.36 -2.46 27 0 150 0
30MAR27 205.00 P 0.00 0.00 0.00 44.00 -2.54 28 0 60 0
30MAR27 210.00 P 48.93 49.00 48.05 48.78 -2.38 29 115 2,836 +105
30MAR27 215.00 P 0.00 0.00 0.00 53.52 -2.52 30 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 58.20 -2.64 31 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 62.89 -2.75 31 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 67.81 -2.58 32 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 72.63 -2.61 33 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 77.45 -2.75 33 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 82.31 -2.76 33 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 87.17 -2.77 33 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 92.12 -2.75 33 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 97.10 -2.78 0 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 102.10 -2.77 0 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 107.10 -2.77 0 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 112.10 -2.79 0 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 117.10 -2.78 0 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 122.10 -3.14 0 0 0 0
29JUN27 85.00 P 0.74 0.74 0.74 0.01 0.00 24 1 8 +1
29JUN27 87.50 P 0.00 0.00 0.00 0.01 0.00 23 0 1 0
29JUN27 90.00 P 0.00 0.00 0.00 0.02 0.00 23 0 52 0
29JUN27 92.50 P 0.00 0.00 0.00 0.03 0.00 23 0 34 0
29JUN27 95.00 P 1.10 1.10 1.10 0.04 -0.01 23 2 22 +2
29JUN27 97.50 P 0.00 0.00 0.00 0.06 -0.01 23 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 0.08 -0.02 23 0 12 0
29JUN27 102.50 P 0.00 0.00 0.00 0.11 -0.03 23 0 32 0
29JUN27 105.00 P 0.00 0.00 0.00 0.15 -0.05 23 0 322 0
29JUN27 107.50 P 0.00 0.00 0.00 0.20 -0.08 22 0 94 0
29JUN27 110.00 P 0.00 0.00 0.00 0.27 -0.11 22 0 55 0
29JUN27 112.50 P 0.00 0.00 0.00 0.37 -0.13 22 0 34 0
29JUN27 115.00 P 0.00 0.00 0.00 0.49 -0.17 23 0 76 0
29JUN27 117.50 P 0.00 0.00 0.00 0.66 -0.17 23 0 135 0
29JUN27 120.00 P 2.59 2.59 2.59 0.83 -0.25 23 2 217 +2
29JUN27 122.50 P 0.00 0.00 0.00 1.08 -0.25 23 0 302 0
29JUN27 125.00 P 0.00 0.00 0.00 1.34 -0.33 23 0 114 0
29JUN27 127.50 P 0.00 0.00 0.00 1.68 -0.35 23 0 68 0
29JUN27 130.00 P 3.94 3.94 3.94 2.05 -0.43 23 3 694 +3
29JUN27 132.50 P 0.00 0.00 0.00 2.50 -0.46 23 0 56 0
29JUN27 135.00 P 0.00 0.00 0.00 2.99 -0.53 23 0 233 0
29JUN27 137.50 P 0.00 0.00 0.00 3.57 -0.59 23 0 69 0
29JUN27 140.00 P 6.09 6.16 5.97 4.21 -0.62 23 150 549 +150
29JUN27 142.50 P 6.59 6.59 6.59 4.89 -0.74 23 10 169 +10
29JUN27 145.00 P 7.28 7.28 7.28 5.70 -0.75 24 10 79 0
29JUN27 147.50 P 8.06 8.06 8.06 6.53 -0.86 24 10 101 0
29JUN27 150.00 P 0.00 0.00 0.00 7.49 -0.91 24 0 330 0
29JUN27 152.50 P 9.60 9.60 9.60 8.51 -0.92 24 1 134 0
29JUN27 155.00 P 10.90 10.90 10.90 9.55 -1.08 24 1 480 +1
29JUN27 157.50 P 0.00 0.00 0.00 10.77 -1.08 24 0 13 0
29JUN27 160.00 P 0.00 0.00 0.00 12.00 -1.14 24 0 269 0
29JUN27 162.50 P 0.00 0.00 0.00 13.29 -1.27 24 0 205 0
29JUN27 165.00 P 0.00 0.00 0.00 14.73 -1.27 24 0 3 0
29JUN27 167.50 P 0.00 0.00 0.00 16.18 -1.32 25 0 2 0
29JUN27 170.00 P 0.00 0.00 0.00 17.68 -1.42 25 0 12 0
29JUN27 172.50 P 0.00 0.00 0.00 19.30 -0.83 25 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 20.33 -1.44 24 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 21.97 -1.56 24 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 23.74 -1.56 24 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 25.53 -1.58 24 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 27.34 -2.57 24 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 30.14 -1.78 26 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 32.15 -1.80 26 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 34.19 -1.88 26 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 36.28 -1.95 26 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 38.44 -1.97 27 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 40.63 -2.01 27 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 45.09 -2.13 28 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 49.54 -2.36 28 0 0 0
29JUN27 215.00 P 0.00 0.00 0.00 54.13 -2.44 29 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 58.71 -2.49 29 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 63.40 -2.55 30 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 68.37 -2.33 31 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 72.90 -2.58 30 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 77.70 -2.63 31 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 82.52 -2.65 31 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 87.36 -2.66 32 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 92.20 -2.69 31 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 97.10 -2.78 0 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 102.19 -2.68 34 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 107.10 -2.77 0 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 112.10 -2.79 0 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 117.10 -2.78 0 0 0 0
29JUN27 285.00 P 0.00 0.00 0.00 122.10 -3.14 0 0 0 0
TOTAL PUT 6,943 192,484 +3,040
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$ 7.500
28AUG26 4.70 C 0.00 0.00 0.00 2.80 +0.11 0 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 2.70 +0.11 0 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 2.60 +0.11 0 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.50 +0.11 0 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 2.25 +0.11 0 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 2.00 +0.11 0 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.75 +0.11 0 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.50 +0.11 0 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.25 +0.11 0 0 60 0
28AUG26 6.50 C 0.00 0.00 0.00 1.00 +0.11 0 0 229 0
28AUG26 6.75 C 0.00 0.00 0.00 0.75 +0.11 0 0 1,681 0
28AUG26 7.00 C 0.46 0.46 0.46 0.52 +0.12 37 9 1,966 -9
28AUG26 7.25 C 0.22 0.25 0.22 0.26 +0.09 17 328 1,345 -328
28AUG26 7.50 C 0.06 0.06 0.06 0.07 +0.03 16 111 341 -66
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 18 0 60 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 31 0 51 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 61 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 79 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.80 +0.11 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.70 +0.11 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.60 +0.11 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.50 +0.11 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.25 +0.11 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.00 +0.11 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.75 +0.11 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.50 +0.10 0 0 0 0
29SEP26 6.25 C 1.21 1.21 1.21 1.25 +0.10 0 1 40 0
29SEP26 6.50 C 0.00 0.00 0.00 1.01 +0.11 32 0 98 0
29SEP26 6.75 C 0.00 0.00 0.00 0.76 +0.11 25 0 270 0
29SEP26 7.00 C 0.00 0.00 0.00 0.52 +0.12 22 0 474 0
29SEP26 7.25 C 0.20 0.20 0.20 0.28 +0.08 16 4 720 0
29SEP26 7.50 C 0.05 0.12 0.05 0.12 +0.04 16 65 335 +20
29SEP26 7.75 C 0.04 0.04 0.04 0.05 +0.02 17 66 298 +66
29SEP26 8.00 C 0.00 0.00 0.00 0.02 +0.01 18 0 49 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 19 0 160 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 42 0 20 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 45 0 20 0
29OCT26 4.70 C 0.00 0.00 0.00 2.80 +0.11 0 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 2.70 +0.11 0 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 2.60 +0.11 0 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.50 +0.11 0 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 2.25 +0.11 0 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.00 +0.11 0 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.75 +0.11 0 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.50 +0.10 0 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.25 +0.10 0 0 10 0
29OCT26 6.50 C 0.00 0.00 0.00 1.01 +0.11 26 0 1 0
29OCT26 6.75 C 0.00 0.00 0.00 0.76 +0.11 21 0 10 0
29OCT26 7.00 C 0.00 0.00 0.00 0.52 +0.12 18 0 27 0
29OCT26 7.25 C 0.00 0.00 0.00 0.30 +0.07 15 0 170 0
29OCT26 7.50 C 0.15 0.15 0.15 0.17 +0.05 16 2 196 +2
29OCT26 7.75 C 0.00 0.00 0.00 0.09 +0.02 16 0 20 0
29OCT26 8.00 C 0.00 0.00 0.00 0.05 +0.02 17 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.02 +0.01 17 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 - 31 0 0 -
27NOV26 4.80 C 0.00 0.00 0.00 2.70 +0.11 0 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 2.60 +0.11 0 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 2.50 +0.11 0 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 2.25 +0.11 0 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 2.00 +0.11 0 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.75 +0.10 0 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.50 +0.10 0 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.25 +0.10 0 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.01 +0.11 22 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.76 +0.11 17 0 41 0
27NOV26 7.00 C 0.00 0.00 0.00 0.52 +0.09 14 0 225 0
27NOV26 7.25 C 0.00 0.00 0.00 0.34 +0.06 15 0 10 0
27NOV26 7.50 C 0.19 0.21 0.19 0.22 +0.04 16 58 87 +58
27NOV26 7.75 C 0.12 0.12 0.12 0.13 +0.02 16 3 3 +3
27NOV26 8.00 C 0.00 0.00 0.00 0.08 +0.02 17 0 20 0
27NOV26 8.25 C 0.00 0.00 0.00 0.04 +0.01 16 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.02 0.00 17 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.01 - 26 0 0 -
30DEC26 4.70 C 0.00 0.00 0.00 2.80 +0.11 0 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.70 +0.11 0 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.60 +0.11 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.50 +0.11 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.25 +0.11 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.00 +0.11 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.75 +0.10 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.50 +0.10 0 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.25 +0.10 0 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.01 +0.11 19 0 101 0
30DEC26 6.75 C 0.00 0.00 0.00 0.77 +0.12 16 0 259 0
30DEC26 7.00 C 0.00 0.00 0.00 0.56 +0.08 16 0 129 0
30DEC26 7.25 C 0.00 0.00 0.00 0.40 +0.08 16 0 159 0
30DEC26 7.50 C 0.25 0.25 0.25 0.26 +0.05 15 33 699 0
30DEC26 7.75 C 0.00 0.00 0.00 0.17 +0.04 16 0 180 0
30DEC26 8.00 C 0.00 0.00 0.00 0.10 +0.02 16 0 216 0
30DEC26 8.25 C 0.00 0.00 0.00 0.06 +0.01 16 0 2 0
30DEC26 8.50 C 0.00 0.00 0.00 0.04 +0.01 17 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.02 0.00 16 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 16 0 11 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 9.50 C 0.01 0.01 0.01 0.01 0.00 20 20 40 +20
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 2.80 +0.11 0 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.70 +0.11 0 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.60 +0.11 0 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.50 +0.11 0 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.25 +0.11 0 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.00 +0.11 0 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.75 +0.10 0 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.50 +0.10 0 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.27 +0.10 16 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.06 +0.11 17 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.86 +0.10 17 0 20 0
30MAR27 7.00 C 0.00 0.00 0.00 0.68 +0.09 17 0 40 0
30MAR27 7.25 C 0.00 0.00 0.00 0.52 +0.08 16 0 157 0
30MAR27 7.50 C 0.00 0.00 0.00 0.38 +0.06 16 0 319 0
30MAR27 7.75 C 0.26 0.26 0.26 0.28 +0.04 16 266 221 +116
30MAR27 8.00 C 0.20 0.20 0.20 0.20 +0.04 16 3 100 0
30MAR27 8.25 C 0.00 0.00 0.00 0.15 +0.04 17 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.10 +0.03 17 0 5 0
30MAR27 8.75 C 0.00 0.00 0.00 0.07 +0.02 17 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.05 +0.02 17 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.03 +0.01 17 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.02 +0.01 17 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 18 0 30 0
29JUN27 4.70 C 0.00 0.00 0.00 2.80 +0.11 0 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.70 +0.11 0 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.61 +0.12 22 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.51 +0.11 20 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.27 +0.12 19 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.02 +0.11 15 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.79 +0.11 17 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.55 +0.10 15 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.33 +0.09 15 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.13 +0.09 16 0 666 0
29JUN27 6.75 C 0.00 0.00 0.00 0.95 +0.09 17 0 74 0
29JUN27 7.00 C 0.00 0.00 0.00 0.79 +0.06 17 0 578 0
29JUN27 7.25 C 0.00 0.00 0.00 0.64 +0.07 17 0 33 0
29JUN27 7.50 C 0.47 0.47 0.47 0.52 +0.06 17 1 301 +1
29JUN27 7.75 C 0.00 0.00 0.00 0.41 +0.05 17 0 155 0
29JUN27 8.00 C 0.26 0.26 0.26 0.32 +0.04 17 20 239 0
29JUN27 8.25 C 0.00 0.00 0.00 0.25 +0.04 18 0 19 0
29JUN27 8.50 C 0.00 0.00 0.00 0.19 +0.03 18 0 460 0
29JUN27 8.75 C 0.00 0.00 0.00 0.14 +0.02 18 0 400 0
29JUN27 9.00 C 0.00 0.00 0.00 0.11 +0.02 18 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.08 +0.01 18 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.07 +0.02 19 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.04 - 18 0 0 -
TOTAL CALL 990 14,650 -117
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 100 0 800 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 87 0 140 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 73 0 1,240 0
28AUG26 6.50 P 0.00 0.00 0.00 0.01 0.00 60 0 2,897 0
28AUG26 6.75 P 0.00 0.00 0.00 0.01 0.00 47 0 4,794 0
28AUG26 7.00 P 0.00 0.00 0.00 0.01 0.00 33 0 2,302 0
28AUG26 7.25 P 0.00 0.00 0.00 0.01 -0.02 19 0 1,890 0
28AUG26 7.50 P 0.09 0.10 0.08 0.07 -0.08 17 950 1,343 +940
28AUG26 7.75 P 0.28 0.28 0.26 0.26 -0.10 20 30 30 +30
28AUG26 8.00 P 0.00 0.00 0.00 0.50 -0.11 0 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.75 -0.11 0 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.00 -0.11 0 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.28 -0.11 80 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.53 -0.11 90 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 1.78 -0.11 100 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.03 -0.11 110 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.28 -0.11 119 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 47 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 41 0 25 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 35 0 767 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 29 0 1,760 0
29SEP26 6.50 P 0.02 0.02 0.01 0.01 0.00 23 22 1,828 -22
29SEP26 6.75 P 0.00 0.00 0.00 0.01 -0.01 17 0 1,211 0
29SEP26 7.00 P 0.04 0.04 0.04 0.04 -0.01 18 1 315 -1
29SEP26 7.25 P 0.10 0.10 0.10 0.09 -0.05 16 67 924 0
29SEP26 7.50 P 0.24 0.24 0.23 0.22 -0.08 16 2 41 +1
29SEP26 7.75 P 0.00 0.00 0.00 0.40 -0.09 16 0 20 0
29SEP26 8.00 P 0.00 0.00 0.00 0.62 -0.11 16 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.86 -0.11 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.11 -0.15 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.39 -0.12 37 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.64 -0.12 41 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.89 -0.12 45 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.14 -0.12 49 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.39 -0.12 54 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.64 -0.12 57 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 31 0 83 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 26 0 441 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 22 0 871 0
29OCT26 6.50 P 0.00 0.00 0.00 0.01 0.00 18 0 647 0
29OCT26 6.75 P 0.00 0.00 0.00 0.03 -0.01 17 0 156 0
29OCT26 7.00 P 0.00 0.00 0.00 0.06 -0.03 16 0 15 0
29OCT26 7.25 P 0.00 0.00 0.00 0.14 -0.04 16 0 20 0
29OCT26 7.50 P 0.00 0.00 0.00 0.26 -0.07 16 0 32 0
29OCT26 7.75 P 0.00 0.00 0.00 0.44 -0.08 17 0 31 0
29OCT26 8.00 P 0.00 0.00 0.00 0.63 -0.10 15 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.87 -0.10 17 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 1.11 -0.15 0 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 1.39 -0.12 29 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.64 -0.12 33 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 1.89 -0.12 36 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.14 -0.12 39 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 2.39 - 42 0 0 -
27NOV26 4.80 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.01 0.00 22 0 50 0
27NOV26 6.25 P 0.00 0.00 0.00 0.01 0.00 18 0 4 0
27NOV26 6.50 P 0.03 0.03 0.03 0.02 -0.01 17 4 175 0
27NOV26 6.75 P 0.04 0.04 0.04 0.04 -0.02 16 3 434 +3
27NOV26 7.00 P 0.00 0.00 0.00 0.09 -0.02 16 0 60 0
27NOV26 7.25 P 0.00 0.00 0.00 0.17 -0.05 16 0 451 0
27NOV26 7.50 P 0.29 0.29 0.29 0.29 -0.08 16 20 20 +20
27NOV26 7.75 P 0.00 0.00 0.00 0.46 -0.09 17 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 0.65 -0.10 16 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.87 -0.11 15 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 1.11 -0.15 0 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 1.39 -0.12 25 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 1.64 -0.12 28 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 1.89 -0.12 31 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 2.14 -0.12 34 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 2.39 - 37 0 0 -
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 22 0 370 0
30DEC26 6.00 P 0.00 0.00 0.00 0.01 0.00 19 0 508 0
30DEC26 6.25 P 0.00 0.00 0.00 0.01 -0.01 16 0 133 0
30DEC26 6.50 P 0.00 0.00 0.00 0.03 -0.01 17 0 728 0
30DEC26 6.75 P 0.05 0.06 0.05 0.06 -0.02 16 6 1,139 0
30DEC26 7.00 P 0.12 0.12 0.12 0.11 -0.03 16 20 150 -20
30DEC26 7.25 P 0.00 0.00 0.00 0.20 -0.05 16 0 700 0
30DEC26 7.50 P 0.34 0.34 0.34 0.32 -0.07 16 20 105 -20
30DEC26 7.75 P 0.00 0.00 0.00 0.47 -0.08 15 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 0.66 -0.10 15 0 2 0
30DEC26 8.25 P 0.00 0.00 0.00 0.88 -0.10 16 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.12 -0.14 17 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.40 -0.12 24 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.64 -0.12 26 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.89 -0.12 28 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.14 -0.12 31 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.39 -0.12 33 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.64 -0.12 36 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.01 0.00 18 0 2 0
30MAR27 6.00 P 0.00 0.00 0.00 0.02 0.00 17 0 8 0
30MAR27 6.25 P 0.05 0.05 0.05 0.04 0.00 17 2 121 -2
30MAR27 6.50 P 0.07 0.07 0.06 0.07 -0.01 17 6 401 +3
30MAR27 6.75 P 0.00 0.00 0.00 0.11 -0.02 16 0 227 0
30MAR27 7.00 P 0.00 0.00 0.00 0.17 -0.03 16 0 682 0
30MAR27 7.25 P 0.00 0.00 0.00 0.27 -0.05 16 0 534 0
30MAR27 7.50 P 0.00 0.00 0.00 0.40 -0.05 17 0 28 0
30MAR27 7.75 P 0.00 0.00 0.00 0.55 -0.05 17 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.74 -0.05 18 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.92 -0.08 17 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.13 -0.14 16 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.40 -0.12 20 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.65 -0.11 23 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.89 -0.12 24 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.14 -0.12 26 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.39 -0.12 28 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.64 -0.12 30 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.01 0.00 22 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 0.03 -0.01 19 0 11 0
29JUN27 6.00 P 0.00 0.00 0.00 0.05 -0.01 18 0 26 0
29JUN27 6.25 P 0.00 0.00 0.00 0.08 -0.02 18 0 202 0
29JUN27 6.50 P 0.00 0.00 0.00 0.13 -0.02 18 0 67 0
29JUN27 6.75 P 0.00 0.00 0.00 0.19 -0.03 18 0 264 0
29JUN27 7.00 P 0.31 0.31 0.31 0.28 -0.03 19 10 18 -10
29JUN27 7.25 P 0.40 0.40 0.40 0.38 -0.04 18 30 30 +30
29JUN27 7.50 P 0.00 0.00 0.00 0.51 -0.05 19 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 0.65 -0.06 19 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.82 -0.07 19 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.01 -0.08 19 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.21 -0.10 20 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.44 -0.10 21 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.67 -0.11 22 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.92 -0.11 24 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.17 -0.11 26 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.40 - 26 0 0 -
TOTAL PUT 1,193 32,693 +952
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$ 30.200
28AUG26 18.00 C 0.00 0.00 0.00 12.21 +2.00 0 0 10 0
28AUG26 18.50 C 0.00 0.00 0.00 11.71 +2.02 0 0 10 0
28AUG26 19.00 C 0.00 0.00 0.00 11.21 +1.96 0 0 10 0
28AUG26 19.50 C 0.00 0.00 0.00 10.71 +1.99 0 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 10.21 +1.99 0 0 6 0
28AUG26 21.00 C 0.00 0.00 0.00 9.21 +2.02 0 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 8.21 +1.97 0 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 7.21 +1.99 0 0 10 0
28AUG26 24.00 C 0.00 0.00 0.00 6.21 +1.99 0 0 58 0
28AUG26 25.00 C 0.00 0.00 0.00 5.21 +2.01 0 0 90 0
28AUG26 26.00 C 0.00 0.00 0.00 4.21 +1.98 0 0 56 0
28AUG26 27.00 C 0.00 0.00 0.00 3.22 +1.88 35 0 354 0
28AUG26 28.00 C 2.00 2.50 2.00 2.23 +1.59 29 11 476 -11
28AUG26 29.00 C 0.38 1.30 0.38 1.30 +1.04 27 23 142 -15
28AUG26 30.00 C 0.30 0.60 0.30 0.57 +0.49 27 190 78 -126
28AUG26 31.00 C 0.24 0.24 0.13 0.18 +0.16 27 91 235 -14
28AUG26 32.00 C 0.10 0.10 0.04 0.04 +0.03 28 40 115 +19
28AUG26 33.00 C 0.01 0.01 0.01 0.01 0.00 31 6 154 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 39 0 76 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 47 0 63 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 55 0 19 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 62 0 17 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 70 0 30 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 83 0 5 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 107 0 65 0
29SEP26 18.00 C 0.00 0.00 0.00 12.22 +1.97 73 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 11.72 +1.97 68 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 11.22 +1.97 61 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 10.72 +1.97 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 10.22 +1.99 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 9.22 +1.96 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 8.22 +1.98 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 7.22 +1.95 0 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 6.22 +2.00 0 0 60 0
29SEP26 25.00 C 0.00 0.00 0.00 5.23 +2.00 33 0 96 0
29SEP26 26.00 C 0.00 0.00 0.00 4.23 +1.93 26 0 302 0
29SEP26 27.00 C 3.44 3.44 3.44 3.25 +1.72 26 15 194 -15
29SEP26 28.00 C 2.38 2.38 2.38 2.33 +1.39 26 1 254 0
29SEP26 29.00 C 1.70 1.70 1.38 1.51 +0.98 24 25 57 -17
29SEP26 30.00 C 0.00 0.00 0.00 0.93 +0.64 25 0 754 0
29SEP26 31.00 C 0.52 0.52 0.45 0.54 +0.40 25 66 690 +66
29SEP26 32.00 C 0.20 0.40 0.20 0.30 +0.23 26 111 243 +57
29SEP26 33.00 C 0.16 0.21 0.16 0.16 +0.13 26 48 309 +32
29SEP26 34.00 C 0.00 0.00 0.00 0.08 +0.07 26 0 196 0
29SEP26 35.00 C 0.00 0.00 0.00 0.04 +0.03 27 0 150 0
29SEP26 36.00 C 0.00 0.00 0.00 0.02 +0.01 27 0 85 0
29SEP26 37.00 C 0.02 0.02 0.02 0.01 0.00 28 29 89 +29
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 31 0 105 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 34 0 38 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 37 0 47 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 47 0 30 0
29OCT26 18.00 C 0.00 0.00 0.00 12.22 +1.97 63 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 11.72 +1.97 59 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 11.22 +1.97 55 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 10.72 +1.97 50 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 10.22 +1.97 44 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 9.22 +1.96 0 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 8.22 +1.98 0 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 7.22 +1.93 0 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 6.22 +2.00 0 0 15 0
29OCT26 25.00 C 0.00 0.00 0.00 5.23 +1.97 28 0 30 0
29OCT26 26.00 C 0.00 0.00 0.00 4.24 +1.84 25 0 38 0
29OCT26 27.00 C 3.49 3.49 3.49 3.29 +1.56 24 15 49 0
29OCT26 28.00 C 2.63 2.70 2.21 2.38 +1.19 22 118 94 +3
29OCT26 29.00 C 0.00 0.00 0.00 1.71 +0.92 23 0 17 0
29OCT26 30.00 C 0.90 0.90 0.90 1.20 +0.70 24 6 21 +6
29OCT26 31.00 C 0.95 0.95 0.95 0.80 +0.50 24 15 55 +10
29OCT26 32.00 C 0.48 0.48 0.46 0.52 +0.35 24 17 56 +11
29OCT26 33.00 C 0.38 0.38 0.38 0.34 +0.24 25 5 23 +5
29OCT26 34.00 C 0.23 0.25 0.23 0.20 +0.15 25 17 32 +17
29OCT26 35.00 C 0.15 0.16 0.15 0.12 +0.09 25 19 19 +19
29OCT26 36.00 C 0.00 0.00 0.00 0.07 +0.05 25 0 0 0
29OCT26 37.00 C 0.07 0.07 0.07 0.04 +0.03 25 3 3 +3
29OCT26 38.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 11.22 +1.97 47 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 10.72 +1.97 41 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 10.22 +1.97 0 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 9.22 +1.96 0 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 8.22 +1.98 0 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 7.22 +1.91 0 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 6.22 +1.98 0 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 5.23 +1.89 24 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 4.28 +1.70 25 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 3.40 +1.45 25 0 30 0
27NOV26 28.00 C 0.00 0.00 0.00 2.66 +1.22 25 0 15 0
27NOV26 29.00 C 1.87 1.87 1.87 1.96 +0.94 23 15 15 +15
27NOV26 30.00 C 1.37 1.37 1.37 1.47 +0.76 24 50 50 +50
27NOV26 31.00 C 0.00 0.00 0.00 1.07 +0.58 24 0 1 0
27NOV26 32.00 C 0.80 0.80 0.70 0.75 +0.43 24 29 33 +26
27NOV26 33.00 C 0.00 0.00 0.00 0.53 +0.33 25 0 0 0
27NOV26 34.00 C 0.35 0.35 0.35 0.35 +0.22 24 10 10 +10
27NOV26 35.00 C 0.00 0.00 0.00 0.24 +0.16 25 0 0 0
27NOV26 36.00 C 0.19 0.19 0.19 0.15 +0.10 25 5 5 +5
27NOV26 37.00 C 0.12 0.12 0.12 0.10 +0.07 25 10 10 +10
27NOV26 38.00 C 0.00 0.00 0.00 0.06 +0.05 25 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 12.22 +1.97 50 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 11.72 +1.97 47 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 11.22 +1.97 44 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 10.72 +1.97 41 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 10.22 +1.97 38 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 9.22 +1.96 32 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 8.22 +1.93 0 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 7.22 +1.89 0 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.23 +1.88 25 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 5.26 +1.73 24 0 60 0
30DEC26 26.00 C 0.00 0.00 0.00 4.28 +1.46 21 0 59 0
30DEC26 27.00 C 3.67 3.67 3.67 3.59 +1.40 25 2 28 +1
30DEC26 28.00 C 2.68 2.68 2.68 2.89 +1.21 25 3 171 0
30DEC26 29.00 C 0.00 0.00 0.00 2.23 +0.97 24 0 214 0
30DEC26 30.00 C 0.00 0.00 0.00 1.74 +0.81 24 0 227 0
30DEC26 31.00 C 0.00 0.00 0.00 1.33 +0.66 24 0 89 0
30DEC26 32.00 C 0.00 0.00 0.00 0.99 +0.52 24 0 165 0
30DEC26 33.00 C 0.70 0.70 0.70 0.75 +0.42 25 5 65 +5
30DEC26 34.00 C 0.00 0.00 0.00 0.55 +0.33 25 0 18 0
30DEC26 35.00 C 0.00 0.00 0.00 0.40 +0.25 25 0 4 0
30DEC26 36.00 C 0.00 0.00 0.00 0.27 +0.17 25 0 35 0
30DEC26 37.00 C 0.00 0.00 0.00 0.19 +0.12 25 0 17 0
30DEC26 38.00 C 0.00 0.00 0.00 0.13 +0.09 25 0 44 0
30DEC26 39.00 C 0.00 0.00 0.00 0.09 +0.07 25 0 15 0
30DEC26 40.00 C 0.00 0.00 0.00 0.06 +0.05 25 0 43 0
30DEC26 41.00 C 0.00 0.00 0.00 0.04 +0.03 25 0 103 0
30DEC26 42.00 C 0.00 0.00 0.00 0.02 +0.01 24 0 5 0
30DEC26 43.00 C 0.00 0.00 0.00 0.01 0.00 24 0 13 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 0.00 25 0 65 0
30MAR27 18.00 C 0.00 0.00 0.00 12.22 +1.97 38 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 11.72 +1.97 36 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 11.22 +1.97 34 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 10.72 +1.93 32 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 10.22 +1.91 29 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 9.22 +1.84 25 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 8.23 +1.75 24 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 7.28 +1.70 24 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 6.40 +1.74 24 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 5.41 +1.42 21 0 5 0
30MAR27 26.00 C 0.00 0.00 0.00 4.80 +1.46 24 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 4.00 +1.25 23 0 15 0
30MAR27 28.00 C 0.00 0.00 0.00 3.36 +1.13 23 0 49 0
30MAR27 29.00 C 0.00 0.00 0.00 2.79 +1.00 23 0 30 0
30MAR27 30.00 C 0.00 0.00 0.00 2.30 +0.86 23 0 30 0
30MAR27 31.00 C 0.00 0.00 0.00 1.88 +0.75 23 0 46 0
30MAR27 32.00 C 0.00 0.00 0.00 1.52 +0.63 24 0 18 0
30MAR27 33.00 C 0.00 0.00 0.00 1.29 +0.60 25 0 143 0
30MAR27 34.00 C 1.00 1.06 1.00 0.99 +0.47 24 2 2,502 0
30MAR27 35.00 C 0.76 0.76 0.76 0.80 +0.41 24 5 36 0
30MAR27 36.00 C 0.00 0.00 0.00 0.62 +0.32 24 0 18 0
30MAR27 37.00 C 0.00 0.00 0.00 0.48 +0.26 24 0 30 0
30MAR27 38.00 C 0.00 0.00 0.00 0.37 +0.21 24 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 0.28 +0.16 24 0 1 0
30MAR27 40.00 C 0.00 0.00 0.00 0.21 +0.12 24 0 40 0
30MAR27 41.00 C 0.00 0.00 0.00 0.16 +0.09 24 0 2 0
30MAR27 42.00 C 0.17 0.17 0.17 0.12 +0.07 24 1 1 +1
30MAR27 43.00 C 0.00 0.00 0.00 0.09 +0.05 24 0 41 0
30MAR27 44.00 C 0.00 0.00 0.00 0.07 +0.04 25 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 12.22 +1.86 27 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 11.72 +1.86 25 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 11.23 +1.84 25 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 10.75 +1.83 25 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 10.28 +1.82 25 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 9.37 +1.81 25 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 8.48 +1.72 25 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 7.40 +1.46 19 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 6.62 +1.56 22 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 5.87 +1.52 23 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 5.18 +1.43 23 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 4.53 +1.31 24 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 3.95 +1.21 24 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 3.42 +1.11 24 0 3 0
29JUN27 30.00 C 0.00 0.00 0.00 2.94 +0.99 24 0 8 0
29JUN27 31.00 C 0.00 0.00 0.00 2.51 +0.88 25 0 1 0
29JUN27 32.00 C 0.00 0.00 0.00 2.14 +0.80 25 0 103 0
29JUN27 33.00 C 1.80 1.80 1.80 1.80 +0.68 25 2 6 +2
29JUN27 34.00 C 0.00 0.00 0.00 1.52 +0.60 25 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 1.28 +0.53 25 0 14 0
29JUN27 36.00 C 0.00 0.00 0.00 1.05 +0.41 25 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 0.88 +0.36 25 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 0.73 +0.30 25 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.60 +0.26 25 0 30 0
29JUN27 40.00 C 0.47 0.47 0.47 0.49 +0.22 25 2 21 +2
TOTAL CALL 1,012 11,092 +206
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 122 0 40 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 96 0 64 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 84 0 141 0
28AUG26 24.00 P 0.01 0.01 0.01 0.01 0.00 72 5 182 +5
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 61 0 114 0
28AUG26 26.00 P 0.00 0.00 0.00 0.01 -0.02 49 0 315 0
28AUG26 27.00 P 0.03 0.03 0.03 0.01 -0.14 38 2 815 0
28AUG26 28.00 P 0.03 0.04 0.03 0.02 -0.46 31 70 315 +55
28AUG26 29.00 P 0.13 0.13 0.13 0.08 -0.98 27 8 154 +3
28AUG26 30.00 P 0.33 0.51 0.33 0.38 -1.50 28 60 131 +14
28AUG26 31.00 P 1.10 1.10 1.10 0.97 -1.86 28 1 56 +1
28AUG26 32.00 P 0.00 0.00 0.00 1.83 -1.99 28 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 2.80 -2.02 0 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 3.80 -2.02 0 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 4.94 -1.88 79 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 5.97 -1.85 95 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 7.00 -1.82 109 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 8.03 -1.79 124 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 9.06 -1.76 137 0 1 0
28AUG26 40.00 P 0.00 0.00 0.00 10.09 -1.73 151 0 10 0
28AUG26 41.00 P 0.00 0.00 0.00 11.10 -1.78 162 0 1 0
28AUG26 42.00 P 0.00 0.00 0.00 12.05 -1.77 164 0 10 0
28AUG26 43.00 P 0.00 0.00 0.00 13.05 -1.77 172 0 1 0
28AUG26 44.00 P 0.00 0.00 0.00 14.10 -1.72 188 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 59 0 130 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 53 0 15 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 50 0 23 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 44 0 15 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 39 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 235 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 -0.04 29 0 181 0
29SEP26 25.00 P 0.06 0.06 0.06 0.02 -0.12 26 6 214 0
29SEP26 26.00 P 0.11 0.11 0.11 0.06 -0.26 26 2 355 -2
29SEP26 27.00 P 0.15 0.20 0.15 0.16 -0.46 26 3 581 -2
29SEP26 28.00 P 0.37 0.40 0.30 0.36 -0.74 26 39 154 +22
29SEP26 29.00 P 0.66 0.80 0.66 0.69 -1.05 27 53 97 -7
29SEP26 30.00 P 1.00 1.32 1.00 1.17 -1.35 27 97 500 0
29SEP26 31.00 P 1.89 1.89 1.89 1.82 -1.57 27 15 537 +15
29SEP26 32.00 P 2.40 2.40 2.40 2.53 -1.79 26 2 88 0
29SEP26 33.00 P 0.00 0.00 0.00 3.38 -1.78 26 0 166 0
29SEP26 34.00 P 0.00 0.00 0.00 4.44 -1.80 34 0 135 0
29SEP26 35.00 P 0.00 0.00 0.00 5.44 -1.73 39 0 165 0
29SEP26 36.00 P 0.00 0.00 0.00 6.45 -1.71 45 0 90 0
29SEP26 37.00 P 0.00 0.00 0.00 7.48 -1.68 51 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 8.45 -1.70 54 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 9.54 -1.64 63 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 10.56 -1.70 68 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 11.48 -1.74 68 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 12.45 -1.63 69 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 13.62 -1.46 84 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 14.62 -1.52 87 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 33 0 20 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 -0.05 25 0 20 0
29OCT26 24.00 P 0.00 0.00 0.00 0.03 -0.10 25 0 48 0
29OCT26 25.00 P 0.00 0.00 0.00 0.07 -0.20 25 0 32 0
29OCT26 26.00 P 0.17 0.17 0.17 0.15 -0.35 25 30 118 +30
29OCT26 27.00 P 0.29 0.35 0.29 0.31 -0.55 25 12 115 +12
29OCT26 28.00 P 0.66 0.66 0.66 0.56 -0.75 25 15 74 -15
29OCT26 29.00 P 0.00 0.00 0.00 0.92 -1.02 25 0 33 0
29OCT26 30.00 P 1.35 1.50 1.35 1.42 -1.25 25 8 6 +6
29OCT26 31.00 P 2.20 2.20 2.20 2.03 -1.46 26 15 15 +15
29OCT26 32.00 P 2.94 2.94 2.94 2.77 -1.61 26 15 15 +15
29OCT26 33.00 P 0.00 0.00 0.00 3.50 -1.70 25 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 4.44 -1.80 27 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 5.47 -1.70 32 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 6.47 -1.70 36 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 7.48 -1.68 40 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 8.51 -1.65 45 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 20 0
27NOV26 22.00 P 0.00 0.00 0.00 0.01 -0.04 25 0 3 0
27NOV26 23.00 P 0.00 0.00 0.00 0.03 -0.08 25 0 15 0
27NOV26 24.00 P 0.00 0.00 0.00 0.07 -0.16 25 0 30 0
27NOV26 25.00 P 0.00 0.00 0.00 0.14 -0.28 25 0 32 0
27NOV26 26.00 P 0.27 0.27 0.27 0.26 -0.44 25 30 30 0
27NOV26 27.00 P 0.45 0.45 0.45 0.47 -0.59 25 1 4 +1
27NOV26 28.00 P 0.00 0.00 0.00 0.75 -0.78 25 0 13 0
27NOV26 29.00 P 1.21 1.21 1.21 1.14 -0.99 25 15 15 0
27NOV26 30.00 P 1.61 1.78 1.46 1.65 -1.16 25 75 75 +75
27NOV26 31.00 P 0.00 0.00 0.00 2.25 -1.36 26 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 2.95 -1.52 26 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 3.64 -1.63 25 0 0 0
27NOV26 34.00 P 4.47 4.47 4.47 4.48 -1.76 25 15 15 +15
27NOV26 35.00 P 0.00 0.00 0.00 5.53 -1.64 30 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 6.50 -1.67 32 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 7.50 -1.66 35 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 8.51 -1.65 39 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 19.50 P 0.01 0.01 0.01 0.01 0.00 29 65 130 +65
30DEC26 20.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 0.01 -0.04 24 0 30 0
30DEC26 22.00 P 0.00 0.00 0.00 0.03 -0.07 25 0 52 0
30DEC26 23.00 P 0.17 0.17 0.17 0.07 -0.11 25 1 87 -1
30DEC26 24.00 P 0.22 0.22 0.22 0.12 -0.21 25 1 146 -1
30DEC26 25.00 P 0.40 0.40 0.40 0.23 -0.32 25 1 156 -1
30DEC26 26.00 P 0.00 0.00 0.00 0.39 -0.46 25 0 60 0
30DEC26 27.00 P 0.72 0.72 0.72 0.62 -0.61 25 4 72 -2
30DEC26 28.00 P 0.00 0.00 0.00 0.94 -0.76 25 0 58 0
30DEC26 29.00 P 0.00 0.00 0.00 1.34 -0.96 25 0 24 0
30DEC26 30.00 P 0.00 0.00 0.00 1.83 -1.14 25 0 42 0
30DEC26 31.00 P 0.00 0.00 0.00 2.45 -1.28 26 0 90 0
30DEC26 32.00 P 0.00 0.00 0.00 3.14 -1.41 26 0 112 0
30DEC26 33.00 P 0.00 0.00 0.00 3.90 -1.43 27 0 1 0
30DEC26 34.00 P 0.00 0.00 0.00 4.73 -1.51 27 0 6 0
30DEC26 35.00 P 0.00 0.00 0.00 5.62 -1.57 28 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 6.56 -1.61 30 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 7.53 -1.63 32 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 8.53 -1.63 35 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 9.54 -1.64 38 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 10.57 -1.69 41 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 11.59 -1.63 44 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 12.59 -1.57 47 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 13.62 -1.53 50 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 14.62 -1.53 52 0 0 0
30MAR27 18.00 P 0.01 0.01 0.01 0.01 0.00 26 65 65 +65
30MAR27 18.50 P 0.00 0.00 0.00 0.01 -0.02 25 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.01 -0.03 24 0 1 0
30MAR27 19.50 P 0.00 0.00 0.00 0.02 -0.03 25 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.03 -0.04 25 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.06 -0.07 25 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.10 -0.13 24 0 15 0
30MAR27 23.00 P 0.00 0.00 0.00 0.18 -0.20 24 0 4 0
30MAR27 24.00 P 0.00 0.00 0.00 0.29 -0.29 24 0 36 0
30MAR27 25.00 P 0.48 0.48 0.48 0.45 -0.39 24 1 17 -1
30MAR27 26.00 P 0.61 0.61 0.61 0.68 -0.51 24 30 62 +30
30MAR27 27.00 P 0.00 0.00 0.00 0.95 -0.62 24 0 74 0
30MAR27 28.00 P 0.00 0.00 0.00 1.28 -0.77 24 0 115 0
30MAR27 29.00 P 0.00 0.00 0.00 1.71 -0.92 24 0 44 0
30MAR27 30.00 P 0.00 0.00 0.00 2.24 -1.04 25 0 48 0
30MAR27 31.00 P 0.00 0.00 0.00 2.82 -1.17 25 0 2 0
30MAR27 32.00 P 0.00 0.00 0.00 3.48 -1.29 25 0 50 0
30MAR27 33.00 P 0.00 0.00 0.00 4.20 -1.37 25 0 65 0
30MAR27 34.00 P 0.00 0.00 0.00 4.98 -1.39 26 0 20 0
30MAR27 35.00 P 0.00 0.00 0.00 5.82 -1.46 27 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 6.70 -1.51 27 0 6 0
30MAR27 37.00 P 0.00 0.00 0.00 7.63 -1.54 29 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 8.59 -1.57 30 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 9.57 -1.61 32 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 10.58 -1.68 34 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 11.59 -1.63 36 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 12.59 -1.57 38 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 13.62 -1.54 41 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 14.62 -1.53 42 0 0 0
29JUN27 18.00 P 0.05 0.05 0.05 0.03 -0.03 26 65 65 +65
29JUN27 18.50 P 0.00 0.00 0.00 0.04 -0.05 26 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.06 -0.05 26 0 46 0
29JUN27 19.50 P 0.00 0.00 0.00 0.07 -0.08 25 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.10 -0.09 26 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.16 -0.14 26 0 15 0
29JUN27 22.00 P 0.00 0.00 0.00 0.25 -0.20 26 0 40 0
29JUN27 23.00 P 0.00 0.00 0.00 0.38 -0.28 26 0 4 0
29JUN27 24.00 P 0.00 0.00 0.00 0.55 -0.36 26 0 10 0
29JUN27 25.00 P 0.00 0.00 0.00 0.77 -0.47 26 0 0 0
29JUN27 26.00 P 1.04 1.04 1.04 1.04 -0.58 26 30 37 +20
29JUN27 27.00 P 0.00 0.00 0.00 1.37 -0.71 26 0 20 0
29JUN27 28.00 P 0.00 0.00 0.00 1.77 -0.82 26 0 23 0
29JUN27 29.00 P 0.00 0.00 0.00 2.23 -0.93 26 0 33 0
29JUN27 30.00 P 0.00 0.00 0.00 2.74 -1.07 26 0 30 0
29JUN27 31.00 P 0.00 0.00 0.00 3.31 -1.20 26 0 2 0
29JUN27 32.00 P 0.00 0.00 0.00 3.95 -1.30 26 0 60 0
29JUN27 33.00 P 0.00 0.00 0.00 4.63 -1.43 27 0 45 0
29JUN27 34.00 P 0.00 0.00 0.00 5.37 -1.53 27 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 6.16 -1.58 27 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 6.98 -1.62 28 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 7.85 -1.55 28 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 8.75 -1.55 29 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 9.69 -1.57 30 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 10.65 -1.61 31 0 0 0
TOTAL PUT 857 8,945 +497
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$ 5.415
28AUG26 4.20 C 0.00 0.00 0.00 1.22 +0.01 83 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 1.12 0.00 76 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 1.02 -0.01 69 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.92 0.00 62 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.82 +0.01 55 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.72 +0.01 49 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.62 -0.01 42 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.52 -0.01 36 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.42 -0.01 29 0 30 0
28AUG26 5.25 C 0.00 0.00 0.00 0.19 -0.01 26 0 50 0
28AUG26 5.50 C 0.00 0.00 0.00 0.05 -0.01 28 0 347 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 -0.01 31 0 2,089 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1,510 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 62 0 530 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 75 0 322 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 87 0 556 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 98 0 1,187 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 109 0 139 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 119 0 149 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 129 0 150 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 138 0 261 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 147 0 176 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 156 0 46 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 164 0 30 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 172 0 30 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 180 0 30 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 187 0 25 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 194 0 57 0
29SEP26 4.20 C 0.00 0.00 0.00 1.23 +0.01 34 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.13 +0.01 30 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 1.03 0.00 27 0 1 0
29SEP26 4.50 C 0.00 0.00 0.00 0.93 +0.01 23 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.83 0.00 20 0 1 0
29SEP26 4.70 C 0.00 0.00 0.00 0.73 -0.02 16 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.65 -0.01 28 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.55 -0.02 24 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.47 0.00 26 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.28 -0.01 25 0 2 0
29SEP26 5.50 C 0.13 0.13 0.13 0.16 0.00 27 6 423 +6
29SEP26 5.75 C 0.07 0.07 0.07 0.08 0.00 27 1 1,218 +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 0.00 0.00 0.00 0.01 0.00 31 0 512 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 36 0 654 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 41 0 493 0
29SEP26 7.25 C 0.01 0.01 0.01 0.01 0.00 46 47 332 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 62 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 69 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 79 0 32 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 82 0 65 0
29OCT26 4.20 C 0.00 0.00 0.00 1.24 +0.01 25 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 1.15 -0.02 31 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 1.04 -0.03 19 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.96 -0.02 29 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.86 -0.02 26 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.77 -0.02 26 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.68 -0.03 26 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.61 -0.02 28 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.53 0.00 27 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 0.25 -0.01 29 0 20 0
29OCT26 5.75 C 0.00 0.00 0.00 0.16 -0.01 29 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 0.03 -0.01 29 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 1.15 -0.04 19 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 1.05 -0.05 15 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.96 -0.04 21 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.88 -0.03 25 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.80 -0.03 26 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.72 -0.02 26 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.65 -0.01 27 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.58 -0.01 27 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 0.43 -0.01 28 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.31 -0.01 29 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 0.00 30 0 13 0
27NOV26 6.25 C 0.00 0.00 0.00 0.10 0.00 30 0 3 0
27NOV26 6.50 C 0.00 0.00 0.00 0.07 +0.01 31 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.04 0.00 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 1.26 -0.05 17 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.17 -0.05 22 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.08 -0.05 23 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.02 0.00 29 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 0.91 -0.05 25 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.83 -0.04 25 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.78 0.00 29 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.71 -0.01 29 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.64 0.00 29 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.49 0.00 29 0 4 0
30DEC26 5.50 C 0.00 0.00 0.00 0.36 -0.02 28 0 80 0
30DEC26 5.75 C 0.00 0.00 0.00 0.28 0.00 30 0 111 0
30DEC26 6.00 C 0.00 0.00 0.00 0.20 0.00 30 0 167 0
30DEC26 6.25 C 0.00 0.00 0.00 0.14 0.00 30 0 788 0
30DEC26 6.50 C 0.00 0.00 0.00 0.10 0.00 30 0 211 0
30DEC26 6.75 C 0.00 0.00 0.00 0.07 0.00 30 0 151 0
30DEC26 7.00 C 0.00 0.00 0.00 0.04 -0.01 29 0 296 0
30DEC26 7.25 C 0.00 0.00 0.00 0.03 0.00 30 0 246 0
30DEC26 7.50 C 0.00 0.00 0.00 0.02 0.00 30 0 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 1.36 -0.02 30 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.25 -0.05 27 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.20 -0.02 30 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.08 -0.06 26 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.02 -0.04 28 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.95 -0.04 28 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.87 -0.05 27 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.81 -0.03 28 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.78 0.00 30 0 6 0
30MAR27 5.25 C 0.00 0.00 0.00 0.61 -0.04 28 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.51 -0.02 30 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.42 -0.01 30 0 523 0
30MAR27 6.00 C 0.00 0.00 0.00 0.33 -0.01 30 0 1,710 0
30MAR27 6.25 C 0.00 0.00 0.00 0.26 -0.01 30 0 174 0
30MAR27 6.50 C 0.00 0.00 0.00 0.20 -0.01 30 0 66 0
30MAR27 6.75 C 0.00 0.00 0.00 0.16 0.00 30 0 159 0
30MAR27 7.00 C 0.00 0.00 0.00 0.12 -0.01 30 0 944 0
30MAR27 7.25 C 0.00 0.00 0.00 0.09 -0.01 30 0 357 0
30MAR27 7.50 C 0.00 0.00 0.00 0.07 -0.01 30 0 13 0
30MAR27 7.75 C 0.00 0.00 0.00 0.05 -0.01 30 0 38 0
30MAR27 8.00 C 0.00 0.00 0.00 0.04 -0.01 30 0 800 0
30MAR27 8.25 C 0.00 0.00 0.00 0.03 -0.01 30 0 398 0
30MAR27 8.50 C 0.00 0.00 0.00 0.02 -0.01 30 0 40 0
30MAR27 8.75 C 0.00 0.00 0.00 0.01 -0.01 28 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 1.44 +0.01 34 0 1 0
29JUN27 4.30 C 0.00 0.00 0.00 1.32 +0.01 29 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.24 +0.01 29 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.17 +0.01 30 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.09 0.00 29 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.05 0.00 31 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.99 +0.01 32 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.92 0.00 31 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.86 0.00 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 0.00 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 0.25 -0.01 29 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 0.06 -0.01 29 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 54 31,247 +7
28AUG26 4.20 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.01 0.00 71 0 110 0
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 63 0 150 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 55 0 43 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 48 0 524 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 40 0 541 0
28AUG26 5.25 P 0.00 0.00 0.00 0.03 -0.01 30 0 599 0
28AUG26 5.50 P 0.00 0.00 0.00 0.14 -0.01 30 0 735 0
28AUG26 5.75 P 0.00 0.00 0.00 0.34 -0.02 29 0 728 0
28AUG26 6.00 P 0.63 0.63 0.63 0.59 -0.01 44 15 420 -15
28AUG26 6.25 P 0.88 0.88 0.88 0.86 +0.01 78 4 78 0
28AUG26 6.50 P 0.00 0.00 0.00 1.09 -0.01 70 0 0 -60
28AUG26 6.75 P 0.00 0.00 0.00 1.34 -0.01 82 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 1.59 -0.01 93 0 16 0
28AUG26 7.25 P 0.00 0.00 0.00 1.84 -0.01 104 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.09 -0.01 113 0 35 0
28AUG26 7.75 P 0.00 0.00 0.00 2.36 +0.01 155 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 2.61 +0.01 166 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 2.84 -0.01 141 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 3.12 +0.02 197 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 3.34 -0.01 158 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 3.59 -0.01 166 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 3.84 -0.01 173 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 4.09 -0.01 180 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 4.34 -0.01 187 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 44 0 19 0
29SEP26 4.30 P 0.00 0.00 0.00 0.01 0.00 40 0 37 0
29SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 37 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 0.01 0.01 0.01 0.01 0.00 27 100 130 +87
29SEP26 4.80 P 0.00 0.00 0.00 0.02 0.00 28 0 194 0
29SEP26 4.90 P 0.02 0.02 0.02 0.03 0.00 27 10 300 +10
29SEP26 5.00 P 0.05 0.05 0.05 0.04 0.00 26 2 210 0
29SEP26 5.25 P 0.12 0.12 0.12 0.11 0.00 26 2 956 +2
29SEP26 5.50 P 0.00 0.00 0.00 0.23 0.00 27 0 510 0
29SEP26 5.75 P 0.00 0.00 0.00 0.41 -0.01 29 0 2,148 0
29SEP26 6.00 P 0.00 0.00 0.00 0.62 +0.01 30 0 1,676 0
29SEP26 6.25 P 0.88 0.88 0.88 0.86 -0.01 35 50 1,949 0
29SEP26 6.50 P 0.00 0.00 0.00 1.09 -0.01 34 0 465 0
29SEP26 6.75 P 0.00 0.00 0.00 1.34 -0.01 39 0 322 0
29SEP26 7.00 P 0.00 0.00 0.00 1.59 -0.01 44 0 116 0
29SEP26 7.25 P 0.00 0.00 0.00 1.84 -0.01 49 0 30 0
29SEP26 7.50 P 0.00 0.00 0.00 2.09 -0.01 54 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.36 +0.01 70 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.61 +0.01 75 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.84 -0.01 67 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.12 +0.02 88 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.34 -0.01 74 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.59 -0.01 78 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.84 -0.01 82 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.09 -0.01 85 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.34 -0.01 88 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.01 0.00 33 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 28 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 0.03 0.03 0.03 0.03 0.00 29 10 10 +10
29OCT26 4.70 P 0.00 0.00 0.00 0.04 0.00 29 0 160 0
29OCT26 4.80 P 0.00 0.00 0.00 0.06 0.00 30 0 121 0
29OCT26 4.90 P 0.00 0.00 0.00 0.07 -0.01 28 0 16 0
29OCT26 5.00 P 0.00 0.00 0.00 0.10 -0.01 29 0 47 0
29OCT26 5.25 P 0.20 0.20 0.19 0.18 -0.01 28 7 134 +7
29OCT26 5.50 P 0.00 0.00 0.00 0.31 -0.01 29 0 58 0
29OCT26 5.75 P 0.49 0.49 0.49 0.48 -0.02 31 15 633 +15
29OCT26 6.00 P 0.00 0.00 0.00 0.67 0.00 31 0 51 0
29OCT26 6.25 P 0.00 0.00 0.00 0.89 0.00 33 0 3 0
29OCT26 6.50 P 0.00 0.00 0.00 1.12 0.00 35 0 2 0
29OCT26 6.75 P 0.00 0.00 0.00 1.35 0.00 35 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 1.60 0.00 40 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 1.84 -0.01 39 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 2.09 -0.01 43 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 2.36 +0.01 55 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 2.61 +0.01 58 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 2.84 -0.01 53 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 3.12 +0.02 69 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.03 0.00 30 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.04 0.00 30 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.05 0.00 29 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.07 0.00 29 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.09 0.00 29 0 3 0
27NOV26 4.90 P 0.00 0.00 0.00 0.11 0.00 29 0 3 0
27NOV26 5.00 P 0.00 0.00 0.00 0.14 0.00 29 0 57 0
27NOV26 5.25 P 0.00 0.00 0.00 0.23 0.00 29 0 23 0
27NOV26 5.50 P 0.00 0.00 0.00 0.37 +0.01 30 0 7 0
27NOV26 5.75 P 0.00 0.00 0.00 0.53 +0.01 31 0 17 0
27NOV26 6.00 P 0.00 0.00 0.00 0.71 +0.01 31 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.92 +0.01 33 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 1.15 +0.02 35 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 1.39 +0.04 38 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 1.63 +0.03 41 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 1.87 +0.02 43 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 2.10 0.00 42 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 2.36 +0.01 48 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 2.61 +0.01 51 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 2.84 -0.01 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 0.00 29 0 30 0
30DEC26 4.60 P 0.00 0.00 0.00 0.08 0.00 29 0 50 0
30DEC26 4.70 P 0.00 0.00 0.00 0.10 0.00 29 0 38 0
30DEC26 4.80 P 0.00 0.00 0.00 0.12 0.00 29 0 124 0
30DEC26 4.90 P 0.00 0.00 0.00 0.14 -0.01 28 0 33 0
30DEC26 5.00 P 0.00 0.00 0.00 0.17 -0.01 28 0 698 0
30DEC26 5.25 P 0.00 0.00 0.00 0.28 0.00 29 0 107 0
30DEC26 5.50 P 0.00 0.00 0.00 0.41 0.00 30 0 164 0
30DEC26 5.75 P 0.00 0.00 0.00 0.57 +0.01 30 0 156 0
30DEC26 6.00 P 0.00 0.00 0.00 0.75 +0.01 31 0 231 0
30DEC26 6.25 P 0.00 0.00 0.00 0.95 -0.01 32 0 152 0
30DEC26 6.50 P 0.00 0.00 0.00 1.16 +0.01 32 0 30 0
30DEC26 6.75 P 0.00 0.00 0.00 1.40 +0.03 35 0 45 0
30DEC26 7.00 P 0.00 0.00 0.00 1.63 +0.03 36 0 111 0
30DEC26 7.25 P 0.00 0.00 0.00 1.87 +0.02 38 0 155 0
30DEC26 7.50 P 0.00 0.00 0.00 2.12 +0.02 41 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.37 +0.02 45 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.61 +0.01 46 0 5 0
30DEC26 8.25 P 0.00 0.00 0.00 2.84 -0.01 42 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.12 +0.02 53 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.34 -0.01 47 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.59 -0.01 49 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.84 -0.01 51 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.09 -0.01 54 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.34 -0.01 56 0 0 0
30MAR27 4.20 P 0.06 0.06 0.06 0.07 0.00 30 20 120 +20
30MAR27 4.30 P 0.00 0.00 0.00 0.08 -0.01 29 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.10 -0.01 29 0 20 0
30MAR27 4.50 P 0.00 0.00 0.00 0.12 -0.01 29 0 20 0
30MAR27 4.60 P 0.00 0.00 0.00 0.14 -0.02 29 0 65 0
30MAR27 4.70 P 0.00 0.00 0.00 0.17 -0.01 29 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.20 -0.01 29 0 56 0
30MAR27 4.90 P 0.00 0.00 0.00 0.23 -0.01 29 0 30 0
30MAR27 5.00 P 0.00 0.00 0.00 0.27 -0.01 29 0 117 0
30MAR27 5.25 P 0.00 0.00 0.00 0.38 -0.01 29 0 51 0
30MAR27 5.50 P 0.51 0.51 0.51 0.51 -0.01 30 1 131 +1
30MAR27 5.75 P 0.00 0.00 0.00 0.68 +0.01 31 0 83 0
30MAR27 6.00 P 0.00 0.00 0.00 0.84 -0.01 31 0 95 0
30MAR27 6.25 P 0.00 0.00 0.00 1.03 -0.01 32 0 120 0
30MAR27 6.50 P 0.00 0.00 0.00 1.23 +0.01 32 0 316 0
30MAR27 6.75 P 0.00 0.00 0.00 1.44 -0.01 33 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.66 -0.01 33 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 1.91 +0.04 36 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.14 +0.04 37 0 260 0
30MAR27 7.75 P 0.00 0.00 0.00 2.37 +0.02 37 0 30 0
30MAR27 8.00 P 0.00 0.00 0.00 2.63 +0.03 41 0 36 0
30MAR27 8.25 P 0.00 0.00 0.00 2.88 +0.03 43 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.13 +0.03 45 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.34 -0.01 40 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 3.59 -0.01 41 0 5 0
30MAR27 9.25 P 0.00 0.00 0.00 3.84 -0.01 43 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 4.09 -0.01 45 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 4.34 -0.01 47 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.15 -0.01 29 0 25 0
29JUN27 4.30 P 0.00 0.00 0.00 0.18 0.00 29 0 168 0
29JUN27 4.40 P 0.00 0.00 0.00 0.21 0.00 29 0 24 0
29JUN27 4.50 P 0.00 0.00 0.00 0.24 0.00 29 0 11 0
29JUN27 4.60 P 0.00 0.00 0.00 0.27 -0.01 29 0 59 0
29JUN27 4.70 P 0.00 0.00 0.00 0.31 -0.01 29 0 5 0
29JUN27 4.80 P 0.00 0.00 0.00 0.35 -0.01 29 0 22 0
29JUN27 4.90 P 0.00 0.00 0.00 0.39 -0.01 28 0 28 0
29JUN27 5.00 P 0.00 0.00 0.00 0.44 -0.01 29 0 84 0
29JUN27 5.25 P 0.54 0.54 0.54 0.57 -0.01 29 10 36 +10
29JUN27 5.50 P 0.00 0.00 0.00 0.71 -0.01 28 0 228 0
29JUN27 5.75 P 0.00 0.00 0.00 0.86 -0.02 28 0 16 0
29JUN27 6.00 P 0.00 0.00 0.00 1.03 -0.01 27 0 13 0
29JUN27 6.25 P 0.00 0.00 0.00 1.22 -0.01 27 0 15 0
29JUN27 6.50 P 0.00 0.00 0.00 1.41 -0.01 27 0 75 0
29JUN27 6.75 P 0.00 0.00 0.00 1.61 -0.01 26 0 75 0
29JUN27 7.00 P 0.00 0.00 0.00 1.81 -0.01 24 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.03 -0.01 22 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.24 -0.01 0 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 2.47 -0.01 0 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.69 -0.01 0 0 4 0
29JUN27 8.25 P 0.00 0.00 0.00 3.01 -0.01 30 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 3.24 -0.01 28 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 3.48 -0.01 29 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 3.72 -0.01 29 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.96 -0.01 29 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 4.20 -0.01 28 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 4.44 -0.01 26 0 0 0
TOTAL PUT 246 19,263 +87
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$ 114.800
28AUG26 85.00 C 0.00 0.00 0.00 29.87 +2.84 86 0 13 0
28AUG26 87.50 C 0.00 0.00 0.00 27.42 +2.82 91 0 6 0
28AUG26 90.00 C 0.00 0.00 0.00 24.94 +2.74 85 0 45 0
28AUG26 92.50 C 0.00 0.00 0.00 22.67 +2.80 97 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 20.14 +2.53 85 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 17.79 +2.34 83 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 15.68 +2.27 87 0 3 0
28AUG26 102.50 C 0.00 0.00 0.00 13.50 +1.99 85 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 11.53 +1.77 85 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 9.72 +1.79 85 0 0 0
28AUG26 110.00 C 7.46 8.10 7.46 7.84 +1.27 81 17 23 -6
28AUG26 112.50 C 6.30 6.35 6.05 6.51 +1.07 83 5 18 0
28AUG26 115.00 C 4.40 5.80 4.40 5.33 +0.72 85 27 44 +15
28AUG26 117.50 C 4.80 4.80 4.80 4.31 +0.64 86 1 50 -1
28AUG26 120.00 C 2.90 4.10 2.90 3.44 +0.54 87 11 32 +4
28AUG26 122.50 C 2.93 3.22 2.90 2.66 +0.40 86 7 41 +1
28AUG26 125.00 C 1.90 2.50 1.90 2.03 +0.29 86 20 62 +6
28AUG26 127.50 C 1.95 2.24 1.79 1.53 +0.21 86 71 209 +40
28AUG26 130.00 C 1.30 1.73 1.30 1.13 +0.13 86 32 124 +3
28AUG26 132.50 C 1.20 1.20 1.20 0.83 +0.09 86 1 50 0
28AUG26 135.00 C 1.00 1.00 1.00 0.60 +0.05 86 7 104 +5
28AUG26 137.50 C 1.00 1.05 1.00 0.43 +0.03 86 2 166 +1
28AUG26 140.00 C 0.86 0.86 0.69 0.30 +0.01 85 16 410 +15
28AUG26 142.50 C 0.70 0.70 0.57 0.21 0.00 85 3 217 -1
28AUG26 145.00 C 0.55 0.55 0.55 0.15 0.00 86 5 277 0
28AUG26 147.50 C 0.00 0.00 0.00 0.10 -0.01 85 0 125 0
28AUG26 150.00 C 0.45 0.53 0.42 0.07 0.00 86 112 208 -15
28AUG26 152.50 C 0.41 0.41 0.41 0.05 0.00 87 30 202 +30
28AUG26 155.00 C 0.44 0.44 0.44 0.03 -0.01 85 30 67 -30
28AUG26 157.50 C 0.00 0.00 0.00 0.02 -0.01 86 0 70 0
28AUG26 160.00 C 0.33 0.33 0.27 0.01 -0.01 83 32 252 +7
28AUG26 162.50 C 0.26 0.26 0.26 0.01 0.00 87 9 87 -4
28AUG26 165.00 C 0.00 0.00 0.00 0.01 0.00 90 0 47 0
28AUG26 167.50 C 0.00 0.00 0.00 0.01 0.00 94 0 32 0
28AUG26 170.00 C 0.20 0.22 0.20 0.01 0.00 97 3 107 -2
28AUG26 172.50 C 0.00 0.00 0.00 0.01 0.00 100 0 540 0
28AUG26 175.00 C 0.00 0.00 0.00 0.01 0.00 103 0 77 0
28AUG26 177.50 C 0.00 0.00 0.00 0.01 0.00 106 0 39 0
28AUG26 180.00 C 0.17 0.17 0.17 0.01 0.00 110 1 63 0
28AUG26 182.50 C 0.12 0.12 0.12 0.01 0.00 113 1 16 0
28AUG26 185.00 C 0.00 0.00 0.00 0.01 0.00 115 0 54 0
28AUG26 187.50 C 0.09 0.09 0.09 0.01 0.00 118 8 29 0
28AUG26 190.00 C 0.09 0.09 0.09 0.01 0.00 121 9 211 +2
28AUG26 192.50 C 0.00 0.00 0.00 0.01 0.00 124 0 31 0
28AUG26 195.00 C 0.10 0.10 0.09 0.01 0.00 127 7 52 0
28AUG26 197.50 C 0.00 0.00 0.00 0.01 0.00 130 0 46 0
28AUG26 200.00 C 0.00 0.00 0.00 0.01 0.00 132 0 64 0
28AUG26 205.00 C 0.00 0.00 0.00 0.01 0.00 138 0 54 0
28AUG26 210.00 C 0.00 0.00 0.00 0.01 0.00 143 0 54 0
28AUG26 215.00 C 0.00 0.00 0.00 0.01 0.00 148 0 26 0
28AUG26 220.00 C 0.00 0.00 0.00 0.01 0.00 152 0 44 0
28AUG26 225.00 C 0.00 0.00 0.00 0.01 0.00 157 0 49 0
28AUG26 230.00 C 0.00 0.00 0.00 0.01 0.00 162 0 60 0
28AUG26 235.00 C 0.00 0.00 0.00 0.01 0.00 166 0 29 0
28AUG26 240.00 C 0.00 0.00 0.00 0.01 0.00 170 0 31 0
28AUG26 245.00 C 0.00 0.00 0.00 0.01 0.00 175 0 3 0
28AUG26 250.00 C 0.00 0.00 0.00 0.01 0.00 179 0 27 0
28AUG26 255.00 C 0.00 0.00 0.00 0.01 0.00 183 0 22 0
28AUG26 260.00 C 0.00 0.00 0.00 0.01 0.00 187 0 142 0
29SEP26 37.00 C 0.00 0.00 0.00 77.92 +2.90 108 0 22 0
29SEP26 38.00 C 0.00 0.00 0.00 76.92 +2.90 96 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 75.92 +2.89 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 74.93 +2.90 102 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 73.93 +2.90 93 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 72.91 +2.87 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 71.93 +2.89 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 70.94 +2.90 88 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 69.94 +2.89 0 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 68.94 +2.89 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 67.95 +2.90 84 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 66.95 +2.89 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 65.80 +2.74 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 64.96 +2.89 79 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 62.47 +2.89 78 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 59.95 +2.85 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 57.50 +2.88 78 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 55.03 +2.87 79 0 40 0
29SEP26 62.50 C 0.00 0.00 0.00 52.56 +2.85 78 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 49.86 +2.59 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 47.67 +2.81 79 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 45.26 +2.78 79 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 42.87 +3.33 79 0 8 0
29SEP26 75.00 C 0.00 0.00 0.00 40.13 +2.76 60 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 37.74 +2.74 62 0 10 0
29SEP26 80.00 C 0.00 0.00 0.00 35.26 +2.67 59 0 28 0
29SEP26 82.50 C 0.00 0.00 0.00 33.20 +2.78 68 0 1 0
29SEP26 85.00 C 0.00 0.00 0.00 31.23 +2.90 73 0 2 0
29SEP26 87.50 C 0.00 0.00 0.00 29.22 +2.91 75 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 27.07 +2.63 74 0 17 0
29SEP26 92.50 C 0.00 0.00 0.00 25.28 +2.64 76 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 23.09 +1.51 73 0 5 0
29SEP26 97.50 C 0.00 0.00 0.00 21.22 +1.31 73 0 3 0
29SEP26 100.00 C 0.00 0.00 0.00 19.58 +1.26 74 0 292 0
29SEP26 102.50 C 0.00 0.00 0.00 18.02 +1.66 74 0 14 0
29SEP26 105.00 C 0.00 0.00 0.00 16.55 +1.52 75 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 15.45 +1.78 77 0 21 0
29SEP26 110.00 C 0.00 0.00 0.00 14.30 +1.69 79 0 20 0
29SEP26 112.50 C 0.00 0.00 0.00 13.10 +1.62 79 0 2 0
29SEP26 115.00 C 0.00 0.00 0.00 11.87 +1.27 79 0 30 0
29SEP26 117.50 C 0.00 0.00 0.00 10.87 +1.18 79 0 26 0
29SEP26 120.00 C 0.00 0.00 0.00 9.98 +1.12 80 0 13 0
29SEP26 122.50 C 0.00 0.00 0.00 9.10 +0.98 80 0 30 0
29SEP26 125.00 C 8.61 8.61 8.49 8.27 +0.91 80 2 65 +1
29SEP26 127.50 C 0.00 0.00 0.00 7.46 +0.83 80 0 152 0
29SEP26 130.00 C 7.25 7.25 6.95 6.72 +0.75 80 12 155 0
29SEP26 132.50 C 5.78 6.38 5.78 6.05 +0.69 80 9 69 0
29SEP26 135.00 C 5.65 5.65 5.65 5.43 +0.62 80 2 149 +2
29SEP26 137.50 C 4.85 4.85 4.85 4.87 +0.56 80 5 76 -5
29SEP26 140.00 C 4.90 4.90 4.81 4.37 +0.51 80 2 24 -1
29SEP26 142.50 C 4.35 4.35 4.35 3.91 +0.46 80 2 32 +2
29SEP26 145.00 C 4.00 4.25 4.00 3.49 +0.40 80 20 82 +10
29SEP26 147.50 C 0.00 0.00 0.00 3.11 +0.36 79 0 32 0
29SEP26 150.00 C 3.50 3.57 3.48 2.78 +0.33 79 4 730 +1
29SEP26 152.50 C 3.10 3.10 3.10 2.47 +0.28 79 1 40 0
29SEP26 155.00 C 3.18 3.18 2.88 2.20 +0.26 79 20 64 -18
29SEP26 157.50 C 0.00 0.00 0.00 1.95 +0.22 79 0 75 0
29SEP26 160.00 C 2.61 2.61 2.45 1.74 +0.20 79 19 63 -6
29SEP26 162.50 C 2.41 2.41 2.41 1.54 +0.18 79 15 125 0
29SEP26 165.00 C 2.28 2.28 2.20 1.36 +0.15 79 45 158 +45
29SEP26 167.50 C 2.04 2.04 2.04 1.21 +0.14 79 15 67 +15
29SEP26 170.00 C 2.00 2.00 2.00 1.07 +0.12 79 1 45 +1
29SEP26 172.50 C 0.00 0.00 0.00 0.95 +0.11 79 0 9 0
29SEP26 175.00 C 0.00 0.00 0.00 0.84 +0.10 79 0 67 0
29SEP26 177.50 C 0.00 0.00 0.00 0.74 +0.08 79 0 9 0
29SEP26 180.00 C 1.37 1.52 1.37 0.65 +0.07 79 2 33 +2
29SEP26 182.50 C 0.00 0.00 0.00 0.57 +0.06 79 0 72 0
29SEP26 185.00 C 1.35 1.35 1.24 0.51 +0.06 79 5 58 0
29SEP26 187.50 C 0.00 0.00 0.00 0.45 +0.05 79 0 411 0
29SEP26 190.00 C 0.00 0.00 0.00 0.39 +0.04 79 0 128 0
29SEP26 192.50 C 0.00 0.00 0.00 0.35 +0.04 79 0 47 0
29SEP26 195.00 C 0.00 0.00 0.00 0.30 +0.03 79 0 27 0
29SEP26 197.50 C 0.00 0.00 0.00 0.27 +0.03 79 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 0.24 +0.03 79 0 129 0
29SEP26 205.00 C 0.00 0.00 0.00 0.18 +0.01 79 0 44 0
29SEP26 210.00 C 0.00 0.00 0.00 0.14 +0.01 79 0 26 0
29SEP26 215.00 C 0.00 0.00 0.00 0.11 +0.01 79 0 51 0
29SEP26 220.00 C 0.00 0.00 0.00 0.09 +0.01 80 0 56 0
29SEP26 225.00 C 0.00 0.00 0.00 0.07 +0.01 80 0 25 0
29SEP26 230.00 C 0.00 0.00 0.00 0.05 0.00 79 0 84 0
29SEP26 235.00 C 0.48 0.48 0.48 0.04 0.00 79 1 50 0
29SEP26 240.00 C 0.00 0.00 0.00 0.03 0.00 79 0 38 0
29SEP26 245.00 C 0.00 0.00 0.00 0.02 0.00 78 0 16 0
29SEP26 250.00 C 0.00 0.00 0.00 0.01 0.00 75 0 27 0
29SEP26 255.00 C 0.00 0.00 0.00 0.01 0.00 77 0 1 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 0.00 79 0 26 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 80 0 17 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 82 0 19 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 84 0 75 0
29OCT26 85.00 C 0.00 0.00 0.00 33.04 +2.37 73 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 31.60 +2.84 77 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 29.68 +2.68 76 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 27.26 +1.91 71 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 26.01 +2.20 74 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 24.26 +1.92 74 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 22.82 +1.88 74 0 4 0
29OCT26 102.50 C 0.00 0.00 0.00 21.18 +1.57 73 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 19.84 +1.49 74 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 18.95 +1.80 76 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 17.73 +1.50 76 0 373 0
29OCT26 112.50 C 0.00 0.00 0.00 16.62 +1.34 77 0 1 0
29OCT26 115.00 C 15.97 15.97 15.53 15.53 +1.39 77 2 1 0
29OCT26 117.50 C 0.00 0.00 0.00 14.54 +1.31 77 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 13.67 +1.34 78 0 1 0
29OCT26 122.50 C 0.00 0.00 0.00 12.78 +1.10 78 0 13 0
29OCT26 125.00 C 0.00 0.00 0.00 11.98 +1.14 79 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 11.21 +0.96 79 0 15 0
29OCT26 130.00 C 10.61 10.61 10.25 10.41 +0.83 79 16 47 +14
29OCT26 132.50 C 9.82 9.82 9.82 9.66 +0.77 79 2 2 +2
29OCT26 135.00 C 9.04 9.59 9.04 8.97 +0.72 79 20 55 +20
29OCT26 137.50 C 7.99 7.99 7.99 8.31 +0.66 78 5 40 0
29OCT26 140.00 C 0.00 0.00 0.00 7.71 +0.62 78 0 96 0
29OCT26 142.50 C 0.00 0.00 0.00 7.14 +0.57 78 0 2 0
29OCT26 145.00 C 6.60 6.60 6.60 6.61 +0.53 78 5 70 0
29OCT26 147.50 C 0.00 0.00 0.00 6.12 +0.49 78 0 30 0
29OCT26 150.00 C 5.84 5.84 5.84 5.66 +0.45 78 5 219 +5
29OCT26 152.50 C 5.48 5.48 5.48 5.23 +0.41 78 5 45 0
29OCT26 155.00 C 5.60 5.66 5.60 4.84 +0.38 78 2 10 0
29OCT26 157.50 C 0.00 0.00 0.00 4.47 +0.34 78 0 60 0
29OCT26 160.00 C 4.84 4.84 4.84 4.13 +0.32 78 15 15 +14
29OCT26 162.50 C 0.00 0.00 0.00 3.81 +0.29 78 0 44 0
29OCT26 165.00 C 0.00 0.00 0.00 3.52 +0.26 78 0 58 0
29OCT26 167.50 C 4.07 4.07 4.07 3.25 +0.24 78 1 24 0
29OCT26 170.00 C 0.00 0.00 0.00 3.00 +0.22 78 0 29 0
29OCT26 172.50 C 3.62 3.62 3.62 2.77 +0.20 78 15 21 +14
29OCT26 175.00 C 3.41 3.61 3.27 2.55 +0.18 78 45 98 +45
29OCT26 177.50 C 3.18 3.18 3.15 2.35 +0.16 78 30 65 +18
29OCT26 180.00 C 2.98 2.98 2.98 2.17 +0.15 78 15 66 +15
29OCT26 182.50 C 2.82 3.05 2.82 2.00 +0.14 78 30 84 +30
29OCT26 185.00 C 2.86 2.86 2.86 1.85 +0.13 78 15 60 0
29OCT26 187.50 C 2.39 2.39 2.39 1.70 +0.11 78 15 36 +15
29OCT26 190.00 C 0.00 0.00 0.00 1.57 +0.11 78 0 1 0
29OCT26 192.50 C 0.00 0.00 0.00 1.44 +0.09 78 0 0 0
29OCT26 195.00 C 0.00 0.00 0.00 1.33 +0.08 78 0 64 0
29OCT26 197.50 C 0.00 0.00 0.00 1.23 +0.08 78 0 15 0
29OCT26 200.00 C 0.00 0.00 0.00 1.13 +0.07 78 0 58 0
29OCT26 205.00 C 1.81 1.81 1.81 0.96 +0.06 78 15 34 +15
29OCT26 210.00 C 0.00 0.00 0.00 0.81 +0.04 77 0 20 0
29OCT26 215.00 C 0.00 0.00 0.00 0.69 +0.04 78 0 13 0
29OCT26 220.00 C 0.00 0.00 0.00 0.59 +0.03 78 0 23 0
29OCT26 225.00 C 0.00 0.00 0.00 0.50 +0.03 78 0 15 0
29OCT26 230.00 C 0.00 0.00 0.00 0.42 +0.02 77 0 1 0
29OCT26 235.00 C 0.00 0.00 0.00 0.36 +0.02 78 0 1 0
29OCT26 240.00 C 0.00 0.00 0.00 0.30 +0.01 77 0 3 0
29OCT26 245.00 C 0.00 0.00 0.00 0.25 +0.01 77 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 0.21 0.00 77 0 4 0
29OCT26 255.00 C 0.00 0.00 0.00 0.18 0.00 77 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 0.15 0.00 77 0 21 0
29OCT26 265.00 C 0.00 0.00 0.00 0.13 0.00 77 0 9 0
29OCT26 270.00 C 0.00 0.00 0.00 0.12 +0.01 78 0 12 0
29OCT26 275.00 C 0.00 0.00 0.00 0.10 +0.01 78 0 2 0
29OCT26 280.00 C 0.00 0.00 0.00 0.09 +0.01 78 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 0.07 0.00 77 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 0.06 0.00 77 0 1 0
29OCT26 295.00 C 0.00 0.00 0.00 0.05 0.00 77 0 1 0
29OCT26 300.00 C 0.43 0.43 0.43 0.04 0.00 77 1 24 -1
27NOV26 85.00 C 0.00 0.00 0.00 34.55 +2.18 71 0 30 0
27NOV26 87.50 C 0.00 0.00 0.00 32.96 +2.28 72 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 31.28 +2.17 73 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 30.03 +2.41 75 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 28.11 +1.93 73 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 26.57 +1.77 73 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 25.18 +1.69 73 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 23.86 +1.55 74 0 29 0
27NOV26 105.00 C 0.00 0.00 0.00 22.59 +1.57 74 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 21.79 +1.69 76 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 20.67 +1.75 76 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 19.59 +1.44 77 0 7 0
27NOV26 115.00 C 0.00 0.00 0.00 18.73 +1.72 78 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 17.58 +1.46 77 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 16.69 +1.42 78 0 0 0
27NOV26 122.50 C 14.63 14.63 14.63 15.86 +1.36 78 13 13 +13
27NOV26 125.00 C 0.00 0.00 0.00 15.07 +1.21 78 0 16 0
27NOV26 127.50 C 0.00 0.00 0.00 14.32 +1.15 79 0 5 0
27NOV26 130.00 C 0.00 0.00 0.00 13.55 +1.25 79 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 12.78 +1.03 79 0 15 0
27NOV26 135.00 C 0.00 0.00 0.00 12.04 +1.56 79 0 11 0
27NOV26 137.50 C 0.00 0.00 0.00 11.35 +1.48 79 0 11 0
27NOV26 140.00 C 0.00 0.00 0.00 10.69 +1.29 79 0 13 0
27NOV26 142.50 C 0.00 0.00 0.00 10.07 +0.78 79 0 15 0
27NOV26 145.00 C 0.00 0.00 0.00 9.49 +1.09 78 0 4 0
27NOV26 147.50 C 0.00 0.00 0.00 8.93 +0.94 78 0 29 0
27NOV26 150.00 C 0.00 0.00 0.00 8.41 +0.66 78 0 41 0
27NOV26 152.50 C 0.00 0.00 0.00 7.68 +0.38 77 0 22 0
27NOV26 155.00 C 0.00 0.00 0.00 7.45 +0.58 78 0 1 0
27NOV26 157.50 C 0.00 0.00 0.00 7.01 +0.55 78 0 0 0
27NOV26 160.00 C 0.00 0.00 0.00 6.40 +0.50 77 0 78 0
27NOV26 162.50 C 0.00 0.00 0.00 6.03 +0.31 77 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 5.84 +0.62 78 0 2 0
27NOV26 167.50 C 0.00 0.00 0.00 5.49 +0.43 78 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 5.17 +0.41 78 0 9 0
27NOV26 172.50 C 0.00 0.00 0.00 4.86 +0.51 78 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 4.57 +0.36 78 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 4.30 +0.34 78 0 64 0
27NOV26 180.00 C 0.00 0.00 0.00 3.93 +0.31 77 0 30 0
27NOV26 182.50 C 0.00 0.00 0.00 3.69 +0.18 77 0 4 0
27NOV26 185.00 C 0.00 0.00 0.00 3.47 +0.17 77 0 13 0
27NOV26 187.50 C 0.00 0.00 0.00 3.27 +0.17 77 0 70 0
27NOV26 190.00 C 0.00 0.00 0.00 3.07 +0.24 77 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 2.89 +0.22 77 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 2.72 +0.21 77 0 0 0
27NOV26 197.50 C 0.00 0.00 0.00 2.56 +0.20 77 0 0 0
27NOV26 200.00 C 0.00 0.00 0.00 2.41 +0.19 77 0 1 0
27NOV26 205.00 C 0.00 0.00 0.00 2.19 +0.16 78 0 90 0
27NOV26 210.00 C 0.00 0.00 0.00 1.88 +0.14 77 0 0 0
27NOV26 215.00 C 0.00 0.00 0.00 1.67 +0.13 77 0 15 0
27NOV26 220.00 C 2.60 2.60 2.60 1.52 +0.15 78 1 2 0
27NOV26 225.00 C 0.00 0.00 0.00 1.31 +0.10 77 0 0 0
27NOV26 230.00 C 0.00 0.00 0.00 1.16 +0.09 77 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 1.06 +0.08 78 0 132 0
27NOV26 240.00 C 0.00 0.00 0.00 0.91 +0.04 77 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 0.81 +0.04 77 0 15 0
27NOV26 250.00 C 0.00 0.00 0.00 0.72 +0.05 77 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 0.65 +0.04 78 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 0.58 +0.04 78 0 1 0
27NOV26 265.00 C 0.00 0.00 0.00 0.52 +0.04 78 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 0.46 +0.03 78 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 0.40 +0.03 77 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 0.35 +0.02 77 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 0.31 +0.02 77 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 0.28 +0.02 77 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 0.25 +0.02 77 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 0.22 +0.01 77 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 67.23 +3.17 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 65.87 +2.71 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 65.26 +3.19 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 62.57 +2.86 0 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 60.59 +2.63 60 0 15 0
30DEC26 57.50 C 0.00 0.00 0.00 58.35 +3.16 65 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 56.03 +2.89 65 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 53.82 +2.86 66 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 51.65 +2.84 67 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 49.36 +2.63 66 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 47.30 +2.24 67 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 45.56 +2.94 70 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 43.94 +3.30 73 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 41.67 +2.77 70 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 39.67 +2.12 69 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 37.98 +2.02 70 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 36.25 +1.95 70 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 34.42 +1.72 70 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 33.58 +2.80 74 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 32.05 +2.69 74 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 30.56 +2.44 74 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 29.03 +2.09 73 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 27.34 +1.83 72 0 15 0
30DEC26 102.50 C 0.00 0.00 0.00 25.99 +1.61 72 0 196 0
30DEC26 105.00 C 0.00 0.00 0.00 24.77 +1.50 72 0 190 0
30DEC26 107.50 C 0.00 0.00 0.00 24.04 +1.85 74 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 23.04 +1.77 75 0 3 0
30DEC26 112.50 C 0.00 0.00 0.00 22.00 +1.68 75 0 1 0
30DEC26 115.00 C 0.00 0.00 0.00 21.06 +1.60 75 0 17 0
30DEC26 117.50 C 0.00 0.00 0.00 19.96 +1.55 75 0 0 0
30DEC26 120.00 C 19.00 19.00 19.00 19.22 +1.12 76 1 124 0
30DEC26 122.50 C 0.00 0.00 0.00 18.23 +1.33 76 0 100 0
30DEC26 125.00 C 0.00 0.00 0.00 17.42 +1.27 76 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 16.66 +1.23 76 0 3 0
30DEC26 130.00 C 0.00 0.00 0.00 15.86 +1.10 76 0 63 0
30DEC26 132.50 C 14.80 14.80 14.80 15.26 +1.24 77 1 19 -1
30DEC26 135.00 C 0.00 0.00 0.00 14.52 +1.20 77 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 13.81 +1.16 77 0 20 0
30DEC26 140.00 C 13.12 13.12 13.03 13.13 +1.11 77 30 31 +29
30DEC26 142.50 C 0.00 0.00 0.00 12.48 +1.07 77 0 0 0
30DEC26 145.00 C 12.16 12.16 12.16 11.86 +1.02 77 7 8 +7
30DEC26 147.50 C 0.00 0.00 0.00 11.28 +0.99 76 0 15 0
30DEC26 150.00 C 0.00 0.00 0.00 10.72 +0.95 76 0 297 0
30DEC26 152.50 C 0.00 0.00 0.00 10.19 +0.91 76 0 15 0
30DEC26 155.00 C 0.00 0.00 0.00 9.68 +0.87 76 0 60 0
30DEC26 157.50 C 0.00 0.00 0.00 9.20 +0.83 76 0 40 0
30DEC26 160.00 C 10.00 10.00 10.00 8.74 +0.80 76 30 230 0
30DEC26 162.50 C 0.00 0.00 0.00 8.31 +0.77 76 0 25 0
30DEC26 165.00 C 0.00 0.00 0.00 7.90 +0.74 76 0 13 0
30DEC26 167.50 C 0.00 0.00 0.00 7.50 +0.70 76 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 7.13 +0.67 76 0 461 0
30DEC26 172.50 C 0.00 0.00 0.00 6.78 +0.65 76 0 1 0
30DEC26 175.00 C 0.00 0.00 0.00 6.44 +0.62 76 0 2 0
30DEC26 177.50 C 0.00 0.00 0.00 6.12 +0.59 76 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 5.82 +0.57 76 0 8 0
30DEC26 182.50 C 0.00 0.00 0.00 5.53 +0.54 76 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 5.26 +0.52 76 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 5.00 +0.50 76 0 3 0
30DEC26 190.00 C 0.00 0.00 0.00 4.75 +0.48 76 0 520 0
30DEC26 192.50 C 0.00 0.00 0.00 4.52 +0.46 76 0 1 0
30DEC26 195.00 C 0.00 0.00 0.00 4.29 +0.43 76 0 10 0
30DEC26 197.50 C 0.00 0.00 0.00 4.08 +0.41 76 0 1 0
30DEC26 200.00 C 0.00 0.00 0.00 3.88 +0.40 76 0 24 0
30DEC26 205.00 C 0.00 0.00 0.00 3.51 +0.36 76 0 16 0
30DEC26 210.00 C 0.00 0.00 0.00 3.17 +0.33 76 0 1 0
30DEC26 215.00 C 0.00 0.00 0.00 2.87 +0.30 76 0 2 0
30DEC26 220.00 C 0.00 0.00 0.00 2.60 +0.28 76 0 12 0
30DEC26 225.00 C 0.00 0.00 0.00 2.35 +0.25 76 0 1 0
30DEC26 230.00 C 0.00 0.00 0.00 2.13 +0.23 76 0 31 0
30DEC26 235.00 C 0.00 0.00 0.00 1.93 +0.21 76 0 60 0
30DEC26 240.00 C 0.00 0.00 0.00 1.75 +0.19 76 0 33 0
30DEC26 245.00 C 0.00 0.00 0.00 1.59 +0.18 76 0 9 0
30DEC26 250.00 C 0.00 0.00 0.00 1.44 +0.16 76 0 31 0
30DEC26 255.00 C 0.00 0.00 0.00 1.31 +0.15 76 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 1.15 +0.10 75 0 8 0
30DEC26 265.00 C 0.00 0.00 0.00 1.05 +0.10 75 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 0.98 +0.11 76 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 0.86 +0.07 75 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 0.79 +0.08 75 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 0.71 +0.08 75 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 0.67 +0.08 76 0 30 0
30DEC26 295.00 C 0.00 0.00 0.00 0.61 +0.07 76 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 0.56 +0.09 76 0 18 0
30DEC26 310.00 C 0.00 0.00 0.00 0.46 +0.05 76 0 15 0
30DEC26 320.00 C 0.00 0.00 0.00 0.38 +0.05 75 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 0.32 +0.05 76 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 0.27 +0.04 76 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 0.22 +0.02 75 0 114 0
30MAR27 55.00 C 0.00 0.00 0.00 62.30 +3.01 69 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 60.21 +2.98 69 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 58.15 +3.05 69 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 56.41 +3.27 71 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 54.19 +2.96 69 0 1 0
30MAR27 67.50 C 0.00 0.00 0.00 52.27 +2.87 69 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 50.32 +2.79 69 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 48.53 +2.76 69 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 46.55 +2.42 68 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 44.87 +2.48 68 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 43.24 +2.42 68 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 41.66 +2.27 68 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 40.17 +2.21 69 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 38.70 +2.14 69 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 37.32 +2.08 69 0 12 0
30MAR27 92.50 C 0.00 0.00 0.00 35.90 +1.94 69 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 34.69 +1.97 70 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 33.43 +1.90 70 0 0 0
30MAR27 100.00 C 32.80 32.80 32.80 32.22 +1.85 70 1 1 0
30MAR27 102.50 C 0.00 0.00 0.00 31.31 +2.05 71 0 1 0
30MAR27 105.00 C 0.00 0.00 0.00 30.21 +1.69 71 0 152 0
30MAR27 107.50 C 0.00 0.00 0.00 29.53 +2.01 73 0 534 0
30MAR27 110.00 C 0.00 0.00 0.00 28.02 +1.52 71 0 382 0
30MAR27 112.50 C 0.00 0.00 0.00 27.47 +1.82 73 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 26.54 +1.65 73 0 1 0
30MAR27 117.50 C 0.00 0.00 0.00 25.66 +1.75 73 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 24.54 +1.25 73 0 5 0
30MAR27 122.50 C 0.00 0.00 0.00 23.97 +1.46 74 0 1 0
30MAR27 125.00 C 0.00 0.00 0.00 23.34 +1.57 74 0 1 0
30MAR27 127.50 C 0.00 0.00 0.00 22.58 +1.52 74 0 1 0
30MAR27 130.00 C 0.00 0.00 0.00 21.86 +1.77 75 0 2 0
30MAR27 132.50 C 0.00 0.00 0.00 20.77 +1.36 74 0 1 0
30MAR27 135.00 C 0.00 0.00 0.00 20.45 +1.65 75 0 32 0
30MAR27 137.50 C 0.00 0.00 0.00 19.47 +1.25 74 0 47 0
30MAR27 140.00 C 0.00 0.00 0.00 18.49 +0.85 73 0 1 0
30MAR27 142.50 C 0.00 0.00 0.00 17.92 +0.80 74 0 16 0
30MAR27 145.00 C 0.00 0.00 0.00 17.68 +1.15 75 0 11 0
30MAR27 147.50 C 0.00 0.00 0.00 16.87 +0.93 74 0 15 0
30MAR27 150.00 C 0.00 0.00 0.00 16.44 +1.07 75 0 7 0
30MAR27 152.50 C 0.00 0.00 0.00 15.86 +1.04 74 0 6 0
30MAR27 155.00 C 0.00 0.00 0.00 15.30 +1.01 74 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 14.76 +0.98 74 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 14.24 +0.96 74 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 13.73 +0.92 74 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 13.25 +0.89 74 0 2 0
30MAR27 167.50 C 0.00 0.00 0.00 12.79 +0.87 74 0 152 0
30MAR27 170.00 C 0.00 0.00 0.00 12.34 +0.84 74 0 153 0
30MAR27 172.50 C 0.00 0.00 0.00 11.91 +0.81 74 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 11.49 +0.78 74 0 96 0
30MAR27 177.50 C 0.00 0.00 0.00 11.09 +0.76 74 0 80 0
30MAR27 180.00 C 0.00 0.00 0.00 10.71 +0.74 74 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 10.34 +0.72 74 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 9.98 +0.69 74 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 9.64 +0.67 74 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 9.31 +0.65 74 0 105 0
30MAR27 192.50 C 0.00 0.00 0.00 8.99 +0.63 74 0 100 0
30MAR27 195.00 C 0.00 0.00 0.00 8.68 +0.61 74 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 8.39 +0.60 74 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 8.10 +0.57 74 0 1 0
30MAR27 205.00 C 0.00 0.00 0.00 7.57 +0.55 74 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 7.07 +0.51 74 0 10 0
30MAR27 215.00 C 0.00 0.00 0.00 6.60 +0.48 74 0 15 0
30MAR27 220.00 C 0.00 0.00 0.00 6.17 +0.45 74 0 225 0
30MAR27 225.00 C 0.00 0.00 0.00 5.77 +0.42 74 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 5.39 +0.39 74 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 5.05 +0.37 74 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 4.73 +0.35 74 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 4.42 +0.32 74 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 4.14 +0.30 74 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 3.88 +0.29 74 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 3.64 +0.27 74 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 3.42 +0.26 74 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 3.20 +0.24 74 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 3.01 +0.23 74 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 2.82 +0.21 74 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 2.65 +0.20 74 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 2.49 +0.19 74 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 2.34 +0.18 74 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 2.20 +0.17 74 0 33 0
29JUN27 90.00 C 0.00 0.00 0.00 41.10 +2.02 69 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 40.14 +2.25 70 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 38.95 +2.17 70 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 37.54 +1.82 69 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 36.74 +2.15 71 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 35.60 +1.98 70 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 34.59 +1.33 70 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 33.71 +1.53 71 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 33.06 +1.66 72 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 32.15 +1.62 72 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 31.28 +1.58 72 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 30.44 +1.54 72 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 29.63 +1.74 73 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 28.86 +1.70 73 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 28.32 +1.75 73 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 27.58 +1.59 74 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 26.87 +1.54 74 0 11 0
29JUN27 132.50 C 0.00 0.00 0.00 26.02 +1.34 74 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 25.37 +1.35 74 0 1 0
29JUN27 137.50 C 0.00 0.00 0.00 24.67 +1.78 74 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 23.92 +1.54 74 0 13 0
29JUN27 142.50 C 0.00 0.00 0.00 23.39 +1.49 74 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 22.79 +1.46 74 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 22.10 +1.39 74 0 1 0
29JUN27 150.00 C 0.00 0.00 0.00 21.41 +1.23 74 0 1 0
29JUN27 152.50 C 0.00 0.00 0.00 20.86 +1.21 74 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 20.33 +1.21 74 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 19.79 +1.20 74 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 19.26 +1.20 74 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 18.73 +1.20 74 0 13 0
29JUN27 165.00 C 0.00 0.00 0.00 18.20 +1.20 74 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 17.67 +1.20 74 0 2 0
29JUN27 170.00 C 0.00 0.00 0.00 17.14 +1.10 74 0 1 0
29JUN27 172.50 C 0.00 0.00 0.00 16.63 +0.99 74 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 16.23 +0.98 74 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 15.83 +0.98 74 0 2 0
29JUN27 180.00 C 0.00 0.00 0.00 15.43 +0.98 74 0 100 0
29JUN27 182.50 C 0.00 0.00 0.00 15.03 +0.97 74 0 100 0
29JUN27 185.00 C 0.00 0.00 0.00 14.64 +0.98 74 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 14.24 +0.98 73 0 2 0
29JUN27 190.00 C 0.00 0.00 0.00 13.84 +0.97 73 0 8 0
29JUN27 192.50 C 0.00 0.00 0.00 13.44 +0.97 73 0 3 0
29JUN27 195.00 C 0.00 0.00 0.00 13.04 +0.86 73 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 12.67 +0.78 73 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 12.38 +0.77 73 0 1 0
29JUN27 205.00 C 0.00 0.00 0.00 11.80 +0.77 73 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 11.23 +0.78 73 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 10.65 +0.77 73 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 10.07 +0.77 73 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 9.49 +0.61 73 0 1 0
29JUN27 230.00 C 0.00 0.00 0.00 9.07 +0.59 73 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 8.67 +0.59 73 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 8.26 +0.59 73 0 1 0
29JUN27 245.00 C 0.00 0.00 0.00 7.86 +0.59 73 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 7.45 +0.58 73 0 1 0
29JUN27 255.00 C 0.00 0.00 0.00 7.05 +0.52 73 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 6.69 +0.44 73 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 6.42 +0.44 73 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 6.15 +0.44 73 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 5.87 +0.44 73 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 5.60 +0.44 73 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 5.32 +0.43 73 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 5.05 +0.42 73 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 4.77 +0.32 73 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 4.59 +0.32 73 0 19 0
TOTAL CALL 992 17,401 +373
28AUG26 85.00 P 0.00 0.00 0.00 0.02 -0.05 85 0 99 0
28AUG26 87.50 P 0.06 0.06 0.06 0.04 -0.10 84 3 24 0
28AUG26 90.00 P 0.00 0.00 0.00 0.08 -0.16 84 0 47 0
28AUG26 92.50 P 0.00 0.00 0.00 0.15 -0.25 84 0 42 0
28AUG26 95.00 P 0.22 0.22 0.22 0.27 -0.36 84 1 25 -1
28AUG26 97.50 P 0.00 0.00 0.00 0.45 -0.51 84 0 70 0
28AUG26 100.00 P 0.92 0.92 0.82 0.73 -0.68 84 4 153 -2
28AUG26 102.50 P 1.85 1.85 1.02 1.11 -0.88 84 5 107 +1
28AUG26 105.00 P 2.00 2.00 1.51 1.63 -1.14 84 4 65 +1
28AUG26 107.50 P 3.47 3.47 2.55 2.29 -1.55 84 10 45 -2
28AUG26 110.00 P 4.00 4.00 3.06 3.18 -1.78 84 31 230 -2
28AUG26 112.50 P 5.20 5.37 4.09 4.13 -2.04 83 6 48 +3
28AUG26 115.00 P 6.19 6.19 6.19 5.50 -2.18 85 4 98 0
28AUG26 117.50 P 0.00 0.00 0.00 6.98 -2.39 86 0 204 0
28AUG26 120.00 P 9.09 9.09 8.74 8.73 -2.12 89 6 122 -2
28AUG26 122.50 P 0.00 0.00 0.00 10.23 -2.50 85 0 91 0
28AUG26 125.00 P 0.00 0.00 0.00 12.12 -2.60 85 0 67 0
28AUG26 127.50 P 16.00 16.00 16.00 14.55 -2.26 94 1 139 -1
28AUG26 130.00 P 0.00 0.00 0.00 16.73 -2.27 97 0 194 0
28AUG26 132.50 P 19.98 19.98 19.98 18.99 -2.91 100 2 59 0
28AUG26 135.00 P 21.55 21.55 21.55 21.27 -3.01 102 3 242 -3
28AUG26 137.50 P 0.00 0.00 0.00 23.64 -3.06 106 0 198 0
28AUG26 140.00 P 25.90 25.90 25.90 25.81 -2.95 102 1 278 0
28AUG26 142.50 P 0.00 0.00 0.00 28.69 -2.75 122 0 165 0
28AUG26 145.00 P 0.00 0.00 0.00 31.20 -2.99 129 0 136 0
28AUG26 147.50 P 0.00 0.00 0.00 33.74 -2.73 137 0 50 0
28AUG26 150.00 P 0.00 0.00 0.00 36.09 -2.80 139 0 64 0
28AUG26 152.50 P 0.00 0.00 0.00 38.00 -3.33 117 0 65 0
28AUG26 155.00 P 0.00 0.00 0.00 41.15 -2.74 154 0 10 0
28AUG26 157.50 P 0.00 0.00 0.00 43.53 -2.76 154 0 52 0
28AUG26 160.00 P 0.00 0.00 0.00 45.96 -2.59 157 0 55 0
28AUG26 162.50 P 48.40 48.40 48.40 49.13 -2.14 187 1 71 0
28AUG26 165.00 P 0.00 0.00 0.00 50.78 -3.10 159 0 34 0
28AUG26 167.50 P 0.00 0.00 0.00 53.47 -2.76 174 0 16 0
28AUG26 170.00 P 55.50 55.50 55.50 56.39 -2.52 196 3 33 -3
28AUG26 172.50 P 0.00 0.00 0.00 58.31 -3.08 176 0 15 0
28AUG26 175.00 P 0.00 0.00 0.00 60.45 -3.30 157 0 58 0
28AUG26 177.50 P 0.00 0.00 0.00 63.03 -3.32 167 0 46 0
28AUG26 180.00 P 0.00 0.00 0.00 65.97 -2.82 198 0 25 0
28AUG26 182.50 P 0.00 0.00 0.00 67.82 -3.15 155 0 30 0
28AUG26 185.00 P 0.00 0.00 0.00 70.53 -3.23 180 0 1 0
28AUG26 187.50 P 0.00 0.00 0.00 72.76 -3.52 152 0 2 0
28AUG26 190.00 P 0.00 0.00 0.00 76.44 -2.27 237 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 78.39 -2.64 216 0 5 0
28AUG26 195.00 P 0.00 0.00 0.00 80.79 -2.95 215 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 83.44 -2.77 227 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 85.69 -3.02 216 0 20 0
28AUG26 205.00 P 0.00 0.00 0.00 90.41 -3.16 199 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 95.53 -3.29 219 0 15 0
28AUG26 215.00 P 0.00 0.00 0.00 100.80 -2.94 245 0 0 0
28AUG26 220.00 P 0.00 0.00 0.00 105.79 -2.95 252 0 0 0
28AUG26 225.00 P 0.00 0.00 0.00 111.24 -2.47 284 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 115.56 -3.15 248 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 120.62 -2.94 259 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 125.58 -3.12 261 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 130.26 -3.44 222 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 135.53 -3.03 268 0 0 0
28AUG26 255.00 P 0.00 0.00 0.00 140.62 -3.11 282 0 0 0
28AUG26 260.00 P 0.00 0.00 0.00 145.62 -3.07 288 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 117 0 42 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 114 0 2 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 111 0 3 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 109 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 102 0 40 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 99 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 97 0 2 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 95 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 93 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 91 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 89 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 87 0 43 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 82 0 1 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 -0.01 77 0 4 0
29SEP26 57.50 P 0.00 0.00 0.00 0.02 -0.02 78 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.04 -0.03 79 0 101 0
29SEP26 62.50 P 0.00 0.00 0.00 0.07 -0.04 79 0 2 0
29SEP26 65.00 P 0.00 0.00 0.00 0.11 -0.06 79 0 55 0
29SEP26 67.50 P 0.00 0.00 0.00 0.16 -0.09 79 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 0.25 -0.09 79 0 118 0
29SEP26 72.50 P 0.00 0.00 0.00 0.35 -0.12 79 0 52 0
29SEP26 75.00 P 0.00 0.00 0.00 0.48 -0.18 79 0 69 0
29SEP26 77.50 P 0.00 0.00 0.00 0.66 -0.21 79 0 28 0
29SEP26 80.00 P 0.85 0.85 0.85 0.86 -0.30 78 3 66 +3
29SEP26 82.50 P 0.00 0.00 0.00 1.13 -0.37 78 0 40 0
29SEP26 85.00 P 0.00 0.00 0.00 1.46 -0.44 78 0 59 0
29SEP26 87.50 P 0.00 0.00 0.00 1.85 -0.53 78 0 60 0
29SEP26 90.00 P 2.44 2.44 2.20 2.32 -0.59 78 5 361 -1
29SEP26 92.50 P 0.00 0.00 0.00 2.84 -0.72 78 0 286 0
29SEP26 95.00 P 3.50 3.50 3.49 3.47 -0.77 78 5 30 -4
29SEP26 97.50 P 0.00 0.00 0.00 4.15 -0.92 77 0 48 0
29SEP26 100.00 P 5.87 5.87 4.79 4.95 -0.97 77 19 103 +11
29SEP26 102.50 P 6.10 6.10 5.89 5.80 -1.11 77 20 67 +20
29SEP26 105.00 P 7.74 7.74 6.75 6.76 -1.27 77 33 48 -1
29SEP26 107.50 P 7.90 7.90 7.90 7.79 -1.50 77 10 51 +10
29SEP26 110.00 P 9.85 9.85 8.86 9.08 -1.56 78 10 877 +2
29SEP26 112.50 P 10.70 11.00 10.70 10.40 -1.80 78 2 108 0
29SEP26 115.00 P 12.04 12.04 11.98 11.75 -1.94 79 3 100 -2
29SEP26 117.50 P 0.00 0.00 0.00 13.28 -2.01 79 0 169 0
29SEP26 120.00 P 17.04 17.04 17.04 14.89 -2.03 80 2 209 -1
29SEP26 122.50 P 0.00 0.00 0.00 16.49 -2.18 80 0 49 0
29SEP26 125.00 P 0.00 0.00 0.00 18.24 -2.23 81 0 118 0
29SEP26 127.50 P 20.66 20.70 20.58 20.16 -2.19 83 8 85 +3
29SEP26 130.00 P 0.00 0.00 0.00 21.93 -2.31 82 0 282 0
29SEP26 132.50 P 24.30 24.30 23.80 23.75 -2.46 82 3 57 -2
29SEP26 135.00 P 0.00 0.00 0.00 25.87 -2.37 84 0 96 0
29SEP26 137.50 P 0.00 0.00 0.00 27.91 -2.39 85 0 118 0
29SEP26 140.00 P 0.00 0.00 0.00 29.95 -2.46 85 0 41 0
29SEP26 142.50 P 0.00 0.00 0.00 32.07 -2.55 86 0 115 0
29SEP26 145.00 P 0.00 0.00 0.00 34.21 -2.59 87 0 61 0
29SEP26 147.50 P 0.00 0.00 0.00 36.42 -2.63 88 0 41 0
29SEP26 150.00 P 0.00 0.00 0.00 38.57 -2.77 88 0 551 0
29SEP26 152.50 P 0.00 0.00 0.00 40.73 -2.91 89 0 101 0
29SEP26 155.00 P 0.00 0.00 0.00 42.93 -3.04 89 0 54 0
29SEP26 157.50 P 0.00 0.00 0.00 45.23 -3.00 90 0 94 0
29SEP26 160.00 P 0.00 0.00 0.00 47.95 -2.64 95 0 88 0
29SEP26 162.50 P 0.00 0.00 0.00 49.88 -3.05 91 0 1 0
29SEP26 165.00 P 0.00 0.00 0.00 52.37 -2.82 94 0 10 0
29SEP26 167.50 P 0.00 0.00 0.00 54.94 -2.69 98 0 29 0
29SEP26 170.00 P 0.00 0.00 0.00 57.42 -2.43 100 0 51 0
29SEP26 172.50 P 0.00 0.00 0.00 58.98 -3.28 90 0 37 0
29SEP26 175.00 P 0.00 0.00 0.00 61.76 -2.92 96 0 42 0
29SEP26 177.50 P 0.00 0.00 0.00 64.21 -2.83 98 0 14 0
29SEP26 180.00 P 0.00 0.00 0.00 66.74 -2.91 101 0 30 0
29SEP26 182.50 P 0.00 0.00 0.00 69.20 -2.68 102 0 16 0
29SEP26 185.00 P 0.00 0.00 0.00 71.42 -2.91 100 0 6 0
29SEP26 187.50 P 0.00 0.00 0.00 73.62 -3.32 97 0 154 0
29SEP26 190.00 P 0.00 0.00 0.00 76.44 -2.65 105 0 11 0
29SEP26 192.50 P 0.00 0.00 0.00 78.75 -2.70 103 0 40 0
29SEP26 195.00 P 0.00 0.00 0.00 81.04 -3.00 102 0 26 0
29SEP26 197.50 P 0.00 0.00 0.00 83.51 -2.94 103 0 10 0
29SEP26 200.00 P 0.00 0.00 0.00 85.94 -2.90 103 0 12 0
29SEP26 205.00 P 0.00 0.00 0.00 90.95 -2.73 107 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 95.63 -3.19 103 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 100.80 -2.94 110 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 106.10 -2.64 120 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 111.24 -2.47 126 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 115.56 -3.15 112 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 120.88 -2.76 124 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 125.59 -3.11 119 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 130.67 -3.05 124 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 135.76 -2.94 130 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 140.76 -2.97 132 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 145.68 -3.01 132 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 150.27 -3.48 117 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 155.70 -2.92 138 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 160.59 -2.93 137 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 3.20 -0.62 76 0 83 0
29OCT26 87.50 P 4.20 4.20 4.20 3.75 -0.78 76 14 29 +14
29OCT26 90.00 P 4.60 4.60 4.60 4.44 -0.80 76 1 18 -1
29OCT26 92.50 P 5.26 5.26 5.26 5.15 -0.91 76 1 1 +1
29OCT26 95.00 P 0.00 0.00 0.00 5.95 -1.00 76 0 3 0
29OCT26 97.50 P 0.00 0.00 0.00 6.83 -1.01 76 0 4 0
29OCT26 100.00 P 0.00 0.00 0.00 7.71 -1.20 76 2 98 -2
29OCT26 102.50 P 0.00 0.00 0.00 8.75 -1.23 76 0 3 0
29OCT26 105.00 P 10.10 10.10 10.10 9.82 -1.34 75 1 11 +1
29OCT26 107.50 P 0.00 0.00 0.00 11.05 -1.46 76 0 26 0
29OCT26 110.00 P 12.27 12.27 12.24 12.24 -1.71 76 2 11 +2
29OCT26 112.50 P 0.00 0.00 0.00 13.70 -1.72 76 0 23 0
29OCT26 115.00 P 0.00 0.00 0.00 15.15 -1.79 77 0 14 0
29OCT26 117.50 P 0.00 0.00 0.00 16.68 -1.78 77 0 14 0
29OCT26 120.00 P 0.00 0.00 0.00 18.27 -1.86 78 1 65 0
29OCT26 122.50 P 0.00 0.00 0.00 19.81 -2.04 78 0 15 0
29OCT26 125.00 P 0.00 0.00 0.00 21.59 -2.03 79 0 22 0
29OCT26 127.50 P 0.00 0.00 0.00 23.34 -2.39 79 0 20 0
29OCT26 130.00 P 0.00 0.00 0.00 25.42 -1.90 81 0 48 0
29OCT26 132.50 P 0.00 0.00 0.00 27.24 -2.25 81 0 17 0
29OCT26 135.00 P 29.10 29.10 29.10 29.03 -2.37 81 3 47 +3
29OCT26 137.50 P 0.00 0.00 0.00 31.06 -2.14 82 0 40 0
29OCT26 140.00 P 0.00 0.00 0.00 32.97 -2.25 82 0 20 0
29OCT26 142.50 P 0.00 0.00 0.00 35.00 -2.26 83 0 13 0
29OCT26 145.00 P 0.00 0.00 0.00 37.07 -2.28 83 0 37 0
29OCT26 147.50 P 0.00 0.00 0.00 39.06 -2.31 83 0 31 0
29OCT26 150.00 P 0.00 0.00 0.00 41.21 -2.28 84 0 16 0
29OCT26 152.50 P 0.00 0.00 0.00 43.39 -2.34 85 0 15 0
29OCT26 155.00 P 0.00 0.00 0.00 45.48 -2.36 85 0 27 0
29OCT26 157.50 P 0.00 0.00 0.00 47.63 -2.58 85 0 0 0
29OCT26 160.00 P 49.70 49.70 49.70 49.24 -3.41 82 1 1 +1
29OCT26 162.50 P 0.00 0.00 0.00 52.10 -2.78 86 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 54.28 -2.48 87 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 56.24 -2.90 85 0 15 0
29OCT26 170.00 P 0.00 0.00 0.00 58.78 -2.80 87 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 61.04 -2.75 87 0 6 0
29OCT26 175.00 P 0.00 0.00 0.00 63.08 -2.95 86 0 13 0
29OCT26 177.50 P 0.00 0.00 0.00 65.62 -2.67 88 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 67.95 -2.93 89 0 7 0
29OCT26 182.50 P 0.00 0.00 0.00 70.37 -2.66 90 0 30 0
29OCT26 185.00 P 0.00 0.00 0.00 73.04 -2.27 93 0 15 0
29OCT26 187.50 P 0.00 0.00 0.00 75.05 -2.68 91 0 2 0
29OCT26 190.00 P 0.00 0.00 0.00 77.31 -2.98 90 0 27 0
29OCT26 192.50 P 0.00 0.00 0.00 79.77 -2.95 91 0 21 0
29OCT26 195.00 P 0.00 0.00 0.00 82.08 -2.99 91 0 15 0
29OCT26 197.50 P 0.00 0.00 0.00 84.51 -2.90 92 0 15 0
29OCT26 200.00 P 0.00 0.00 0.00 86.93 -2.86 93 0 71 0
29OCT26 205.00 P 0.00 0.00 0.00 91.69 -2.96 93 0 15 0
29OCT26 210.00 P 0.00 0.00 0.00 96.60 -2.98 95 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 101.42 -3.00 95 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 106.22 -3.07 95 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 111.24 -3.02 98 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 116.06 -3.10 98 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 120.97 -3.03 99 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 125.86 -3.13 99 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 130.78 -2.94 100 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 135.79 -2.91 102 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 141.35 -2.38 113 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 145.89 -2.80 108 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 150.76 -2.99 108 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 155.70 -2.92 109 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 160.64 -3.06 109 0 0 0
29OCT26 280.00 P 0.00 0.00 0.00 165.69 -3.02 112 0 0 0
29OCT26 285.00 P 0.00 0.00 0.00 170.69 -3.03 114 0 0 0
29OCT26 290.00 P 0.00 0.00 0.00 175.68 -3.04 115 0 0 0
29OCT26 295.00 P 0.00 0.00 0.00 180.78 -2.76 119 0 0 0
29OCT26 300.00 P 0.00 0.00 0.00 185.83 -2.74 122 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 4.88 -0.71 76 0 8 0
27NOV26 87.50 P 0.00 0.00 0.00 5.61 -0.71 76 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 6.34 -0.89 76 0 8 0
27NOV26 92.50 P 0.00 0.00 0.00 7.24 -0.90 76 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 8.18 -0.88 76 0 2 0
27NOV26 97.50 P 0.00 0.00 0.00 9.05 -1.10 76 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 10.13 -1.12 76 0 33 0
27NOV26 102.50 P 0.00 0.00 0.00 11.22 -1.13 76 0 15 0
27NOV26 105.00 P 0.00 0.00 0.00 12.32 -1.29 75 0 32 0
27NOV26 107.50 P 0.00 0.00 0.00 13.56 -1.41 75 0 5 0
27NOV26 110.00 P 0.00 0.00 0.00 14.90 -1.60 76 0 46 0
27NOV26 112.50 P 0.00 0.00 0.00 16.31 -1.87 76 0 30 0
27NOV26 115.00 P 0.00 0.00 0.00 17.79 -1.64 77 0 1 0
27NOV26 117.50 P 19.67 19.67 19.67 19.45 -2.04 77 1 35 0
27NOV26 120.00 P 0.00 0.00 0.00 20.99 -2.22 77 0 8 0
27NOV26 122.50 P 0.00 0.00 0.00 22.63 -2.34 78 0 4 0
27NOV26 125.00 P 0.00 0.00 0.00 24.31 -1.46 78 0 30 0
27NOV26 127.50 P 0.00 0.00 0.00 26.02 -1.55 78 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 28.24 -1.71 80 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 30.10 -1.98 81 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 31.87 -2.14 81 0 13 0
27NOV26 137.50 P 0.00 0.00 0.00 33.80 -2.15 82 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 35.72 -2.16 82 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 37.67 -2.16 82 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 39.61 -2.27 82 0 53 0
27NOV26 147.50 P 0.00 0.00 0.00 41.63 -2.34 83 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 43.71 -2.35 83 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 45.77 -2.38 83 0 10 0
27NOV26 155.00 P 0.00 0.00 0.00 47.86 -2.38 84 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 49.98 -2.46 84 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 52.08 -2.28 84 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 54.23 -2.31 85 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 56.33 -2.76 85 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 58.59 -2.37 85 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 61.01 -2.18 87 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 63.08 -2.36 86 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 65.25 -2.45 86 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 67.42 -2.55 86 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 69.88 -2.38 88 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 71.96 -2.59 87 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 74.17 -2.70 87 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 76.73 -2.12 89 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 78.93 -2.55 88 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 81.29 -2.22 89 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 83.31 -2.87 87 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 85.90 -2.63 89 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 88.18 -2.71 89 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 93.06 -2.56 91 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 98.03 -2.36 93 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 102.43 -2.74 91 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 107.22 -2.67 92 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 112.27 -2.38 94 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 117.16 -2.46 96 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 122.00 -2.47 96 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 126.62 -2.63 95 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 131.76 -2.59 98 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 136.59 -2.53 98 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 141.35 -2.63 98 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 146.74 -2.21 103 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 151.27 -2.72 100 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 156.04 -2.88 99 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 160.83 -3.03 98 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 165.76 -3.00 98 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 170.85 -2.88 101 0 0 0
27NOV26 290.00 P 0.00 0.00 0.00 175.69 -3.03 100 0 0 0
27NOV26 295.00 P 0.00 0.00 0.00 180.86 -2.83 104 0 0 0
27NOV26 300.00 P 0.00 0.00 0.00 185.83 -2.83 105 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.33 -0.05 75 0 7 0
30DEC26 49.00 P 0.00 0.00 0.00 0.38 -0.04 76 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.42 -0.07 76 0 21 0
30DEC26 52.50 P 0.00 0.00 0.00 0.58 -0.07 76 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 0.75 -0.10 76 0 5 0
30DEC26 57.50 P 0.00 0.00 0.00 0.98 -0.11 76 0 1 0
30DEC26 60.00 P 0.00 0.00 0.00 1.22 -0.18 76 0 9 0
30DEC26 62.50 P 0.00 0.00 0.00 1.47 -0.21 75 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 1.78 -0.23 75 0 12 0
30DEC26 67.50 P 0.00 0.00 0.00 2.16 -0.29 75 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 2.60 -0.30 74 0 61 0
30DEC26 72.50 P 0.00 0.00 0.00 3.05 -0.39 74 0 6 0
30DEC26 75.00 P 0.00 0.00 0.00 3.61 -0.41 74 0 3 0
30DEC26 77.50 P 0.00 0.00 0.00 4.20 -0.41 74 0 11 0
30DEC26 80.00 P 0.00 0.00 0.00 4.79 -0.56 74 0 91 0
30DEC26 82.50 P 0.00 0.00 0.00 5.54 -0.56 74 0 0 0
30DEC26 85.00 P 5.91 5.91 5.91 6.29 -0.63 74 1 46 -1
30DEC26 87.50 P 0.00 0.00 0.00 7.05 -0.78 74 0 8 0
30DEC26 90.00 P 7.88 7.88 7.88 7.98 -0.80 74 1 50 0
30DEC26 92.50 P 0.00 0.00 0.00 8.94 -0.72 74 0 4 0
30DEC26 95.00 P 0.00 0.00 0.00 9.82 -0.87 74 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 10.88 -0.95 74 0 18 0
30DEC26 100.00 P 11.78 11.78 11.78 11.99 -1.05 74 3 109 +1
30DEC26 102.50 P 0.00 0.00 0.00 13.10 -1.21 74 0 270 0
30DEC26 105.00 P 0.00 0.00 0.00 14.34 -1.46 74 0 203 0
30DEC26 107.50 P 0.00 0.00 0.00 15.66 -1.38 74 0 15 0
30DEC26 110.00 P 0.00 0.00 0.00 17.04 -1.45 74 0 71 0
30DEC26 112.50 P 0.00 0.00 0.00 18.48 -1.52 74 0 11 0
30DEC26 115.00 P 0.00 0.00 0.00 19.98 -1.58 75 0 7 0
30DEC26 117.50 P 0.00 0.00 0.00 21.68 -1.54 75 0 18 0
30DEC26 120.00 P 0.00 0.00 0.00 23.33 -1.62 76 0 650 0
30DEC26 122.50 P 0.00 0.00 0.00 24.92 -1.83 76 0 108 0
30DEC26 125.00 P 0.00 0.00 0.00 26.61 -2.06 77 0 11 0
30DEC26 127.50 P 0.00 0.00 0.00 27.64 -2.56 74 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 30.42 -1.31 78 0 138 0
30DEC26 132.50 P 0.00 0.00 0.00 32.27 -1.57 78 0 22 0
30DEC26 135.00 P 0.00 0.00 0.00 34.10 -1.74 79 0 37 0
30DEC26 137.50 P 0.00 0.00 0.00 35.87 -1.92 79 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 37.82 -1.92 79 0 516 0
30DEC26 142.50 P 0.00 0.00 0.00 39.77 -1.92 80 0 3 0
30DEC26 145.00 P 0.00 0.00 0.00 41.70 -1.94 80 0 24 0
30DEC26 147.50 P 0.00 0.00 0.00 43.67 -1.95 80 0 15 0
30DEC26 150.00 P 0.00 0.00 0.00 45.19 -2.53 79 0 10 0
30DEC26 152.50 P 0.00 0.00 0.00 47.69 -2.13 81 0 10 0
30DEC26 155.00 P 0.00 0.00 0.00 49.78 -2.14 81 0 23 0
30DEC26 157.50 P 0.00 0.00 0.00 51.67 -2.35 81 0 15 0
30DEC26 160.00 P 0.00 0.00 0.00 53.95 -2.18 81 0 41 0
30DEC26 162.50 P 0.00 0.00 0.00 56.09 -1.97 82 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 57.74 -2.77 80 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 60.39 -2.32 83 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 62.51 -2.32 83 0 411 0
30DEC26 172.50 P 0.00 0.00 0.00 64.74 -2.47 83 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 66.95 -2.50 83 0 15 0
30DEC26 177.50 P 0.00 0.00 0.00 69.14 -2.58 84 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 71.36 -2.69 84 0 10 0
30DEC26 182.50 P 0.00 0.00 0.00 73.58 -2.75 84 0 15 0
30DEC26 185.00 P 0.00 0.00 0.00 75.86 -2.75 84 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 78.12 -2.06 85 0 16 0
30DEC26 190.00 P 0.00 0.00 0.00 80.14 -2.54 84 0 35 0
30DEC26 192.50 P 0.00 0.00 0.00 82.65 -2.73 85 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 85.09 -2.61 86 0 15 0
30DEC26 197.50 P 0.00 0.00 0.00 87.21 -2.42 86 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 89.74 -2.21 87 0 11 0
30DEC26 205.00 P 0.00 0.00 0.00 93.96 -2.41 85 0 15 0
30DEC26 210.00 P 0.00 0.00 0.00 98.97 -2.86 88 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 103.43 -3.03 87 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 108.15 -3.15 87 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 113.11 -2.96 89 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 117.87 -2.57 89 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 122.66 -3.00 90 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 127.49 -2.99 91 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 132.20 -3.12 91 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 136.59 -3.57 87 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 141.40 -3.57 87 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 146.87 -2.99 93 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 151.27 -3.47 89 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 156.62 -2.99 94 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 161.40 -2.93 93 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 166.45 -2.79 95 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 171.23 -2.95 95 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 176.16 -2.96 95 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 181.10 -2.97 96 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 185.83 -3.20 94 0 0 0
30DEC26 310.00 P 0.00 0.00 0.00 195.69 -3.28 95 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 205.89 -3.03 100 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 215.30 -3.84 91 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 225.45 -3.40 98 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 235.80 -3.15 106 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 2.02 -0.13 74 0 18 0
30MAR27 57.50 P 0.00 0.00 0.00 2.36 -0.18 74 0 4 0
30MAR27 60.00 P 0.00 0.00 0.00 2.73 -0.29 73 0 8 0
30MAR27 62.50 P 0.00 0.00 0.00 3.20 -0.30 72 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 3.70 -0.41 72 0 16 0
30MAR27 67.50 P 0.00 0.00 0.00 4.32 -0.41 72 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 4.94 -0.42 72 0 8 0
30MAR27 72.50 P 0.00 0.00 0.00 5.57 -0.55 72 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 6.35 -0.56 72 0 21 0
30MAR27 77.50 P 0.00 0.00 0.00 7.14 -0.56 72 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 7.93 -0.63 72 0 16 0
30MAR27 82.50 P 0.00 0.00 0.00 8.80 -0.73 72 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 9.77 -0.73 72 0 3 0
30MAR27 87.50 P 0.00 0.00 0.00 10.74 -0.73 72 0 32 0
30MAR27 90.00 P 0.00 0.00 0.00 11.81 -0.73 72 0 16 0
30MAR27 92.50 P 0.00 0.00 0.00 12.91 -0.79 72 0 7 0
30MAR27 95.00 P 0.00 0.00 0.00 14.07 -0.79 72 0 1 0
30MAR27 97.50 P 14.95 14.95 14.95 15.09 -1.00 72 1 11 +1
30MAR27 100.00 P 0.00 0.00 0.00 16.29 -1.09 72 0 12 0
30MAR27 102.50 P 0.00 0.00 0.00 17.58 -1.18 72 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 18.93 -1.24 72 0 153 0
30MAR27 107.50 P 0.00 0.00 0.00 20.12 -1.60 71 0 568 0
30MAR27 110.00 P 0.00 0.00 0.00 21.79 -1.43 72 0 425 0
30MAR27 112.50 P 0.00 0.00 0.00 23.28 -1.45 72 0 1 0
30MAR27 115.00 P 0.00 0.00 0.00 24.81 -1.76 73 0 2 0
30MAR27 117.50 P 0.00 0.00 0.00 26.51 -1.41 73 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 28.14 -1.46 73 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 29.81 -1.44 73 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 31.51 -1.94 74 0 25 0
30MAR27 127.50 P 0.00 0.00 0.00 33.63 -1.42 75 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 35.28 -1.58 75 0 110 0
30MAR27 132.50 P 0.00 0.00 0.00 37.19 -1.62 76 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 39.02 -1.51 76 0 11 0
30MAR27 137.50 P 0.00 0.00 0.00 40.78 -1.74 76 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 42.62 -1.82 76 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 44.58 -1.93 76 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 46.48 -2.01 77 0 48 0
30MAR27 147.50 P 0.00 0.00 0.00 48.41 -1.94 77 0 18 0
30MAR27 150.00 P 0.00 0.00 0.00 50.38 -2.08 77 0 15 0
30MAR27 152.50 P 0.00 0.00 0.00 52.35 -2.10 77 0 30 0
30MAR27 155.00 P 0.00 0.00 0.00 54.34 -2.02 77 0 15 0
30MAR27 157.50 P 0.00 0.00 0.00 56.42 -2.03 78 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 58.46 -2.08 78 0 1 0
30MAR27 162.50 P 0.00 0.00 0.00 60.51 -2.15 78 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 62.56 -2.23 78 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 64.71 -2.15 79 0 168 0
30MAR27 170.00 P 0.00 0.00 0.00 66.76 -2.12 79 0 152 0
30MAR27 172.50 P 0.00 0.00 0.00 68.88 -2.32 79 0 15 0
30MAR27 175.00 P 0.00 0.00 0.00 71.01 -2.33 79 0 80 0
30MAR27 177.50 P 0.00 0.00 0.00 73.23 -2.26 79 0 80 0
30MAR27 180.00 P 0.00 0.00 0.00 75.35 -2.38 80 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 77.52 -2.41 80 0 15 0
30MAR27 185.00 P 0.00 0.00 0.00 79.69 -2.45 80 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 81.89 -2.46 80 0 30 0
30MAR27 190.00 P 0.00 0.00 0.00 84.09 -2.42 81 0 257 0
30MAR27 192.50 P 0.00 0.00 0.00 86.30 -2.46 81 0 257 0
30MAR27 195.00 P 0.00 0.00 0.00 88.62 -2.41 81 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 90.82 -2.46 81 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 93.09 -2.45 81 0 8 0
30MAR27 205.00 P 0.00 0.00 0.00 97.59 -2.46 82 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 102.13 -2.47 82 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 106.70 -2.49 83 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 111.31 -2.57 83 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 115.94 -2.52 83 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 120.56 -2.55 84 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 125.21 -2.58 84 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 129.88 -2.62 84 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 134.59 -2.52 84 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 139.40 -2.55 85 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 144.08 -2.62 85 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 148.84 -2.60 86 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 153.06 -3.27 83 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 158.47 -2.66 87 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 162.61 -3.25 84 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 167.41 -3.30 84 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 172.25 -3.28 84 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 177.06 -3.33 84 0 0 0
30MAR27 295.00 P 0.00 0.00 0.00 182.19 -3.05 86 0 0 0
30MAR27 300.00 P 0.00 0.00 0.00 187.04 -3.07 86 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 15.08 -0.67 71 0 1 0
29JUN27 92.50 P 0.00 0.00 0.00 16.27 -0.75 71 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 17.53 -0.66 71 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 18.72 -0.83 71 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 20.05 -0.88 72 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 21.41 -1.39 72 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 22.82 -1.34 72 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 24.27 -1.07 72 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 25.76 -1.27 72 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 27.28 -1.49 72 0 0 0
29JUN27 115.00 P 29.40 29.40 29.40 28.84 -1.26 72 1 1 +1
29JUN27 117.50 P 0.00 0.00 0.00 30.50 -1.26 72 0 3 0
29JUN27 120.00 P 0.00 0.00 0.00 32.20 -1.59 73 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 33.89 -1.29 73 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 35.55 -1.39 73 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 37.43 -1.38 73 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 38.99 -1.61 73 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 40.77 -1.64 73 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 42.57 -1.67 73 0 15 0
29JUN27 137.50 P 0.00 0.00 0.00 44.39 -1.71 74 0 1 0
29JUN27 140.00 P 0.00 0.00 0.00 46.23 -1.75 74 0 15 0
29JUN27 142.50 P 0.00 0.00 0.00 48.10 -1.78 74 0 3 0
29JUN27 145.00 P 0.00 0.00 0.00 50.52 -1.68 75 0 21 0
29JUN27 147.50 P 0.00 0.00 0.00 52.40 -1.91 75 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 54.48 -1.84 76 0 3 0
29JUN27 152.50 P 0.00 0.00 0.00 56.41 -1.92 76 0 1 0
29JUN27 155.00 P 0.00 0.00 0.00 58.46 -1.88 76 0 2 0
29JUN27 157.50 P 0.00 0.00 0.00 60.45 -1.90 76 0 2 0
29JUN27 160.00 P 0.00 0.00 0.00 62.42 -1.95 76 0 1 0
29JUN27 162.50 P 0.00 0.00 0.00 64.54 -1.85 77 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 66.54 -1.88 77 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 68.60 -1.85 77 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 70.64 -1.94 77 0 3 0
29JUN27 172.50 P 0.00 0.00 0.00 72.70 -2.03 77 0 31 0
29JUN27 175.00 P 0.00 0.00 0.00 74.84 -2.04 78 0 1 0
29JUN27 177.50 P 0.00 0.00 0.00 76.89 -2.14 78 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 79.10 -2.06 78 0 116 0
29JUN27 182.50 P 0.00 0.00 0.00 81.25 -2.07 78 0 100 0
29JUN27 185.00 P 0.00 0.00 0.00 83.27 -2.21 78 0 1 0
29JUN27 187.50 P 0.00 0.00 0.00 85.54 -2.11 79 0 15 0
29JUN27 190.00 P 0.00 0.00 0.00 87.49 -2.30 78 0 15 0
29JUN27 192.50 P 0.00 0.00 0.00 89.88 -2.13 79 0 15 0
29JUN27 195.00 P 0.00 0.00 0.00 92.05 -2.15 79 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 94.04 -2.43 79 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 96.43 -2.17 79 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 100.89 -2.18 80 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 105.14 -2.14 80 0 0 0
29JUN27 215.00 P 0.00 0.00 0.00 109.61 -2.43 80 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 114.32 -2.22 81 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 118.85 -2.18 81 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 123.15 -2.52 80 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 127.74 -2.54 81 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 132.33 -2.57 81 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 137.21 -2.29 82 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 141.85 -2.31 82 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 146.25 -2.59 82 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 150.91 -2.57 82 0 15 0
29JUN27 265.00 P 0.00 0.00 0.00 155.61 -2.72 82 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 160.59 -2.39 83 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 165.31 -2.46 83 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 170.05 -2.39 84 0 0 0
29JUN27 285.00 P 0.00 0.00 0.00 174.79 -2.39 84 0 0 0
29JUN27 290.00 P 0.00 0.00 0.00 179.53 -2.41 84 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 183.40 -3.32 81 0 0 0
29JUN27 300.00 P 0.00 0.00 0.00 188.37 -3.15 82 0 0 0
TOTAL PUT 242 17,028 +48
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$ 4.970
28AUG26 2.70 C 0.00 0.00 0.00 2.27 +0.12 0 0 7 0
28AUG26 2.80 C 0.00 0.00 0.00 2.17 +0.12 0 0 7 0
28AUG26 2.90 C 0.00 0.00 0.00 2.07 +0.12 0 0 7 0
28AUG26 3.00 C 0.00 0.00 0.00 1.97 +0.12 0 0 7 0
28AUG26 3.10 C 0.00 0.00 0.00 1.87 +0.12 0 0 7 0
28AUG26 3.20 C 0.00 0.00 0.00 1.77 +0.12 0 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 1.67 +0.12 0 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 1.57 +0.12 0 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 1.47 +0.12 0 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 1.37 +0.12 0 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 1.27 +0.12 0 0 6 0
28AUG26 3.80 C 0.00 0.00 0.00 1.17 +0.12 0 0 22 0
28AUG26 3.90 C 0.00 0.00 0.00 1.07 +0.12 0 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.97 +0.12 0 0 158 0
28AUG26 4.10 C 0.00 0.00 0.00 0.87 +0.09 0 0 156 0
28AUG26 4.20 C 0.00 0.00 0.00 0.77 +0.09 0 0 5 0
28AUG26 4.30 C 0.00 0.00 0.00 0.68 +0.10 62 0 19 0
28AUG26 4.40 C 0.00 0.00 0.00 0.57 +0.08 0 0 20 0
28AUG26 4.50 C 0.00 0.00 0.00 0.47 +0.06 0 0 94 0
28AUG26 4.60 C 0.00 0.00 0.00 0.39 +0.08 46 0 883 0
28AUG26 4.70 C 0.00 0.00 0.00 0.31 +0.06 49 0 191 0
28AUG26 4.80 C 0.26 0.26 0.26 0.25 +0.06 54 8 590 0
28AUG26 4.90 C 0.19 0.19 0.19 0.18 +0.04 51 2 509 0
28AUG26 5.00 C 0.19 0.19 0.13 0.13 +0.02 52 29 495 0
28AUG26 5.25 C 0.06 0.07 0.05 0.06 +0.02 57 329 1,051 +299
28AUG26 5.50 C 0.03 0.04 0.02 0.02 0.00 57 43 425 -35
28AUG26 5.75 C 0.01 0.01 0.01 0.01 0.00 63 3 428 -3
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 78 0 517 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 91 0 670 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 103 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 0.00 126 0 221 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 137 0 236 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 147 0 36 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 156 0 178 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 165 0 60 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 174 0 55 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 182 0 118 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 190 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 198 0 30 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 205 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 213 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 220 0 30 0
29SEP26 2.70 C 0.00 0.00 0.00 2.28 +0.12 73 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 2.18 +0.12 68 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 2.08 +0.12 62 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.98 +0.12 56 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.88 +0.12 49 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.78 +0.12 0 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.68 +0.13 0 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.58 +0.10 0 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.49 +0.10 57 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.37 +0.09 0 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.28 +0.11 0 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.17 +0.09 0 0 2 0
29SEP26 3.90 C 0.00 0.00 0.00 1.08 +0.05 0 0 30 0
29SEP26 4.00 C 0.00 0.00 0.00 1.00 +0.05 44 0 20 0
29SEP26 4.10 C 0.00 0.00 0.00 0.92 +0.05 48 0 45 0
29SEP26 4.20 C 0.00 0.00 0.00 0.85 +0.06 52 0 86 0
29SEP26 4.30 C 0.00 0.00 0.00 0.77 +0.05 52 0 154 0
29SEP26 4.40 C 0.00 0.00 0.00 0.70 +0.08 54 0 79 0
29SEP26 4.50 C 0.00 0.00 0.00 0.66 +0.11 59 0 93 0
29SEP26 4.60 C 0.00 0.00 0.00 0.58 +0.08 57 0 98 0
29SEP26 4.70 C 0.00 0.00 0.00 0.52 +0.08 57 0 42 0
29SEP26 4.80 C 0.48 0.48 0.48 0.46 +0.07 56 2 415 +2
29SEP26 4.90 C 0.00 0.00 0.00 0.40 +0.05 55 0 85 0
29SEP26 5.00 C 0.36 0.36 0.36 0.36 +0.05 56 15 322 -15
29SEP26 5.25 C 0.00 0.00 0.00 0.26 +0.04 56 0 2,698 0
29SEP26 5.50 C 0.20 0.20 0.18 0.19 +0.03 58 19 518 -7
29SEP26 5.75 C 0.00 0.00 0.00 0.13 +0.02 57 0 239 0
29SEP26 6.00 C 0.12 0.12 0.10 0.09 +0.01 58 129 2,777 0
29SEP26 6.25 C 0.00 0.00 0.00 0.06 +0.01 58 0 493 0
29SEP26 6.50 C 0.00 0.00 0.00 0.04 0.00 58 0 714 0
29SEP26 6.75 C 0.00 0.00 0.00 0.03 0.00 60 0 73 0
29SEP26 7.00 C 0.00 0.00 0.00 0.02 0.00 60 0 135 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 57 0 290 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 61 0 3,660 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 65 0 2 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 69 0 97 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 73 0 1,328 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 77 0 165 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 80 0 62 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 83 0 161 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 86 0 5 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 89 0 41 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 92 0 203 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 95 0 46 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 101 0 26 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 106 0 32 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 128 0 15 0
29OCT26 3.20 C 1.80 1.80 1.80 1.78 +0.12 0 31 32 +30
29OCT26 3.30 C 0.00 0.00 0.00 1.69 +0.09 39 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 1.60 +0.09 48 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 1.51 +0.09 50 0 38 0
29OCT26 3.60 C 0.00 0.00 0.00 1.41 +0.08 47 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 1.31 +0.07 43 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 1.24 +0.08 50 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 1.14 +0.06 46 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 1.07 +0.06 50 0 30 0
29OCT26 4.10 C 0.00 0.00 0.00 0.98 +0.07 48 0 11 0
29OCT26 4.20 C 0.00 0.00 0.00 0.91 +0.05 49 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.84 +0.05 50 0 106 0
29OCT26 4.40 C 0.00 0.00 0.00 0.77 +0.05 50 0 88 0
29OCT26 4.50 C 0.00 0.00 0.00 0.71 +0.07 51 0 134 0
29OCT26 4.60 C 0.00 0.00 0.00 0.66 +0.07 52 0 93 0
29OCT26 4.70 C 0.00 0.00 0.00 0.59 +0.06 51 0 125 0
29OCT26 4.80 C 0.00 0.00 0.00 0.55 +0.07 52 0 23 0
29OCT26 4.90 C 0.00 0.00 0.00 0.50 +0.06 52 0 168 0
29OCT26 5.00 C 0.00 0.00 0.00 0.45 +0.05 52 0 255 0
29OCT26 5.25 C 0.00 0.00 0.00 0.36 +0.05 53 0 291 0
29OCT26 5.50 C 0.28 0.28 0.28 0.28 +0.04 54 4 211 +4
29OCT26 5.75 C 0.20 0.20 0.20 0.22 +0.03 55 100 287 +30
29OCT26 6.00 C 0.00 0.00 0.00 0.16 +0.02 54 0 328 0
29OCT26 6.25 C 0.00 0.00 0.00 0.12 +0.01 54 0 46 0
29OCT26 6.50 C 0.00 0.00 0.00 0.09 +0.01 54 0 65 0
29OCT26 6.75 C 0.00 0.00 0.00 0.07 +0.01 55 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.05 +0.01 54 0 2 0
29OCT26 7.25 C 0.00 0.00 0.00 0.04 +0.01 56 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.03 +0.01 56 0 1 0
27NOV26 3.80 C 0.00 0.00 0.00 1.27 +0.08 47 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 1.19 +0.09 48 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 1.11 +0.08 47 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 1.04 +0.07 48 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.97 +0.07 49 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.91 +0.07 50 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.85 +0.07 50 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.79 +0.07 51 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.73 +0.06 51 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.68 +0.06 51 0 207 0
27NOV26 4.80 C 0.00 0.00 0.00 0.64 +0.07 52 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.59 +0.05 52 0 20 0
27NOV26 5.00 C 0.00 0.00 0.00 0.54 +0.05 52 0 16 0
27NOV26 5.25 C 0.00 0.00 0.00 0.45 +0.05 53 0 60 0
27NOV26 5.50 C 0.00 0.00 0.00 0.37 +0.05 54 0 30 0
27NOV26 5.75 C 0.00 0.00 0.00 0.30 +0.03 54 0 15 0
27NOV26 6.00 C 0.00 0.00 0.00 0.24 +0.02 54 0 60 0
27NOV26 6.25 C 0.00 0.00 0.00 0.19 +0.02 54 0 30 0
27NOV26 6.50 C 0.17 0.19 0.17 0.15 +0.01 54 16 675 +15
27NOV26 6.75 C 0.00 0.00 0.00 0.12 +0.01 54 0 15 0
27NOV26 7.00 C 0.00 0.00 0.00 0.10 +0.01 55 0 15 0
27NOV26 7.25 C 0.00 0.00 0.00 0.08 +0.01 55 0 15 0
27NOV26 7.50 C 0.00 0.00 0.00 0.06 0.00 54 0 285 0
30DEC26 2.70 C 0.00 0.00 0.00 2.29 +0.10 0 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 2.21 +0.11 50 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 2.10 +0.10 0 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 2.00 +0.09 0 0 15 0
30DEC26 3.10 C 0.00 0.00 0.00 1.91 +0.09 39 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.82 +0.12 43 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.73 +0.11 44 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.64 +0.10 44 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.56 +0.10 46 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.47 +0.09 45 0 300 0
30DEC26 3.70 C 0.00 0.00 0.00 1.42 +0.11 51 0 300 0
30DEC26 3.80 C 0.00 0.00 0.00 1.34 +0.12 51 0 92 0
30DEC26 3.90 C 0.00 0.00 0.00 1.26 +0.11 50 0 180 0
30DEC26 4.00 C 0.00 0.00 0.00 1.19 +0.10 51 0 450 0
30DEC26 4.10 C 0.00 0.00 0.00 1.12 +0.10 51 0 615 0
30DEC26 4.20 C 0.00 0.00 0.00 1.06 +0.11 51 0 300 0
30DEC26 4.30 C 0.00 0.00 0.00 0.99 +0.09 51 0 40 0
30DEC26 4.40 C 0.00 0.00 0.00 0.95 +0.10 53 0 15 0
30DEC26 4.50 C 0.00 0.00 0.00 0.88 +0.10 52 0 147 0
30DEC26 4.60 C 0.00 0.00 0.00 0.81 +0.08 50 0 123 0
30DEC26 4.70 C 0.00 0.00 0.00 0.76 +0.08 51 0 8 0
30DEC26 4.80 C 0.00 0.00 0.00 0.71 +0.07 51 0 302 0
30DEC26 4.90 C 0.00 0.00 0.00 0.66 +0.07 51 0 342 0
30DEC26 5.00 C 0.00 0.00 0.00 0.62 +0.04 51 0 5,033 0
30DEC26 5.25 C 0.00 0.00 0.00 0.53 +0.06 52 0 383 0
30DEC26 5.50 C 0.43 0.43 0.43 0.46 +0.06 54 1 932 +1
30DEC26 5.75 C 0.00 0.00 0.00 0.38 +0.04 53 0 160 0
30DEC26 6.00 C 0.32 0.32 0.32 0.32 +0.04 54 5 15,555 -5
30DEC26 6.25 C 0.00 0.00 0.00 0.26 +0.03 53 0 120 0
30DEC26 6.50 C 0.00 0.00 0.00 0.21 +0.03 53 0 743 0
30DEC26 6.75 C 0.00 0.00 0.00 0.18 +0.03 53 0 21 0
30DEC26 7.00 C 0.00 0.00 0.00 0.14 +0.02 52 0 272 0
30DEC26 7.25 C 0.00 0.00 0.00 0.12 +0.02 53 0 870 0
30DEC26 7.50 C 0.00 0.00 0.00 0.10 +0.02 53 0 57 0
30DEC26 7.75 C 0.00 0.00 0.00 0.08 +0.01 53 0 63 0
30DEC26 8.00 C 0.00 0.00 0.00 0.07 +0.01 54 0 87 0
30DEC26 8.25 C 0.00 0.00 0.00 0.05 0.00 52 0 150 0
30DEC26 8.50 C 0.00 0.00 0.00 0.04 0.00 52 0 162 0
30DEC26 8.75 C 0.00 0.00 0.00 0.03 0.00 51 0 15 0
30DEC26 9.00 C 0.00 0.00 0.00 0.02 0.00 50 0 120 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 46 0 61 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 48 0 37 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 50 0 40 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 51 0 74 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 57 0 101 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 60 0 145 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 62 0 1 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 67 0 16 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 69 0 19 0
30MAR27 2.70 C 0.00 0.00 0.00 2.36 +0.12 53 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 2.27 +0.11 52 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 2.18 +0.11 52 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 2.10 +0.11 53 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 2.02 +0.11 53 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 1.94 +0.11 53 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 1.86 +0.11 53 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 1.78 +0.11 53 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.70 +0.10 52 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 1.63 +0.10 53 0 20 0
30MAR27 3.70 C 0.00 0.00 0.00 1.56 +0.10 53 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.49 +0.09 52 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.43 +0.10 53 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.36 +0.11 53 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.30 +0.10 53 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.24 +0.10 53 0 7 0
30MAR27 4.30 C 0.00 0.00 0.00 1.15 +0.06 50 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.09 +0.05 50 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.04 +0.08 50 0 1 0
30MAR27 4.60 C 0.00 0.00 0.00 1.00 +0.08 51 0 30 0
30MAR27 4.70 C 0.00 0.00 0.00 0.95 +0.08 51 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.90 +0.05 51 0 11 0
30MAR27 4.90 C 0.00 0.00 0.00 0.86 +0.07 51 0 53 0
30MAR27 5.00 C 0.80 0.80 0.80 0.83 +0.08 52 1 75 +1
30MAR27 5.25 C 0.69 0.76 0.69 0.73 +0.06 52 45 1,224 +45
30MAR27 5.50 C 0.00 0.00 0.00 0.65 +0.06 53 0 36 0
30MAR27 5.75 C 0.00 0.00 0.00 0.57 +0.04 53 0 30 0
30MAR27 6.00 C 0.00 0.00 0.00 0.51 +0.04 53 0 30 0
30MAR27 6.25 C 0.00 0.00 0.00 0.45 +0.04 53 0 51 0
30MAR27 6.50 C 0.00 0.00 0.00 0.40 +0.04 54 0 32 0
30MAR27 6.75 C 0.00 0.00 0.00 0.35 +0.04 54 0 35 0
30MAR27 7.00 C 0.00 0.00 0.00 0.30 +0.03 53 0 1 0
30MAR27 7.25 C 0.00 0.00 0.00 0.27 +0.03 54 0 1 0
30MAR27 7.50 C 0.00 0.00 0.00 0.23 +0.02 53 0 314 0
30MAR27 7.75 C 0.00 0.00 0.00 0.20 +0.02 53 0 30 0
30MAR27 8.00 C 0.00 0.00 0.00 0.18 +0.02 53 0 18 0
30MAR27 8.25 C 0.00 0.00 0.00 0.16 +0.02 54 0 3 0
30MAR27 8.50 C 0.00 0.00 0.00 0.14 +0.02 54 0 4 0
30MAR27 8.75 C 0.00 0.00 0.00 0.12 +0.01 53 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.11 +0.02 54 0 5 0
30MAR27 9.25 C 0.00 0.00 0.00 0.09 +0.01 53 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.08 +0.01 53 0 2 0
30MAR27 9.75 C 0.00 0.00 0.00 0.07 +0.01 53 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.06 +0.01 53 0 163 0
30MAR27 10.50 C 0.00 0.00 0.00 0.05 +0.01 54 0 0 0
30MAR27 11.00 C 0.08 0.08 0.08 0.04 +0.01 54 1 29 0
29JUN27 2.70 C 0.00 0.00 0.00 2.41 +0.11 51 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 2.33 +0.11 52 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 2.25 +0.11 52 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 2.17 +0.10 52 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 2.09 +0.10 52 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 2.02 +0.10 52 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 1.94 +0.09 51 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 1.87 +0.09 52 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.77 +0.06 49 0 44 0
29JUN27 3.60 C 0.00 0.00 0.00 1.70 +0.06 49 0 43 0
29JUN27 3.70 C 0.00 0.00 0.00 1.64 +0.06 49 0 30 0
29JUN27 3.80 C 0.00 0.00 0.00 1.58 +0.06 50 0 41 0
29JUN27 3.90 C 0.00 0.00 0.00 1.51 +0.05 49 0 22 0
29JUN27 4.00 C 0.00 0.00 0.00 1.48 +0.08 52 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.43 +0.08 52 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 1.37 +0.08 52 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.32 +0.08 52 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.26 +0.07 52 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.21 +0.07 52 0 158 0
29JUN27 4.60 C 0.00 0.00 0.00 1.17 +0.11 52 0 15 0
29JUN27 4.70 C 0.00 0.00 0.00 1.10 +0.08 51 0 45 0
29JUN27 4.80 C 0.00 0.00 0.00 1.05 +0.07 50 0 18 0
29JUN27 4.90 C 0.00 0.00 0.00 1.01 +0.07 51 0 45 0
29JUN27 5.00 C 0.00 0.00 0.00 0.97 +0.06 51 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.89 +0.06 52 0 45 0
29JUN27 5.50 C 0.00 0.00 0.00 0.81 +0.06 52 0 60 0
29JUN27 5.75 C 0.00 0.00 0.00 0.74 +0.05 53 0 718 0
29JUN27 6.00 C 0.00 0.00 0.00 0.67 +0.05 53 0 15 0
29JUN27 6.25 C 0.00 0.00 0.00 0.60 +0.04 53 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.54 +0.03 53 0 96 0
29JUN27 6.75 C 0.00 0.00 0.00 0.49 +0.03 53 0 16 0
29JUN27 7.00 C 0.00 0.00 0.00 0.44 +0.03 53 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.40 +0.03 53 0 1 0
29JUN27 7.50 C 0.00 0.00 0.00 0.36 +0.03 53 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.32 +0.02 52 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.29 +0.02 53 0 73 0
TOTAL CALL 783 58,902 +362
28AUG26 2.70 P 0.00 0.00 0.00 0.01 0.00 223 0 342 0
28AUG26 2.80 P 0.00 0.00 0.00 0.01 0.00 211 0 118 0
28AUG26 2.90 P 0.00 0.00 0.00 0.01 0.00 199 0 13 0
28AUG26 3.00 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.01 0.00 177 0 30 0
28AUG26 3.20 P 0.00 0.00 0.00 0.01 0.00 167 0 112 0
28AUG26 3.30 P 0.00 0.00 0.00 0.01 0.00 156 0 54 0
28AUG26 3.40 P 0.00 0.00 0.00 0.01 0.00 147 0 90 0
28AUG26 3.50 P 0.00 0.00 0.00 0.01 0.00 137 0 182 0
28AUG26 3.60 P 0.00 0.00 0.00 0.01 0.00 128 0 219 0
28AUG26 3.70 P 0.00 0.00 0.00 0.01 0.00 119 0 33 0
28AUG26 3.80 P 0.00 0.00 0.00 0.01 0.00 109 0 190 0
28AUG26 3.90 P 0.00 0.00 0.00 0.01 0.00 100 0 57 0
28AUG26 4.00 P 0.00 0.00 0.00 0.01 0.00 91 0 119 0
28AUG26 4.10 P 0.00 0.00 0.00 0.01 0.00 83 0 300 0
28AUG26 4.20 P 0.00 0.00 0.00 0.01 0.00 74 0 95 0
28AUG26 4.30 P 0.00 0.00 0.00 0.01 -0.01 66 0 75 0
28AUG26 4.40 P 0.01 0.01 0.01 0.01 -0.02 57 20 173 -20
28AUG26 4.50 P 0.00 0.00 0.00 0.02 -0.03 58 0 245 0
28AUG26 4.60 P 0.04 0.04 0.04 0.03 -0.04 55 100 221 -100
28AUG26 4.70 P 0.05 0.06 0.04 0.05 -0.05 55 77 264 -56
28AUG26 4.80 P 0.09 0.09 0.09 0.08 -0.07 55 110 709 +47
28AUG26 4.90 P 0.10 0.10 0.10 0.12 -0.08 56 30 304 0
28AUG26 5.00 P 0.16 0.17 0.15 0.16 -0.09 52 74 559 +47
28AUG26 5.25 P 0.00 0.00 0.00 0.32 -0.11 49 0 215 0
28AUG26 5.50 P 0.00 0.00 0.00 0.56 -0.10 65 0 371 0
28AUG26 5.75 P 0.00 0.00 0.00 0.81 -0.09 84 0 2 0
28AUG26 6.00 P 0.00 0.00 0.00 1.05 -0.10 92 0 54 0
28AUG26 6.25 P 0.00 0.00 0.00 1.30 -0.10 107 0 24 0
28AUG26 6.50 P 0.00 0.00 0.00 1.53 -0.12 0 0 66 0
28AUG26 6.75 P 0.00 0.00 0.00 1.78 -0.12 0 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.03 -0.12 0 0 15 0
28AUG26 7.25 P 0.00 0.00 0.00 2.28 -0.12 0 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.53 -0.12 0 0 213 0
28AUG26 7.75 P 0.00 0.00 0.00 2.78 -0.12 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 3.03 -0.12 0 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 3.28 -0.12 0 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 3.53 -0.12 0 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 3.78 -0.12 0 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 4.03 -0.12 0 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 4.28 -0.12 0 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 4.53 -0.12 0 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 4.78 -0.12 0 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 94 0 30 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 84 0 36 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 80 0 92 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 75 0 26 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 71 0 15 0
29SEP26 3.30 P 0.00 0.00 0.00 0.01 0.00 66 0 202 0
29SEP26 3.40 P 0.00 0.00 0.00 0.01 0.00 62 0 92 0
29SEP26 3.50 P 0.00 0.00 0.00 0.01 0.00 58 0 123 0
29SEP26 3.60 P 0.00 0.00 0.00 0.01 -0.01 54 0 223 0
29SEP26 3.70 P 0.00 0.00 0.00 0.02 -0.01 58 0 3,099 0
29SEP26 3.80 P 0.00 0.00 0.00 0.03 -0.01 59 0 255 0
29SEP26 3.90 P 0.00 0.00 0.00 0.04 -0.02 58 0 315 0
29SEP26 4.00 P 0.05 0.05 0.05 0.05 -0.02 57 92 216 +2
29SEP26 4.10 P 0.00 0.00 0.00 0.07 -0.02 59 0 485 0
29SEP26 4.20 P 0.00 0.00 0.00 0.09 -0.02 58 0 453 0
29SEP26 4.30 P 0.00 0.00 0.00 0.11 -0.03 58 0 158 0
29SEP26 4.40 P 0.13 0.13 0.13 0.13 -0.04 56 20 434 +6
29SEP26 4.50 P 0.00 0.00 0.00 0.16 -0.05 56 0 273 0
29SEP26 4.60 P 0.00 0.00 0.00 0.20 -0.05 57 0 96 0
29SEP26 4.70 P 0.00 0.00 0.00 0.24 -0.05 57 0 501 0
29SEP26 4.80 P 0.29 0.29 0.29 0.28 -0.06 57 3 328 +3
29SEP26 4.90 P 0.00 0.00 0.00 0.32 -0.08 56 0 252 0
29SEP26 5.00 P 0.40 0.40 0.40 0.38 -0.08 57 1 2,189 +1
29SEP26 5.25 P 0.52 0.52 0.52 0.53 -0.08 57 1 348 -1
29SEP26 5.50 P 0.00 0.00 0.00 0.70 -0.10 57 0 358 0
29SEP26 5.75 P 0.00 0.00 0.00 0.92 -0.08 62 0 60 0
29SEP26 6.00 P 0.00 0.00 0.00 1.13 -0.08 63 0 2,442 0
29SEP26 6.25 P 0.00 0.00 0.00 1.36 -0.08 66 0 435 0
29SEP26 6.50 P 0.00 0.00 0.00 1.60 -0.11 71 0 3,020 0
29SEP26 6.75 P 0.00 0.00 0.00 1.83 -0.09 72 0 212 0
29SEP26 7.00 P 0.00 0.00 0.00 2.09 -0.08 81 0 3,098 0
29SEP26 7.25 P 0.00 0.00 0.00 2.33 -0.10 84 0 200 0
29SEP26 7.50 P 0.00 0.00 0.00 2.56 -0.11 81 0 218 0
29SEP26 7.75 P 0.00 0.00 0.00 2.80 -0.12 81 0 28 0
29SEP26 8.00 P 0.00 0.00 0.00 3.05 -0.10 85 0 184 0
29SEP26 8.25 P 0.00 0.00 0.00 3.29 -0.12 83 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.55 -0.11 94 0 100 0
29SEP26 8.75 P 0.00 0.00 0.00 3.79 -0.12 91 0 33 0
29SEP26 9.00 P 0.00 0.00 0.00 4.03 -0.12 0 0 165 0
29SEP26 9.25 P 0.00 0.00 0.00 4.28 -0.12 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.53 -0.12 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.78 -0.12 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 5.03 -0.12 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 5.53 -0.12 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 6.03 -0.12 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 6.53 -0.12 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 7.03 -0.12 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 7.53 -0.12 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 8.03 -0.12 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 8.53 -0.12 0 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.01 0.00 53 0 62 0
29OCT26 3.30 P 0.00 0.00 0.00 0.01 -0.01 50 0 122 0
29OCT26 3.40 P 0.00 0.00 0.00 0.02 -0.01 54 0 77 0
29OCT26 3.50 P 0.00 0.00 0.00 0.03 -0.01 55 0 40 0
29OCT26 3.60 P 0.00 0.00 0.00 0.04 -0.01 55 0 48 0
29OCT26 3.70 P 0.00 0.00 0.00 0.05 -0.02 54 0 2 0
29OCT26 3.80 P 0.00 0.00 0.00 0.07 -0.01 56 0 24 0
29OCT26 3.90 P 0.00 0.00 0.00 0.08 -0.02 54 0 27 0
29OCT26 4.00 P 0.00 0.00 0.00 0.10 -0.02 54 0 25 0
29OCT26 4.10 P 0.00 0.00 0.00 0.12 -0.03 54 0 24 0
29OCT26 4.20 P 0.00 0.00 0.00 0.15 -0.03 55 0 130 0
29OCT26 4.30 P 0.00 0.00 0.00 0.18 -0.03 55 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.21 -0.04 54 0 152 0
29OCT26 4.50 P 0.00 0.00 0.00 0.24 -0.04 54 0 63 0
29OCT26 4.60 P 0.00 0.00 0.00 0.28 -0.05 54 0 36 0
29OCT26 4.70 P 0.33 0.33 0.33 0.32 -0.06 54 50 95 +8
29OCT26 4.80 P 0.00 0.00 0.00 0.37 -0.06 54 0 62 0
29OCT26 4.90 P 0.00 0.00 0.00 0.42 -0.07 54 0 91 0
29OCT26 5.00 P 0.00 0.00 0.00 0.48 -0.06 55 0 98 0
29OCT26 5.25 P 0.00 0.00 0.00 0.62 -0.08 54 0 76 0
29OCT26 5.50 P 0.00 0.00 0.00 0.80 -0.09 56 0 15 0
29OCT26 5.75 P 0.00 0.00 0.00 0.99 -0.08 57 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.19 -0.08 57 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.41 -0.09 59 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 1.64 -0.08 62 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 1.88 -0.09 66 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.11 -0.07 67 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 2.36 -0.08 72 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 2.58 -0.10 69 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.11 -0.02 55 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.13 -0.02 54 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.15 -0.03 54 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.18 -0.03 54 0 2 0
27NOV26 4.20 P 0.00 0.00 0.00 0.20 -0.04 53 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.23 -0.05 53 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.27 -0.05 53 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.31 -0.05 53 0 3 0
27NOV26 4.60 P 0.00 0.00 0.00 0.35 -0.05 53 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.40 -0.06 54 0 30 0
27NOV26 4.80 P 0.00 0.00 0.00 0.45 -0.06 54 0 15 0
27NOV26 4.90 P 0.00 0.00 0.00 0.50 -0.07 54 0 100 0
27NOV26 5.00 P 0.00 0.00 0.00 0.56 -0.07 54 0 15 0
27NOV26 5.25 P 0.00 0.00 0.00 0.70 -0.10 54 0 150 0
27NOV26 5.50 P 0.00 0.00 0.00 0.87 -0.10 54 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.07 -0.09 57 0 15 0
27NOV26 6.00 P 0.00 0.00 0.00 1.26 -0.11 57 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 1.47 -0.10 58 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 1.69 -0.11 60 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 1.92 -0.10 62 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 2.15 -0.10 64 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 2.38 -0.10 65 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 2.61 -0.11 65 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.01 0.00 52 0 7 0
30DEC26 2.80 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.01 -0.01 46 0 32 0
30DEC26 3.00 P 0.00 0.00 0.00 0.02 -0.01 50 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.03 -0.01 51 0 15 0
30DEC26 3.20 P 0.00 0.00 0.00 0.04 -0.01 51 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.06 -0.01 54 0 95 0
30DEC26 3.40 P 0.00 0.00 0.00 0.07 -0.01 53 0 90 0
30DEC26 3.50 P 0.00 0.00 0.00 0.09 -0.01 54 0 44 0
30DEC26 3.60 P 0.00 0.00 0.00 0.10 -0.01 52 0 300 0
30DEC26 3.70 P 0.00 0.00 0.00 0.12 -0.01 52 0 348 0
30DEC26 3.80 P 0.00 0.00 0.00 0.14 -0.03 52 0 44 0
30DEC26 3.90 P 0.00 0.00 0.00 0.17 -0.02 53 0 225 0
30DEC26 4.00 P 0.00 0.00 0.00 0.20 -0.02 53 0 453 0
30DEC26 4.10 P 0.00 0.00 0.00 0.23 -0.03 53 0 749 0
30DEC26 4.20 P 0.00 0.00 0.00 0.26 -0.04 53 0 328 0
30DEC26 4.30 P 0.00 0.00 0.00 0.29 -0.04 52 0 29 0
30DEC26 4.40 P 0.00 0.00 0.00 0.33 -0.04 52 0 36 0
30DEC26 4.50 P 0.00 0.00 0.00 0.37 -0.05 52 0 134 0
30DEC26 4.60 P 0.41 0.41 0.41 0.42 -0.05 53 1 101 0
30DEC26 4.70 P 0.00 0.00 0.00 0.46 -0.06 52 0 155 0
30DEC26 4.80 P 0.00 0.00 0.00 0.52 -0.06 53 0 374 0
30DEC26 4.90 P 0.00 0.00 0.00 0.57 -0.06 53 0 922 0
30DEC26 5.00 P 0.63 0.63 0.63 0.63 -0.06 53 6 406 0
30DEC26 5.25 P 0.00 0.00 0.00 0.79 -0.06 55 0 559 0
30DEC26 5.50 P 0.00 0.00 0.00 0.95 -0.07 54 0 139 0
30DEC26 5.75 P 0.00 0.00 0.00 1.13 -0.08 55 0 75 0
30DEC26 6.00 P 0.00 0.00 0.00 1.32 -0.09 56 0 43 0
30DEC26 6.25 P 0.00 0.00 0.00 1.53 -0.09 57 0 106 0
30DEC26 6.50 P 0.00 0.00 0.00 1.74 -0.08 58 0 11 0
30DEC26 6.75 P 0.00 0.00 0.00 1.96 -0.08 59 0 1,355 0
30DEC26 7.00 P 0.00 0.00 0.00 2.18 -0.11 60 0 34 0
30DEC26 7.25 P 0.00 0.00 0.00 2.42 -0.10 62 0 33 0
30DEC26 7.50 P 0.00 0.00 0.00 2.64 -0.11 62 0 3 0
30DEC26 7.75 P 0.00 0.00 0.00 2.88 -0.10 64 0 23 0
30DEC26 8.00 P 0.00 0.00 0.00 3.11 -0.11 64 0 12 0
30DEC26 8.25 P 0.00 0.00 0.00 3.35 -0.11 65 0 14 0
30DEC26 8.50 P 0.00 0.00 0.00 3.59 -0.10 66 0 8 0
30DEC26 8.75 P 0.00 0.00 0.00 3.82 -0.10 65 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.07 -0.08 67 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.30 -0.10 65 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.55 -0.10 67 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.79 -0.11 65 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 5.03 -0.12 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 5.53 -0.12 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 6.03 -0.12 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 6.53 -0.12 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 7.03 -0.12 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 7.53 -0.12 0 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 8.03 -0.12 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 8.53 -0.12 0 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.04 -0.01 52 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.05 -0.01 52 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.06 -0.01 52 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.08 -0.01 53 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.09 -0.01 52 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.12 -0.01 54 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.13 -0.02 53 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.16 -0.01 54 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.18 -0.02 53 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.21 -0.01 54 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.24 -0.01 54 0 12 0
30MAR27 3.80 P 0.00 0.00 0.00 0.26 -0.03 53 0 14 0
30MAR27 3.90 P 0.00 0.00 0.00 0.29 -0.03 53 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.34 -0.02 54 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.37 -0.03 53 0 13 0
30MAR27 4.20 P 0.00 0.00 0.00 0.40 -0.04 53 0 2 0
30MAR27 4.30 P 0.00 0.00 0.00 0.45 -0.04 53 0 15 0
30MAR27 4.40 P 0.00 0.00 0.00 0.49 -0.04 53 0 15 0
30MAR27 4.50 P 0.00 0.00 0.00 0.54 -0.04 53 0 91 0
30MAR27 4.60 P 0.00 0.00 0.00 0.58 -0.05 53 0 60 0
30MAR27 4.70 P 0.00 0.00 0.00 0.63 -0.06 53 0 60 0
30MAR27 4.80 P 0.00 0.00 0.00 0.69 -0.05 53 0 49 0
30MAR27 4.90 P 0.00 0.00 0.00 0.74 -0.06 53 0 240 0
30MAR27 5.00 P 0.00 0.00 0.00 0.80 -0.06 53 0 25 0
30MAR27 5.25 P 0.00 0.00 0.00 0.95 -0.07 53 0 55 0
30MAR27 5.50 P 0.00 0.00 0.00 1.13 -0.05 55 0 250 0
30MAR27 5.75 P 0.00 0.00 0.00 1.30 -0.07 55 0 2 0
30MAR27 6.00 P 0.00 0.00 0.00 1.49 -0.06 56 0 7 0
30MAR27 6.25 P 0.00 0.00 0.00 1.66 -0.07 55 0 2 0
30MAR27 6.50 P 0.00 0.00 0.00 1.86 -0.07 55 0 22 0
30MAR27 6.75 P 0.00 0.00 0.00 2.07 -0.08 56 0 11 0
30MAR27 7.00 P 0.00 0.00 0.00 2.30 -0.07 58 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 2.52 -0.02 59 0 3 0
30MAR27 7.50 P 0.00 0.00 0.00 2.67 -0.09 53 0 10 0
30MAR27 7.75 P 0.00 0.00 0.00 2.89 -0.10 53 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 3.12 -0.10 53 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.35 -0.11 53 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.59 -0.10 54 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.82 -0.11 53 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 4.07 -0.10 55 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 4.30 -0.11 53 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 4.55 -0.11 55 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 4.79 -0.11 54 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 5.03 -0.12 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 5.53 -0.12 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 6.03 -0.12 0 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.08 -0.01 52 0 2 0
29JUN27 2.80 P 0.00 0.00 0.00 0.09 -0.02 52 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.11 -0.01 52 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.13 -0.01 52 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.15 -0.02 52 0 12 0
29JUN27 3.20 P 0.00 0.00 0.00 0.17 -0.02 52 0 2 0
29JUN27 3.30 P 0.00 0.00 0.00 0.20 -0.02 53 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.22 -0.03 52 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.25 -0.03 52 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.28 -0.03 52 0 250 0
29JUN27 3.70 P 0.00 0.00 0.00 0.31 -0.03 52 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.35 -0.03 52 0 2 0
29JUN27 3.90 P 0.00 0.00 0.00 0.39 -0.02 52 0 2 0
29JUN27 4.00 P 0.00 0.00 0.00 0.43 -0.03 53 0 77 0
29JUN27 4.10 P 0.00 0.00 0.00 0.47 -0.03 53 0 11 0
29JUN27 4.20 P 0.00 0.00 0.00 0.50 -0.05 52 0 80 0
29JUN27 4.30 P 0.00 0.00 0.00 0.55 -0.05 52 0 180 0
29JUN27 4.40 P 0.00 0.00 0.00 0.61 -0.04 53 0 188 0
29JUN27 4.50 P 0.00 0.00 0.00 0.66 -0.04 53 0 41 0
29JUN27 4.60 P 0.00 0.00 0.00 0.71 -0.05 53 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.76 -0.05 53 0 30 0
29JUN27 4.80 P 0.00 0.00 0.00 0.82 -0.05 53 0 30 0
29JUN27 4.90 P 0.00 0.00 0.00 0.87 -0.06 53 0 61 0
29JUN27 5.00 P 0.00 0.00 0.00 0.93 -0.06 53 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 1.09 -0.06 54 0 8 0
29JUN27 5.50 P 0.00 0.00 0.00 1.25 -0.07 54 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.42 -0.08 54 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.60 -0.04 54 0 2 0
29JUN27 6.25 P 0.00 0.00 0.00 1.74 -0.09 52 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.93 -0.09 52 0 8 0
29JUN27 6.75 P 0.00 0.00 0.00 2.13 -0.09 52 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.33 -0.09 52 0 15 0
29JUN27 7.25 P 0.00 0.00 0.00 2.54 -0.09 52 0 30 0
29JUN27 7.50 P 0.00 0.00 0.00 2.75 -0.10 52 0 15 0
29JUN27 7.75 P 0.00 0.00 0.00 2.96 -0.11 52 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 3.18 -0.11 52 0 0 0
TOTAL PUT 585 37,169 -63
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 64.58 -0.01 0 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 62.09 -0.01 44 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 59.60 0.00 46 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 57.10 -0.01 0 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 54.61 -0.01 0 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 52.12 -0.01 0 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 49.63 -0.01 35 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 47.14 0.00 35 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 44.64 -0.01 0 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 42.15 -0.01 0 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 39.66 -0.01 25 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 37.17 -0.01 26 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 34.68 0.00 26 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 32.18 -0.01 0 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 29.69 -0.01 0 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 27.20 -0.01 18 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 24.71 -0.01 18 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 22.21 -0.01 0 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 19.72 -0.01 0 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 17.23 -0.01 10 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 14.74 -0.01 10 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 12.25 -0.01 9 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 9.75 -0.01 0 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 7.26 -0.01 0 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 4.79 -0.01 4 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 2.50 -0.02 4 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 0.87 -0.02 4 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 0.17 -0.01 4 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.02 0.00 4 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 8 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 25.66 -0.01 7 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 23.19 -0.01 9 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 20.71 -0.01 0 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 18.24 -0.01 6 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 15.76 -0.02 0 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 13.29 -0.01 0 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 10.83 -0.01 5 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 8.39 -0.01 4 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 6.05 -0.01 4 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 3.95 -0.02 4 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 2.27 -0.02 4 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 1.12 -0.01 4 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 0.46 -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 0.04 -0.01 4 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 0.01 0.00 4 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 0.01 0.00 7 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 0.01 0.00 8 0 0 0
TOTAL CALL 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 56 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 51 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 46 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 39 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 30 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 0.01 0.00 28 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 14 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 0.01 0.00 12 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 0.23 -0.01 4 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 1.16 0.00 4 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 3.20 0.00 0 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 5.70 0.00 0 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 8.20 0.00 0 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 10.70 0.00 0 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 13.20 0.00 0 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 15.70 0.00 0 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 18.20 0.00 0 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 20.70 0.00 0 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 23.20 0.00 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 0.01 0.00 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 0.62 -0.01 4 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 1.57 0.00 4 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 3.27 0.00 4 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 5.70 0.00 0 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 8.20 0.00 0 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 10.70 0.00 0 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 13.20 0.00 0 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 15.70 0.00 0 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 18.20 0.00 0 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 20.70 0.00 0 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 23.20 0.00 0 0 0 0
TOTAL PUT 0 0 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS INB - INNOVENT BIO CLOSING PRICE HK$ 102.400
28AUG26 50.00 C 0.00 0.00 0.00 53.21 +1.64 328 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 50.76 +1.51 313 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 48.22 +1.72 290 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 45.78 +1.87 277 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 43.05 +1.52 242 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 40.47 +1.23 220 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 38.26 +1.71 226 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 35.78 +1.54 211 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 33.15 +1.53 188 0 15 0
28AUG26 72.50 C 0.00 0.00 0.00 30.56 +1.06 169 0 15 0
28AUG26 75.00 C 0.00 0.00 0.00 28.11 +1.26 158 0 53 0
28AUG26 77.50 C 0.00 0.00 0.00 25.33 +1.01 127 0 46 0
28AUG26 80.00 C 0.00 0.00 0.00 22.85 +1.38 117 0 65 0
28AUG26 82.50 C 0.00 0.00 0.00 20.55 +1.70 115 0 130 0
28AUG26 85.00 C 0.00 0.00 0.00 18.00 +1.54 101 0 17 0
28AUG26 87.50 C 16.70 16.70 16.70 15.48 +1.30 88 1 99 -1
28AUG26 90.00 C 0.00 0.00 0.00 13.01 +1.07 77 0 120 0
28AUG26 92.50 C 0.00 0.00 0.00 10.66 +1.26 70 0 112 0
28AUG26 95.00 C 8.10 8.25 8.10 8.25 +0.84 59 7 321 -7
28AUG26 97.50 C 0.00 0.00 0.00 6.30 +0.66 58 0 188 0
28AUG26 100.00 C 4.12 5.30 4.12 4.75 +0.47 60 24 185 -2
28AUG26 102.50 C 2.86 2.86 2.86 3.33 +0.30 59 1 116 0
28AUG26 105.00 C 2.00 3.00 2.00 2.31 +0.24 59 31 233 +23
28AUG26 107.50 C 1.40 1.88 1.40 1.50 +0.14 59 33 87 -2
28AUG26 110.00 C 0.86 1.50 0.86 0.94 +0.08 59 10 60 +5
28AUG26 112.50 C 0.00 0.00 0.00 0.56 +0.04 59 0 31 0
28AUG26 115.00 C 0.40 0.55 0.40 0.32 +0.01 59 17 24 +5
28AUG26 117.50 C 0.00 0.00 0.00 0.17 0.00 58 0 17 0
28AUG26 120.00 C 0.00 0.00 0.00 0.09 -0.01 58 0 6 0
28AUG26 122.50 C 0.00 0.00 0.00 0.05 - 59 0 0 -
29SEP26 50.00 C 0.00 0.00 0.00 53.21 +1.20 134 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 50.84 +1.45 131 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 48.22 +1.72 118 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 45.78 +1.68 113 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 43.05 +1.23 97 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 40.47 +0.90 87 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 38.44 +1.63 96 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 35.78 +1.43 85 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 33.51 +1.82 84 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 30.56 +1.06 66 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 28.62 +1.66 74 0 29 0
29SEP26 77.50 C 0.00 0.00 0.00 25.49 +0.86 53 0 25 0
29SEP26 80.00 C 0.00 0.00 0.00 23.76 +1.15 64 0 32 0
29SEP26 82.50 C 0.00 0.00 0.00 21.29 +1.05 59 0 266 0
29SEP26 85.00 C 19.80 19.80 19.80 18.64 +1.09 50 2 509 -2
29SEP26 87.50 C 0.00 0.00 0.00 16.54 +0.97 50 0 192 0
29SEP26 90.00 C 0.00 0.00 0.00 14.57 +0.44 50 0 317 0
29SEP26 92.50 C 13.69 13.69 13.69 12.74 +0.77 50 1 81 0
29SEP26 95.00 C 0.00 0.00 0.00 11.04 +0.69 50 0 200 0
29SEP26 97.50 C 0.00 0.00 0.00 9.49 +0.62 50 0 579 0
29SEP26 100.00 C 0.00 0.00 0.00 7.84 +0.40 48 0 1,400 0
29SEP26 102.50 C 0.00 0.00 0.00 7.00 +0.70 51 0 68 0
29SEP26 105.00 C 0.00 0.00 0.00 5.65 +0.38 49 0 141 0
29SEP26 107.50 C 0.00 0.00 0.00 4.74 +0.31 50 0 236 0
29SEP26 110.00 C 4.05 4.50 3.90 3.90 +0.19 50 6 303 -2
29SEP26 112.50 C 0.00 0.00 0.00 3.32 +0.24 51 0 31 0
29SEP26 115.00 C 0.00 0.00 0.00 2.70 +0.20 51 0 92 0
29SEP26 117.50 C 0.00 0.00 0.00 2.17 +0.15 51 0 17 0
29SEP26 120.00 C 1.70 2.04 1.70 1.74 +0.12 50 3 109 0
29SEP26 122.50 C 0.00 0.00 0.00 1.39 +0.10 50 0 15 0
29SEP26 125.00 C 0.00 0.00 0.00 1.10 +0.08 50 0 13 0
29SEP26 127.50 C 1.02 1.02 1.02 0.86 +0.05 50 2 30 -2
29SEP26 130.00 C 0.85 1.10 0.85 0.67 +0.04 50 4 697 +4
29OCT26 57.50 C 0.00 0.00 0.00 45.96 +1.41 86 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 43.50 +1.53 81 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 41.07 +1.50 77 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 38.64 +1.63 73 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 36.21 +1.41 69 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 33.72 +1.33 64 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 31.56 +1.65 65 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 29.18 +1.62 61 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 26.85 +1.50 58 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 24.38 +1.05 54 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 22.43 +1.79 54 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 20.31 +1.56 53 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 18.26 +0.97 51 0 16 0
29OCT26 90.00 C 0.00 0.00 0.00 16.51 +1.18 51 0 45 0
29OCT26 92.50 C 0.00 0.00 0.00 14.33 +0.78 48 0 26 0
29OCT26 95.00 C 0.00 0.00 0.00 12.76 +0.73 48 0 4 0
29OCT26 97.50 C 0.00 0.00 0.00 11.30 +0.49 48 0 22 0
29OCT26 100.00 C 0.00 0.00 0.00 10.00 +0.45 48 0 246 0
29OCT26 102.50 C 0.00 0.00 0.00 8.83 +0.40 48 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 7.80 +0.45 49 0 2 0
29OCT26 107.50 C 0.00 0.00 0.00 6.84 +0.46 49 0 70 0
29OCT26 110.00 C 6.00 6.00 6.00 5.93 +0.41 49 1 64 0
29OCT26 112.50 C 0.00 0.00 0.00 5.11 +0.36 48 0 66 0
29OCT26 115.00 C 0.00 0.00 0.00 4.39 +0.31 48 0 15 0
29OCT26 117.50 C 0.00 0.00 0.00 3.76 +0.28 48 0 0 0
29OCT26 120.00 C 3.98 3.98 3.90 3.21 +0.24 48 8 51 0
29OCT26 122.50 C 0.00 0.00 0.00 2.73 - 48 0 0 -
27NOV26 62.50 C 0.00 0.00 0.00 41.07 +1.21 62 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 38.96 +1.49 64 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 36.88 +1.71 66 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 34.19 +1.43 59 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 31.90 +1.41 57 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 29.83 +1.56 57 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 27.66 +1.48 55 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 25.46 +1.49 53 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 23.55 +1.47 53 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 21.72 +1.48 53 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 19.88 +0.92 52 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 18.14 +1.26 52 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 16.51 +0.99 51 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 14.98 +0.92 51 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 13.20 +0.52 49 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 11.94 +0.47 49 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 10.79 +0.47 49 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 9.76 +0.50 49 0 17 0
27NOV26 107.50 C 0.00 0.00 0.00 8.76 +0.46 49 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 7.90 +0.50 50 0 30 0
27NOV26 112.50 C 0.00 0.00 0.00 7.04 +0.46 50 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 6.26 +0.42 49 0 2 0
27NOV26 117.50 C 0.00 0.00 0.00 5.55 +0.38 49 0 2 0
27NOV26 120.00 C 0.00 0.00 0.00 4.92 +0.35 49 0 58 0
27NOV26 122.50 C 0.00 0.00 0.00 4.35 - 49 0 0 -
30DEC26 50.00 C 0.00 0.00 0.00 53.65 +1.57 75 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 51.22 +1.20 72 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 48.79 +1.43 68 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 46.39 +1.49 65 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 43.99 +1.32 62 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 41.62 +1.31 60 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 39.26 +1.26 58 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 36.96 +1.25 56 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 34.71 +1.11 54 0 4 0
30DEC26 72.50 C 0.00 0.00 0.00 32.51 +1.49 53 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 30.86 +1.84 56 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 28.79 +1.84 55 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 26.80 +1.72 54 0 1 0
30DEC26 82.50 C 0.00 0.00 0.00 24.89 +1.55 53 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 23.04 +1.51 52 0 175 0
30DEC26 87.50 C 0.00 0.00 0.00 21.30 +1.54 52 0 18 0
30DEC26 90.00 C 0.00 0.00 0.00 19.63 +1.40 51 0 29 0
30DEC26 92.50 C 0.00 0.00 0.00 18.08 +1.17 51 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 16.22 +0.62 49 0 60 0
30DEC26 97.50 C 0.00 0.00 0.00 14.90 +0.50 49 0 16 0
30DEC26 100.00 C 0.00 0.00 0.00 14.00 +0.67 50 0 56 0
30DEC26 102.50 C 0.00 0.00 0.00 12.54 +0.40 49 0 22 0
30DEC26 105.00 C 0.00 0.00 0.00 11.49 +0.36 49 0 22 0
30DEC26 107.50 C 0.00 0.00 0.00 10.54 +0.34 50 0 141 0
30DEC26 110.00 C 0.00 0.00 0.00 9.69 +0.41 50 0 50 0
30DEC26 112.50 C 0.00 0.00 0.00 8.81 +0.38 50 0 90 0
30DEC26 115.00 C 0.00 0.00 0.00 7.99 +0.34 50 0 25 0
30DEC26 117.50 C 0.00 0.00 0.00 7.24 +0.31 50 0 20 0
30DEC26 120.00 C 0.00 0.00 0.00 6.56 +0.29 50 0 1 0
30DEC26 122.50 C 0.00 0.00 0.00 5.93 - 49 0 0 -
30MAR27 50.00 C 0.00 0.00 0.00 54.47 +1.59 65 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 52.36 +1.82 65 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 49.81 +1.59 61 0 1 0
30MAR27 57.50 C 0.00 0.00 0.00 47.76 +1.83 61 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 45.51 +1.83 59 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 42.82 +1.20 54 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 40.67 +1.04 53 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 38.41 +0.84 51 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 36.69 +1.08 53 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 34.64 +1.10 52 0 1 0
30MAR27 75.00 C 0.00 0.00 0.00 32.73 +1.00 51 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 31.50 +1.62 54 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 29.71 +1.40 53 0 40 0
30MAR27 82.50 C 0.00 0.00 0.00 28.01 +1.69 53 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 26.34 +1.64 52 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 24.80 +1.31 52 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 23.33 +1.41 52 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 21.92 +1.26 52 0 11 0
30MAR27 95.00 C 0.00 0.00 0.00 20.58 +1.04 51 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 18.94 +0.60 50 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 18.09 +0.79 51 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 16.95 +0.72 51 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 15.64 +0.41 50 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 14.69 +0.46 50 0 50 0
30MAR27 110.00 C 0.00 0.00 0.00 13.81 +0.51 50 0 10 0
30MAR27 112.50 C 0.00 0.00 0.00 12.97 +0.55 50 0 1 0
30MAR27 115.00 C 0.00 0.00 0.00 12.12 +0.53 50 0 2 0
30MAR27 117.50 C 0.00 0.00 0.00 11.32 +0.50 50 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 10.56 +0.47 50 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 9.85 - 50 0 0 -
29JUN27 50.00 C 0.00 0.00 0.00 55.44 +1.28 61 0 1 0
29JUN27 52.50 C 0.00 0.00 0.00 53.45 +1.79 62 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 51.25 +1.82 60 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 49.09 +1.79 59 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 46.98 +1.52 57 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 44.93 +1.51 56 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 42.53 +1.09 53 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 40.65 +1.16 53 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 38.72 +1.17 52 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 36.91 +1.24 52 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 35.18 +1.22 52 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 34.14 +1.84 54 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 32.48 +1.61 54 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 30.87 +1.34 53 0 300 0
29JUN27 85.00 C 0.00 0.00 0.00 29.32 +1.24 53 0 300 0
29JUN27 87.50 C 0.00 0.00 0.00 27.91 +1.25 52 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 26.54 +1.20 52 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 25.24 +1.03 52 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 24.01 +1.10 52 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 22.20 +0.24 50 0 15 0
29JUN27 100.00 C 0.00 0.00 0.00 21.10 +0.58 50 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 20.07 +0.58 50 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 19.42 +0.90 51 0 15 0
29JUN27 107.50 C 0.00 0.00 0.00 18.27 +0.65 51 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 17.38 +0.63 51 0 300 0
29JUN27 112.50 C 0.00 0.00 0.00 16.51 +0.59 51 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 15.74 +0.63 51 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 14.97 +0.65 51 0 10 0
29JUN27 120.00 C 0.00 0.00 0.00 14.25 +0.69 51 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 13.51 - 51 0 0 -
TOTAL CALL 151 9,876 +19
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 180 0 1 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 168 0 8 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 157 0 28 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 147 0 140 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 137 0 69 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 127 0 27 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 118 0 67 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 108 0 76 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 99 0 102 0
28AUG26 72.50 P 0.00 0.00 0.00 0.01 0.00 91 0 38 0
28AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 83 0 40 0
28AUG26 77.50 P 0.00 0.00 0.00 0.01 0.00 75 0 156 0
28AUG26 80.00 P 0.00 0.00 0.00 0.01 0.00 67 0 130 0
28AUG26 82.50 P 0.02 0.02 0.02 0.01 -0.02 59 1 136 +1
28AUG26 85.00 P 0.00 0.00 0.00 0.03 -0.04 59 0 79 0
28AUG26 87.50 P 0.00 0.00 0.00 0.08 -0.08 59 0 102 0
28AUG26 90.00 P 0.00 0.00 0.00 0.19 -0.15 59 0 78 0
28AUG26 92.50 P 0.39 0.39 0.39 0.41 -0.22 59 10 83 +10
28AUG26 95.00 P 1.09 1.09 0.70 0.74 -0.38 57 23 90 +21
28AUG26 97.50 P 1.29 1.29 1.05 1.30 -0.53 57 33 93 0
28AUG26 100.00 P 2.66 2.66 1.93 2.14 -0.67 57 80 133 +53
28AUG26 102.50 P 3.00 3.00 3.00 3.31 -0.75 58 10 56 +10
28AUG26 105.00 P 0.00 0.00 0.00 4.92 -0.83 60 0 30 0
28AUG26 107.50 P 0.00 0.00 0.00 6.50 -1.07 58 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 8.46 -1.12 58 0 10 0
28AUG26 112.50 P 0.00 0.00 0.00 10.59 -1.16 58 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 12.86 -1.19 58 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 15.23 -1.19 58 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 17.65 -1.22 58 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 20.12 - 59 0 0 -
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 76 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 71 0 39 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 67 0 35 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 62 0 22 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 58 0 17 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 54 0 6 0
29SEP26 65.00 P 0.00 0.00 0.00 0.02 0.00 53 0 8 0
29SEP26 67.50 P 0.00 0.00 0.00 0.03 -0.01 52 0 47 0
29SEP26 70.00 P 0.00 0.00 0.00 0.05 -0.02 50 0 1,341 0
29SEP26 72.50 P 0.00 0.00 0.00 0.09 -0.04 50 0 99 0
29SEP26 75.00 P 0.30 0.30 0.30 0.16 -0.06 50 2 285 -2
29SEP26 77.50 P 0.00 0.00 0.00 0.27 -0.08 50 0 321 0
29SEP26 80.00 P 0.00 0.00 0.00 0.44 -0.11 50 0 1,140 0
29SEP26 82.50 P 0.00 0.00 0.00 0.67 -0.16 50 0 235 0
29SEP26 85.00 P 0.94 0.95 0.94 0.99 -0.15 50 32 174 +32
29SEP26 87.50 P 0.00 0.00 0.00 1.33 -0.28 49 0 32 0
29SEP26 90.00 P 1.85 1.85 1.70 1.83 -0.36 49 4 375 0
29SEP26 92.50 P 0.00 0.00 0.00 2.47 -0.43 49 0 25 0
29SEP26 95.00 P 3.08 3.08 3.08 3.26 -0.48 49 1 58 0
29SEP26 97.50 P 0.00 0.00 0.00 4.18 -0.54 49 0 32 0
29SEP26 100.00 P 5.84 5.84 5.84 5.24 -0.64 49 1 49 0
29SEP26 102.50 P 0.00 0.00 0.00 6.46 -1.04 49 0 30 0
29SEP26 105.00 P 0.00 0.00 0.00 8.04 -0.52 50 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 9.87 -0.25 52 0 15 0
29SEP26 110.00 P 0.00 0.00 0.00 11.23 -0.65 50 0 4 0
29SEP26 112.50 P 0.00 0.00 0.00 13.02 -0.96 50 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 14.48 -1.13 46 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 16.50 -1.32 46 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 18.74 -1.16 47 0 6 0
29SEP26 122.50 P 0.00 0.00 0.00 20.98 -1.27 48 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 22.79 -1.60 39 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 25.22 -1.55 40 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 28.01 -1.11 50 0 1 0
29OCT26 57.50 P 0.00 0.00 0.00 0.02 0.00 50 0 18 0
29OCT26 60.00 P 0.00 0.00 0.00 0.03 -0.01 49 0 2 0
29OCT26 62.50 P 0.00 0.00 0.00 0.05 -0.01 48 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.09 -0.02 48 0 9 0
29OCT26 67.50 P 0.00 0.00 0.00 0.14 -0.04 48 0 6 0
29OCT26 70.00 P 0.00 0.00 0.00 0.23 -0.05 48 0 18 0
29OCT26 72.50 P 0.00 0.00 0.00 0.35 -0.07 48 0 17 0
29OCT26 75.00 P 0.00 0.00 0.00 0.53 -0.09 48 0 76 0
29OCT26 77.50 P 0.00 0.00 0.00 0.77 -0.13 48 0 46 0
29OCT26 80.00 P 1.09 1.09 1.09 1.07 -0.13 48 3 290 +3
29OCT26 82.50 P 1.43 1.43 1.34 1.45 -0.16 48 22 125 +20
29OCT26 85.00 P 0.00 0.00 0.00 1.84 -0.23 47 0 15 0
29OCT26 87.50 P 0.00 0.00 0.00 2.43 -0.26 47 0 45 0
29OCT26 90.00 P 0.00 0.00 0.00 3.11 -0.29 47 0 102 0
29OCT26 92.50 P 0.00 0.00 0.00 3.85 -0.36 47 0 36 0
29OCT26 95.00 P 0.00 0.00 0.00 4.79 -0.42 47 0 16 0
29OCT26 97.50 P 0.00 0.00 0.00 5.78 -0.44 47 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 7.00 -0.55 47 0 35 0
29OCT26 102.50 P 0.00 0.00 0.00 8.32 -0.59 48 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 9.72 -0.54 48 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 11.27 -1.07 48 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 12.83 -0.75 48 0 15 0
29OCT26 112.50 P 0.00 0.00 0.00 14.22 -0.81 46 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 16.47 -0.48 48 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 18.39 -0.51 49 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 20.14 -0.71 47 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 22.51 - 50 0 0 -
27NOV26 62.50 P 0.00 0.00 0.00 0.19 -0.03 49 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 0.28 -0.05 49 0 4 0
27NOV26 67.50 P 0.00 0.00 0.00 0.41 -0.07 49 0 58 0
27NOV26 70.00 P 0.00 0.00 0.00 0.59 -0.07 49 0 70 0
27NOV26 72.50 P 0.00 0.00 0.00 0.84 -0.11 49 0 20 0
27NOV26 75.00 P 0.00 0.00 0.00 1.14 -0.13 49 0 6 0
27NOV26 77.50 P 0.00 0.00 0.00 1.52 -0.14 49 0 79 0
27NOV26 80.00 P 0.00 0.00 0.00 1.93 -0.23 49 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 2.40 -0.17 48 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 2.95 -0.26 48 0 15 0
27NOV26 87.50 P 0.00 0.00 0.00 3.61 -0.31 48 0 275 0
27NOV26 90.00 P 0.00 0.00 0.00 4.42 -0.33 48 0 258 0
27NOV26 92.50 P 0.00 0.00 0.00 5.30 -0.39 48 0 191 0
27NOV26 95.00 P 0.00 0.00 0.00 6.31 -0.43 48 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 7.44 -0.40 48 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 8.69 -0.53 48 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 10.03 -0.63 49 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 11.44 -0.67 48 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 12.98 -0.58 49 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 14.31 -0.92 48 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 16.00 -0.89 48 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 17.79 -1.36 48 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 19.57 -1.59 48 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 21.48 -1.41 48 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 23.45 - 48 0 0 -
30DEC26 50.00 P 0.00 0.00 0.00 0.04 -0.02 48 0 6 0
30DEC26 52.50 P 0.00 0.00 0.00 0.08 -0.01 49 0 27 0
30DEC26 55.00 P 0.00 0.00 0.00 0.12 -0.03 48 0 5 0
30DEC26 57.50 P 0.00 0.00 0.00 0.19 -0.04 49 0 18 0
30DEC26 60.00 P 0.00 0.00 0.00 0.28 -0.06 49 0 19 0
30DEC26 62.50 P 0.00 0.00 0.00 0.42 -0.06 49 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 0.58 -0.10 49 0 7 0
30DEC26 67.50 P 0.00 0.00 0.00 0.79 -0.12 49 0 3 0
30DEC26 70.00 P 0.00 0.00 0.00 1.10 -0.14 49 0 57 0
30DEC26 72.50 P 0.00 0.00 0.00 1.43 -0.19 49 0 91 0
30DEC26 75.00 P 0.00 0.00 0.00 1.84 -0.17 49 0 31 0
30DEC26 77.50 P 0.00 0.00 0.00 2.33 -0.15 49 0 189 0
30DEC26 80.00 P 0.00 0.00 0.00 2.85 -0.17 49 0 153 0
30DEC26 82.50 P 0.00 0.00 0.00 3.46 -0.21 49 0 29 0
30DEC26 85.00 P 4.00 4.00 4.00 4.00 -0.35 48 1 94 +1
30DEC26 87.50 P 0.00 0.00 0.00 4.79 -0.41 48 0 15 0
30DEC26 90.00 P 0.00 0.00 0.00 5.64 -0.42 48 0 685 0
30DEC26 92.50 P 0.00 0.00 0.00 6.59 -0.50 48 0 14 0
30DEC26 95.00 P 0.00 0.00 0.00 7.71 -0.41 48 0 40 0
30DEC26 97.50 P 0.00 0.00 0.00 8.83 -0.49 48 0 15 0
30DEC26 100.00 P 0.00 0.00 0.00 10.11 -0.43 48 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 11.47 -0.40 48 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 12.86 -0.46 48 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 14.40 -0.49 49 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 16.02 -0.51 49 0 2 0
30DEC26 112.50 P 0.00 0.00 0.00 17.72 -0.53 49 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 19.17 -1.02 48 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 20.99 -1.30 48 0 6 0
30DEC26 120.00 P 0.00 0.00 0.00 22.84 -1.19 48 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 24.73 - 48 0 0 -
30MAR27 50.00 P 0.00 0.00 0.00 0.30 -0.03 49 0 1 0
30MAR27 52.50 P 0.00 0.00 0.00 0.43 -0.04 49 0 1 0
30MAR27 55.00 P 0.00 0.00 0.00 0.58 -0.05 49 0 23 0
30MAR27 57.50 P 0.00 0.00 0.00 0.79 -0.06 49 0 15 0
30MAR27 60.00 P 0.00 0.00 0.00 1.03 -0.09 49 0 2 0
30MAR27 62.50 P 0.00 0.00 0.00 1.33 -0.09 49 0 3 0
30MAR27 65.00 P 0.00 0.00 0.00 1.67 -0.13 49 0 16 0
30MAR27 67.50 P 0.00 0.00 0.00 2.09 -0.13 49 0 1 0
30MAR27 70.00 P 0.00 0.00 0.00 2.62 -0.19 50 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 3.20 -0.14 50 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 3.74 -0.16 50 0 2 0
30MAR27 77.50 P 0.00 0.00 0.00 4.35 -0.17 49 0 61 0
30MAR27 80.00 P 0.00 0.00 0.00 5.02 -0.19 49 0 166 0
30MAR27 82.50 P 0.00 0.00 0.00 5.78 -0.26 49 0 4 0
30MAR27 85.00 P 0.00 0.00 0.00 6.61 -0.40 48 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 7.52 -0.34 48 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 8.53 -0.41 48 0 12 0
30MAR27 92.50 P 0.00 0.00 0.00 9.60 -0.67 48 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 10.80 -0.35 49 0 8 0
30MAR27 97.50 P 0.00 0.00 0.00 12.05 -0.35 48 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 13.35 -0.30 49 0 2 0
30MAR27 102.50 P 0.00 0.00 0.00 14.76 -0.30 49 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 16.19 -0.42 49 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 17.71 -0.45 49 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 19.30 -0.47 49 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 20.95 -0.49 49 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 22.36 -1.13 48 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 24.11 -0.97 49 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 25.88 -1.23 49 0 1 0
30MAR27 122.50 P 0.00 0.00 0.00 27.71 - 49 0 0 -
29JUN27 50.00 P 0.00 0.00 0.00 0.80 -0.02 50 0 31 0
29JUN27 52.50 P 0.00 0.00 0.00 1.03 -0.02 50 0 5 0
29JUN27 55.00 P 0.00 0.00 0.00 1.33 -0.04 50 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 1.65 -0.04 50 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 2.06 -0.06 50 0 1 0
29JUN27 62.50 P 0.00 0.00 0.00 2.50 -0.09 50 0 1 0
29JUN27 65.00 P 0.00 0.00 0.00 2.93 -0.20 50 0 4 0
29JUN27 67.50 P 0.00 0.00 0.00 3.50 -0.16 50 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 4.03 -0.20 50 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 4.74 -0.28 50 0 20 0
29JUN27 75.00 P 0.00 0.00 0.00 5.46 -0.28 50 0 545 0
29JUN27 77.50 P 0.00 0.00 0.00 6.23 -0.21 50 0 17 0
29JUN27 80.00 P 0.00 0.00 0.00 7.10 -0.31 49 0 1 0
29JUN27 82.50 P 0.00 0.00 0.00 8.01 -0.24 49 0 300 0
29JUN27 85.00 P 0.00 0.00 0.00 8.91 -0.25 49 0 300 0
29JUN27 87.50 P 0.00 0.00 0.00 10.00 -0.24 49 0 3 0
29JUN27 90.00 P 0.00 0.00 0.00 11.08 -0.24 49 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 12.17 -0.34 49 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 13.41 -0.31 49 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 14.77 -0.35 49 0 15 0
29JUN27 100.00 P 0.00 0.00 0.00 16.09 -0.82 49 0 1 0
29JUN27 102.50 P 0.00 0.00 0.00 17.50 -0.45 49 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 18.93 -0.47 49 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 20.42 -0.43 49 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 22.51 -0.17 51 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 23.66 -0.67 50 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 25.35 -0.42 50 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 26.79 -1.10 49 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 28.55 -1.10 49 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 30.34 - 49 0 0 -
TOTAL PUT 223 11,105 +149
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$ 115.200
21AUG26 90.00 C 0.00 0.00 0.00 25.20 +0.18 0 0 0 0
21AUG26 91.00 C 0.00 0.00 0.00 24.20 +0.17 0 0 0 0
21AUG26 92.00 C 0.00 0.00 0.00 23.20 +0.29 0 0 0 0
21AUG26 93.00 C 0.00 0.00 0.00 22.20 +0.15 0 0 0 0
21AUG26 94.00 C 0.00 0.00 0.00 21.20 +0.13 0 0 0 0
21AUG26 95.00 C 0.00 0.00 0.00 20.20 +0.48 0 0 0 0
21AUG26 96.00 C 0.00 0.00 0.00 19.20 +0.61 0 0 0 0
21AUG26 97.00 C 0.00 0.00 0.00 18.20 +0.17 0 0 0 0
21AUG26 98.00 C 0.00 0.00 0.00 17.20 +0.57 0 0 0 0
21AUG26 99.00 C 0.00 0.00 0.00 16.20 +0.47 0 0 0 0
21AUG26 100.00 C 0.00 0.00 0.00 15.20 +0.42 0 0 0 0
21AUG26 101.00 C 0.00 0.00 0.00 14.20 +0.29 0 0 0 0
21AUG26 102.00 C 0.00 0.00 0.00 13.20 +0.47 0 0 0 0
21AUG26 103.00 C 0.00 0.00 0.00 12.20 +0.46 0 0 0 0
21AUG26 104.00 C 0.00 0.00 0.00 11.20 +0.50 0 0 0 0
21AUG26 105.00 C 0.00 0.00 0.00 10.20 +0.57 0 0 0 0
21AUG26 106.00 C 0.00 0.00 0.00 9.20 +0.44 0 0 0 0
21AUG26 107.00 C 0.00 0.00 0.00 8.20 +0.47 0 0 0 0
21AUG26 108.00 C 0.00 0.00 0.00 7.20 +0.69 0 0 0 -16
21AUG26 109.00 C 0.00 0.00 0.00 6.20 +0.52 0 0 0 -36
21AUG26 110.00 C 4.95 5.37 4.95 5.20 +0.53 0 3 0 -157
21AUG26 111.00 C 3.83 4.10 3.83 4.20 +0.51 0 80 0 -242
21AUG26 112.00 C 2.82 2.82 2.82 3.20 +0.43 0 80 0 -370
21AUG26 113.00 C 2.51 2.51 1.81 2.20 +0.24 0 201 0 -242
21AUG26 114.00 C 1.07 1.13 0.95 1.20 -0.08 0 212 0 -82
21AUG26 115.00 C 0.79 0.97 0.19 0.20 -0.57 0 127 0 -78
21AUG26 116.00 C 0.42 0.46 0.12 0.00 -0.42 0 92 39 +10
21AUG26 117.00 C 0.40 0.40 0.15 0.00 -0.20 0 68 136 +64
21AUG26 118.00 C 0.08 0.08 0.07 0.00 -0.09 0 52 69 +51
21AUG26 119.00 C 0.00 0.00 0.00 0.00 -0.04 0 0 32 0
21AUG26 120.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 94 0
21AUG26 121.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 34 0
21AUG26 122.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 41 0
21AUG26 123.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 401 0
21AUG26 124.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
21AUG26 125.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 12 0
21AUG26 126.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 23 0
21AUG26 127.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 55 0
21AUG26 128.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 18 0
21AUG26 129.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 19 0
21AUG26 130.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
21AUG26 131.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
21AUG26 132.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 27 0
21AUG26 133.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
21AUG26 134.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 76 0
21AUG26 135.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
21AUG26 136.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
21AUG26 137.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 138.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 139.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 140.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
21AUG26 141.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 142.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
21AUG26 143.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 144.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
21AUG26 145.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
21AUG26 146.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 40 0
21AUG26 147.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
21AUG26 148.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 149.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 150.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 71.52 +0.60 349 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 70.52 +0.60 342 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 69.52 +0.17 334 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 68.52 +0.47 327 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 67.53 +0.48 321 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 66.52 +0.58 313 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 65.26 +0.32 229 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 63.03 +0.17 291 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 60.53 +0.29 275 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 58.02 -0.10 258 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 55.24 -0.38 155 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 53.03 +0.58 232 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 50.20 -0.17 0 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 48.03 +0.58 205 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 45.26 0.00 135 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 43.03 +0.57 181 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 40.24 -0.49 0 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 37.74 -0.40 0 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 35.54 +0.47 148 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 33.04 +0.35 137 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 30.54 +0.45 126 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 28.05 +0.18 117 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 25.28 -0.01 74 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 23.05 +0.33 97 0 40 0
28AUG26 95.00 C 0.00 0.00 0.00 20.46 +0.31 81 0 240 0
28AUG26 97.50 C 0.00 0.00 0.00 17.75 +0.17 0 0 615 0
28AUG26 100.00 C 0.00 0.00 0.00 15.26 +0.48 36 0 327 0
28AUG26 102.50 C 0.00 0.00 0.00 12.76 +0.67 29 0 223 0
28AUG26 105.00 C 0.00 0.00 0.00 10.28 +0.62 30 0 283 0
28AUG26 107.50 C 0.00 0.00 0.00 7.87 +0.52 31 0 1,990 0
28AUG26 110.00 C 5.75 5.75 5.75 5.60 +0.25 30 436 1,836 +315
28AUG26 112.50 C 3.25 3.60 3.25 3.75 +0.17 33 61 1,365 +49
28AUG26 115.00 C 2.05 2.20 1.79 2.10 -0.08 30 108 955 +49
28AUG26 117.50 C 1.25 1.25 0.95 1.09 -0.11 31 326 1,779 +264
28AUG26 120.00 C 0.66 0.66 0.53 0.49 -0.11 31 177 2,421 -47
28AUG26 122.50 C 0.37 0.38 0.26 0.19 -0.08 31 195 1,017 +66
28AUG26 125.00 C 0.20 0.21 0.16 0.07 -0.04 31 157 935 -18
28AUG26 127.50 C 0.13 0.13 0.11 0.02 -0.02 31 270 1,002 +96
28AUG26 130.00 C 0.09 0.10 0.09 0.01 -0.01 34 130 1,026 -39
28AUG26 132.50 C 0.00 0.00 0.00 0.01 0.00 38 0 275 0
28AUG26 135.00 C 0.00 0.00 0.00 0.01 0.00 43 0 919 0
28AUG26 137.50 C 0.00 0.00 0.00 0.01 0.00 47 0 495 0
28AUG26 140.00 C 0.03 0.03 0.03 0.01 0.00 52 1 568 -1
28AUG26 142.50 C 0.00 0.00 0.00 0.01 0.00 56 0 359 0
28AUG26 145.00 C 0.00 0.00 0.00 0.01 0.00 60 0 264 0
28AUG26 147.50 C 0.00 0.00 0.00 0.01 0.00 64 0 214 0
28AUG26 150.00 C 0.00 0.00 0.00 0.01 0.00 68 0 424 0
28AUG26 152.50 C 0.00 0.00 0.00 0.01 0.00 72 0 194 0
28AUG26 155.00 C 0.00 0.00 0.00 0.01 0.00 75 0 73 0
28AUG26 157.50 C 0.00 0.00 0.00 0.01 0.00 79 0 46 0
28AUG26 160.00 C 0.00 0.00 0.00 0.01 0.00 83 0 66 0
28AUG26 162.50 C 0.00 0.00 0.00 0.01 0.00 86 0 30 0
28AUG26 165.00 C 0.00 0.00 0.00 0.01 0.00 89 0 33 0
28AUG26 167.50 C 0.00 0.00 0.00 0.01 0.00 93 0 37 0
28AUG26 170.00 C 0.00 0.00 0.00 0.01 0.00 96 0 76 0
28AUG26 172.50 C 0.00 0.00 0.00 0.01 0.00 99 0 64 0
28AUG26 175.00 C 0.00 0.00 0.00 0.01 0.00 103 0 72 0
28AUG26 177.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28AUG26 180.00 C 0.00 0.00 0.00 0.01 0.00 109 0 25 0
28AUG26 182.50 C 0.00 0.00 0.00 0.01 0.00 112 0 25 0
28AUG26 185.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
28AUG26 187.50 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
28AUG26 190.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
28AUG26 192.50 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
28AUG26 195.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
28AUG26 197.50 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
28AUG26 200.00 C 0.00 0.00 0.00 0.01 0.00 131 0 60 0
28AUG26 205.00 C 0.00 0.00 0.00 0.01 0.00 137 0 17 0
28AUG26 210.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 71.52 +0.22 138 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 70.52 +0.20 134 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 69.52 +0.17 131 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 68.52 +0.21 128 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 67.53 -0.26 126 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 66.52 -0.28 122 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 65.36 +0.05 80 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 63.03 +0.17 113 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 60.53 -0.29 106 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 58.02 -0.10 98 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 55.38 -0.24 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 53.03 -0.32 87 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 50.44 +0.06 69 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 48.03 +0.14 76 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 45.47 +0.07 63 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 43.03 +0.12 65 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 40.49 -0.24 56 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 37.96 -0.41 46 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 35.54 -0.26 52 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 33.04 +0.28 47 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 30.56 +0.09 44 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 28.05 +0.02 39 0 15 0
29SEP26 90.00 C 0.00 0.00 0.00 25.45 -0.12 0 0 3 0
29SEP26 92.50 C 0.00 0.00 0.00 23.05 0.00 31 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 20.59 +0.02 30 0 255 0
29SEP26 97.50 C 0.00 0.00 0.00 18.19 +0.05 30 0 1,713 0
29SEP26 100.00 C 0.00 0.00 0.00 15.86 +0.52 30 0 1,242 0
29SEP26 102.50 C 0.00 0.00 0.00 13.70 +0.31 31 0 268 0
29SEP26 105.00 C 0.00 0.00 0.00 11.55 +0.08 30 0 1,351 0
29SEP26 107.50 C 0.00 0.00 0.00 9.55 0.00 30 0 1,023 0
29SEP26 110.00 C 0.00 0.00 0.00 7.82 +0.08 30 0 3,218 0
29SEP26 112.50 C 6.14 6.14 6.14 6.17 -0.05 30 4 615 -4
29SEP26 115.00 C 0.00 0.00 0.00 4.82 -0.07 30 1,500 6,451 +1,500
29SEP26 117.50 C 3.60 3.66 3.60 3.65 -0.19 30 6 3,967 0
29SEP26 120.00 C 2.78 2.78 2.78 2.82 -0.10 30 2 3,825 -2
29SEP26 122.50 C 2.45 2.45 2.10 2.09 -0.09 30 40 1,046 -17
29SEP26 125.00 C 1.76 1.76 1.60 1.50 -0.10 30 1,617 4,433 +1,601
29SEP26 127.50 C 1.37 1.37 1.20 1.05 -0.10 30 41 836 +16
29SEP26 130.00 C 0.99 1.00 0.86 0.72 -0.09 30 513 4,022 +14
29SEP26 132.50 C 0.83 0.84 0.71 0.49 -0.08 30 116 1,369 -74
29SEP26 135.00 C 0.00 0.00 0.00 0.32 -0.07 30 0 461 0
29SEP26 137.50 C 0.00 0.00 0.00 0.21 -0.05 30 0 263 0
29SEP26 140.00 C 0.00 0.00 0.00 0.13 -0.04 30 0 3,495 0
29SEP26 142.50 C 0.00 0.00 0.00 0.08 -0.03 30 0 421 0
29SEP26 145.00 C 0.00 0.00 0.00 0.05 -0.03 30 0 604 0
29SEP26 147.50 C 0.00 0.00 0.00 0.03 -0.02 30 0 524 0
29SEP26 150.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 639 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 -0.01 30 0 109 0
29SEP26 155.00 C 0.11 0.11 0.11 0.01 0.00 31 1 206 +1
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 34 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 51 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 60 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 71.52 +0.18 92 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 70.52 +0.16 89 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 69.52 +0.17 87 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 68.52 +0.15 84 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 67.53 -0.62 83 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 66.52 -0.28 78 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 65.51 +0.11 73 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 63.03 -0.18 71 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 60.53 -0.29 64 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 58.02 -0.10 49 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 55.43 -0.19 0 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 53.03 -0.32 0 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 50.49 -0.34 0 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 48.03 -0.76 0 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 45.65 -0.45 49 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 43.03 -0.65 0 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 40.49 -0.24 0 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 38.30 -0.07 46 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 35.69 -0.33 36 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 33.39 -0.09 42 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 30.83 -0.13 36 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 28.41 -0.05 35 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 26.02 +0.02 35 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 23.82 +0.23 37 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 21.49 +0.29 35 0 15 0
29OCT26 97.50 C 0.00 0.00 0.00 18.93 -0.05 31 0 26 0
29OCT26 100.00 C 0.00 0.00 0.00 16.78 +0.45 31 0 31 0
29OCT26 102.50 C 0.00 0.00 0.00 14.74 +0.40 31 0 16 0
29OCT26 105.00 C 0.00 0.00 0.00 12.82 +0.33 31 0 61 0
29OCT26 107.50 C 0.00 0.00 0.00 11.04 +0.27 31 0 70 0
29OCT26 110.00 C 0.00 0.00 0.00 9.58 +0.25 32 0 112 0
29OCT26 112.50 C 0.00 0.00 0.00 8.08 +0.19 31 0 564 0
29OCT26 115.00 C 0.00 0.00 0.00 6.66 +0.02 31 0 814 0
29OCT26 117.50 C 0.00 0.00 0.00 5.48 -0.04 31 0 212 0
29OCT26 120.00 C 0.00 0.00 0.00 4.51 -0.07 31 0 1,261 0
29OCT26 122.50 C 0.00 0.00 0.00 3.69 -0.06 31 0 552 0
29OCT26 125.00 C 3.05 3.05 3.00 3.00 -0.03 31 35 384 +20
29OCT26 127.50 C 0.00 0.00 0.00 2.38 -0.04 31 0 398 0
29OCT26 130.00 C 2.09 2.09 2.05 1.87 -0.05 31 20 808 -10
29OCT26 132.50 C 0.00 0.00 0.00 1.46 -0.06 31 0 179 0
29OCT26 135.00 C 1.50 1.50 1.50 1.13 -0.05 31 25 293 0
29OCT26 137.50 C 0.00 0.00 0.00 0.86 -0.06 31 0 70 0
29OCT26 140.00 C 0.93 0.93 0.91 0.65 -0.05 31 29 223 +26
29OCT26 142.50 C 0.00 0.00 0.00 0.49 -0.05 31 0 133 0
29OCT26 145.00 C 0.00 0.00 0.00 0.37 -0.04 31 0 314 0
29OCT26 147.50 C 0.00 0.00 0.00 0.27 -0.04 31 0 103 0
29OCT26 150.00 C 0.00 0.00 0.00 0.20 -0.03 31 0 77 0
29OCT26 152.50 C 0.00 0.00 0.00 0.15 -0.02 31 0 165 0
29OCT26 155.00 C 0.00 0.00 0.00 0.11 -0.02 31 0 32 0
29OCT26 157.50 C 0.00 0.00 0.00 0.08 -0.01 31 0 34 0
29OCT26 160.00 C 0.00 0.00 0.00 0.06 -0.01 31 0 20 0
29OCT26 162.50 C 0.00 0.00 0.00 0.04 -0.01 31 0 18 0
29OCT26 165.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 44 0
29OCT26 167.50 C 0.00 0.00 0.00 0.02 -0.01 31 0 102 0
29OCT26 170.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 30 0
29OCT26 172.50 C 0.00 0.00 0.00 0.01 0.00 31 0 32 0
29OCT26 175.00 C 0.00 0.00 0.00 0.01 0.00 32 0 10 0
29OCT26 177.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 180.00 C 0.00 0.00 0.00 0.01 0.00 34 0 1 0
29OCT26 182.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 185.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 187.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 190.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 192.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 195.00 C 0.00 0.00 0.00 0.01 0.00 39 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 44 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 71.68 -0.29 83 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 70.63 -0.36 76 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 69.70 -0.29 80 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 68.65 -0.34 73 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 67.66 -0.49 72 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 66.67 -0.36 70 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 65.69 -0.35 70 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 63.27 -0.24 71 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 60.79 -0.30 67 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 58.32 -0.30 64 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 55.85 -0.24 61 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 53.38 -0.20 58 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 50.94 -0.19 56 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 48.48 -0.49 54 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 46.05 -0.37 52 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 43.63 -0.23 51 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 41.21 -0.14 49 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 38.79 -0.04 47 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 36.36 +0.03 45 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 33.98 +0.12 43 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 31.48 +0.06 40 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 29.21 +0.18 40 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 26.81 +0.11 37 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 24.50 +0.07 36 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 22.31 +0.06 35 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 20.06 -0.10 34 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 18.08 +0.44 34 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 16.21 +0.40 34 0 0 0
27NOV26 105.00 C 14.30 14.30 14.30 14.46 +0.48 34 2 2 -2
27NOV26 107.50 C 0.00 0.00 0.00 12.82 +0.32 34 0 65 0
27NOV26 110.00 C 0.00 0.00 0.00 11.47 +0.30 34 0 136 0
27NOV26 112.50 C 0.00 0.00 0.00 10.04 +0.24 34 0 431 0
27NOV26 115.00 C 0.00 0.00 0.00 8.69 +0.12 34 0 2,700 0
27NOV26 117.50 C 0.00 0.00 0.00 7.54 +0.07 34 0 71 0
27NOV26 120.00 C 0.00 0.00 0.00 6.54 +0.05 34 0 164 0
27NOV26 122.50 C 0.00 0.00 0.00 5.61 0.00 34 0 244 0
27NOV26 125.00 C 4.70 4.70 4.70 4.89 +0.09 34 20 350 +20
27NOV26 127.50 C 0.00 0.00 0.00 4.15 +0.06 34 0 65 0
27NOV26 130.00 C 3.72 3.72 3.59 3.51 +0.05 34 32 632 +17
27NOV26 132.50 C 0.00 0.00 0.00 2.96 +0.04 34 0 462 0
27NOV26 135.00 C 0.00 0.00 0.00 2.48 +0.02 34 0 35 0
27NOV26 137.50 C 0.00 0.00 0.00 2.07 +0.01 34 0 633 0
27NOV26 140.00 C 0.00 0.00 0.00 1.72 +0.01 34 0 441 0
27NOV26 142.50 C 0.00 0.00 0.00 1.42 0.00 34 0 36 0
27NOV26 145.00 C 0.00 0.00 0.00 1.17 -0.01 34 0 127 0
27NOV26 147.50 C 0.00 0.00 0.00 0.96 -0.01 34 0 259 0
27NOV26 150.00 C 1.13 1.13 1.13 0.79 -0.01 34 25 133 0
27NOV26 152.50 C 0.00 0.00 0.00 0.64 -0.01 34 0 11 0
27NOV26 155.00 C 0.00 0.00 0.00 0.52 -0.01 34 0 32 0
27NOV26 157.50 C 0.00 0.00 0.00 0.42 -0.01 34 0 56 0
27NOV26 160.00 C 0.00 0.00 0.00 0.34 -0.01 34 0 51 0
27NOV26 162.50 C 0.00 0.00 0.00 0.27 -0.02 34 0 4 0
27NOV26 165.00 C 0.00 0.00 0.00 0.22 -0.01 34 0 17 0
27NOV26 167.50 C 0.00 0.00 0.00 0.18 -0.01 34 0 57 0
27NOV26 170.00 C 0.00 0.00 0.00 0.14 -0.01 34 0 6 0
27NOV26 172.50 C 0.00 0.00 0.00 0.11 -0.01 34 0 21 0
27NOV26 175.00 C 0.00 0.00 0.00 0.09 -0.01 34 0 21 0
27NOV26 177.50 C 0.00 0.00 0.00 0.07 -0.01 34 0 31 0
27NOV26 180.00 C 0.00 0.00 0.00 0.06 0.00 34 0 26 0
27NOV26 182.50 C 0.00 0.00 0.00 0.05 0.00 34 0 23 0
27NOV26 185.00 C 0.00 0.00 0.00 0.04 0.00 34 0 25 0
27NOV26 187.50 C 0.00 0.00 0.00 0.03 0.00 34 0 0 0
27NOV26 190.00 C 0.00 0.00 0.00 0.02 0.00 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 34 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 71.83 -0.36 75 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 70.85 -0.29 74 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 69.86 -0.29 72 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 68.88 -0.29 71 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 67.89 -0.27 69 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 66.91 -0.21 68 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 65.92 -0.36 67 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 63.46 -0.29 64 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 61.09 -0.05 65 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 58.55 -0.35 59 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 56.11 -0.14 57 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 53.67 -0.15 55 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 51.26 -0.13 53 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 48.83 -0.32 51 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 46.43 -0.21 50 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 44.07 -0.06 49 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 41.61 -0.02 46 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 39.23 +0.08 44 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 36.89 +0.18 43 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 34.49 +0.19 41 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 32.16 +0.22 40 0 7 0
30DEC26 87.50 C 0.00 0.00 0.00 29.66 +0.03 37 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 27.43 +0.04 36 0 152 0
30DEC26 92.50 C 0.00 0.00 0.00 25.26 +0.04 35 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 23.16 +0.02 35 0 120 0
30DEC26 97.50 C 0.00 0.00 0.00 20.95 -0.19 33 0 327 0
30DEC26 100.00 C 0.00 0.00 0.00 19.07 -0.17 33 0 900 0
30DEC26 102.50 C 0.00 0.00 0.00 17.28 +0.34 33 0 198 0
30DEC26 105.00 C 0.00 0.00 0.00 15.60 +0.31 33 0 1,135 0
30DEC26 107.50 C 0.00 0.00 0.00 14.44 +0.27 35 0 661 0
30DEC26 110.00 C 0.00 0.00 0.00 12.81 +0.28 34 0 1,793 0
30DEC26 112.50 C 0.00 0.00 0.00 11.43 +0.24 34 0 732 0
30DEC26 115.00 C 0.00 0.00 0.00 10.01 +0.03 34 0 2,297 0
30DEC26 117.50 C 0.00 0.00 0.00 8.85 -0.03 33 0 818 0
30DEC26 120.00 C 0.00 0.00 0.00 7.84 -0.01 34 0 1,917 0
30DEC26 122.50 C 0.00 0.00 0.00 6.91 -0.04 34 0 375 0
30DEC26 125.00 C 0.00 0.00 0.00 6.12 +0.02 34 0 2,984 0
30DEC26 127.50 C 0.00 0.00 0.00 5.36 +0.03 34 0 335 0
30DEC26 130.00 C 4.79 4.79 4.79 4.66 +0.01 34 2 1,931 -2
30DEC26 132.50 C 0.00 0.00 0.00 4.04 0.00 34 0 274 0
30DEC26 135.00 C 0.00 0.00 0.00 3.49 -0.01 34 0 290 0
30DEC26 137.50 C 0.00 0.00 0.00 3.01 -0.01 34 0 444 0
30DEC26 140.00 C 0.00 0.00 0.00 2.58 -0.03 34 0 2,267 0
30DEC26 142.50 C 0.00 0.00 0.00 2.21 -0.03 34 0 305 0
30DEC26 145.00 C 0.00 0.00 0.00 1.89 -0.03 34 0 263 0
30DEC26 147.50 C 0.00 0.00 0.00 1.61 -0.03 34 0 380 0
30DEC26 150.00 C 0.00 0.00 0.00 1.37 -0.03 34 0 168 0
30DEC26 152.50 C 0.00 0.00 0.00 1.16 -0.03 34 0 184 0
30DEC26 155.00 C 0.00 0.00 0.00 0.98 -0.04 34 0 69 0
30DEC26 157.50 C 0.00 0.00 0.00 0.83 -0.03 34 0 67 0
30DEC26 160.00 C 0.00 0.00 0.00 0.70 -0.03 34 0 166 0
30DEC26 162.50 C 0.00 0.00 0.00 0.59 -0.03 34 0 65 0
30DEC26 165.00 C 0.00 0.00 0.00 0.49 -0.03 33 0 252 0
30DEC26 167.50 C 0.00 0.00 0.00 0.41 -0.03 33 0 53 0
30DEC26 170.00 C 0.00 0.00 0.00 0.34 -0.03 33 0 146 0
30DEC26 172.50 C 0.00 0.00 0.00 0.29 -0.02 33 0 135 0
30DEC26 175.00 C 0.00 0.00 0.00 0.24 -0.02 33 0 1,046 0
30DEC26 177.50 C 0.00 0.00 0.00 0.20 -0.02 33 0 1,430 0
30DEC26 180.00 C 0.00 0.00 0.00 0.17 -0.01 34 0 116 0
30DEC26 182.50 C 0.00 0.00 0.00 0.14 -0.01 33 0 89 0
30DEC26 185.00 C 0.00 0.00 0.00 0.12 -0.01 34 0 293 0
30DEC26 187.50 C 0.00 0.00 0.00 0.10 -0.01 34 0 30 0
30DEC26 190.00 C 0.00 0.00 0.00 0.08 -0.01 33 0 30 0
30DEC26 192.50 C 0.00 0.00 0.00 0.07 -0.01 34 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 0.06 0.00 34 0 1 0
30DEC26 197.50 C 0.00 0.00 0.00 0.05 0.00 34 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 0.04 0.00 34 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 0.03 0.00 34 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 0.02 0.00 34 0 1 0
30MAR27 44.00 C 0.00 0.00 0.00 72.30 -0.37 64 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 71.34 -0.36 63 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 70.35 +0.09 62 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 69.38 +0.20 61 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 68.42 +0.25 60 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 67.70 +0.33 65 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 66.49 +0.12 58 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 64.10 +0.16 57 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 61.70 -0.37 55 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 59.31 -0.16 53 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 56.94 -0.11 52 0 2 0
30MAR27 62.50 C 0.00 0.00 0.00 54.57 -0.23 50 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 52.21 -0.11 49 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 49.84 -0.02 47 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 47.49 +0.06 46 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 45.14 +0.11 44 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 42.83 +0.17 43 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 40.55 +0.21 42 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 38.36 +0.30 41 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 35.89 +0.05 38 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 34.00 +0.32 39 0 2 0
30MAR27 87.50 C 0.00 0.00 0.00 31.61 +0.03 37 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 29.58 +0.03 36 0 1 0
30MAR27 92.50 C 0.00 0.00 0.00 27.57 -0.03 36 0 180 0
30MAR27 95.00 C 0.00 0.00 0.00 25.77 +0.05 36 0 37 0
30MAR27 97.50 C 0.00 0.00 0.00 23.81 -0.11 35 0 680 0
30MAR27 100.00 C 0.00 0.00 0.00 21.89 -0.32 34 0 425 0
30MAR27 102.50 C 0.00 0.00 0.00 20.28 -0.30 34 0 790 0
30MAR27 105.00 C 0.00 0.00 0.00 18.74 -0.29 34 0 92 0
30MAR27 107.50 C 0.00 0.00 0.00 17.29 +0.23 34 0 208 0
30MAR27 110.00 C 0.00 0.00 0.00 16.40 +0.43 36 0 1,174 0
30MAR27 112.50 C 0.00 0.00 0.00 14.80 +0.10 35 0 127 0
30MAR27 115.00 C 13.89 13.89 13.89 13.51 -0.01 35 20 363 -9
30MAR27 117.50 C 0.00 0.00 0.00 12.40 -0.03 35 0 481 0
30MAR27 120.00 C 0.00 0.00 0.00 11.34 -0.07 35 0 222 0
30MAR27 122.50 C 0.00 0.00 0.00 10.37 -0.11 35 0 81 0
30MAR27 125.00 C 9.71 9.71 9.71 9.49 -0.10 35 4 1,262 0
30MAR27 127.50 C 0.00 0.00 0.00 8.68 -0.06 35 0 150 0
30MAR27 130.00 C 0.00 0.00 0.00 7.94 -0.02 35 0 910 0
30MAR27 132.50 C 0.00 0.00 0.00 7.26 +0.02 35 0 119 0
30MAR27 135.00 C 0.00 0.00 0.00 6.58 0.00 35 0 181 0
30MAR27 137.50 C 0.00 0.00 0.00 5.96 -0.01 35 0 81 0
30MAR27 140.00 C 0.00 0.00 0.00 5.39 -0.02 35 0 1,132 0
30MAR27 142.50 C 0.00 0.00 0.00 4.87 -0.02 35 0 137 0
30MAR27 145.00 C 0.00 0.00 0.00 4.40 -0.03 35 0 68 0
30MAR27 147.50 C 0.00 0.00 0.00 3.97 -0.03 35 0 30 0
30MAR27 150.00 C 0.00 0.00 0.00 3.47 -0.03 34 0 89 0
30MAR27 152.50 C 0.00 0.00 0.00 3.12 -0.04 34 0 1 0
30MAR27 155.00 C 0.00 0.00 0.00 2.81 -0.04 34 0 27 0
30MAR27 157.50 C 0.00 0.00 0.00 2.52 -0.05 34 0 31 0
30MAR27 160.00 C 0.00 0.00 0.00 2.26 -0.05 34 0 34 0
30MAR27 162.50 C 0.00 0.00 0.00 2.03 -0.05 34 0 233 0
30MAR27 165.00 C 0.00 0.00 0.00 1.82 -0.04 34 0 442 0
30MAR27 167.50 C 0.00 0.00 0.00 1.63 -0.04 34 0 1,075 0
30MAR27 170.00 C 2.06 2.06 2.06 1.46 -0.04 34 2 67 0
30MAR27 172.50 C 0.00 0.00 0.00 1.31 -0.04 34 0 131 0
30MAR27 175.00 C 0.00 0.00 0.00 1.17 -0.04 34 0 209 0
30MAR27 177.50 C 0.00 0.00 0.00 1.04 -0.04 34 0 30 0
30MAR27 180.00 C 0.00 0.00 0.00 0.93 -0.04 34 0 85 0
30MAR27 182.50 C 0.00 0.00 0.00 0.83 -0.04 34 0 25 0
30MAR27 185.00 C 0.00 0.00 0.00 0.74 -0.06 34 0 55 0
30MAR27 187.50 C 0.00 0.00 0.00 0.66 -0.06 34 0 2 0
30MAR27 190.00 C 0.00 0.00 0.00 0.59 -0.03 34 0 33 0
30MAR27 192.50 C 0.00 0.00 0.00 0.53 -0.03 34 0 30 0
30MAR27 195.00 C 0.00 0.00 0.00 0.47 -0.03 34 0 31 0
30MAR27 197.50 C 0.00 0.00 0.00 0.42 -0.02 34 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 0.37 -0.03 34 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 0.29 -0.03 34 0 12 0
30MAR27 210.00 C 0.00 0.00 0.00 0.23 -0.02 34 0 4 0
29JUN27 44.00 C 0.00 0.00 0.00 72.45 -0.33 66 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 71.48 -0.34 65 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 70.49 +0.23 64 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 69.53 -0.36 63 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 68.57 +0.23 62 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 67.70 -0.28 63 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 66.65 -0.38 60 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 64.30 -0.36 59 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 61.92 -0.30 57 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 59.55 -0.18 55 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 57.21 -0.14 53 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 54.85 -0.03 52 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 52.53 +0.10 50 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 50.21 +0.20 49 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 47.91 +0.29 47 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 45.63 +0.37 46 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 43.44 +0.47 45 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 41.24 +0.53 44 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 39.08 +0.55 43 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 36.69 +0.30 41 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 34.59 +0.26 40 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 32.90 +0.56 41 0 2 0
29JUN27 90.00 C 0.00 0.00 0.00 30.92 +0.52 40 0 3 0
29JUN27 92.50 C 0.00 0.00 0.00 28.77 +0.20 38 0 4 0
29JUN27 95.00 C 0.00 0.00 0.00 27.00 +0.19 38 0 59 0
29JUN27 97.50 C 0.00 0.00 0.00 25.27 +0.17 38 0 76 0
29JUN27 100.00 C 0.00 0.00 0.00 23.60 +0.36 37 0 50 0
29JUN27 102.50 C 0.00 0.00 0.00 22.05 +0.09 37 0 47 0
29JUN27 105.00 C 0.00 0.00 0.00 20.31 -0.22 36 0 63 0
29JUN27 107.50 C 0.00 0.00 0.00 19.00 -0.18 36 0 15 0
29JUN27 110.00 C 0.00 0.00 0.00 18.19 +0.36 38 0 81 0
29JUN27 112.50 C 0.00 0.00 0.00 16.64 +0.05 37 0 197 0
29JUN27 115.00 C 0.00 0.00 0.00 15.66 +0.16 37 0 17 0
29JUN27 117.50 C 0.00 0.00 0.00 14.60 +0.23 37 0 42 0
29JUN27 120.00 C 0.00 0.00 0.00 13.56 +0.18 37 0 48 0
29JUN27 122.50 C 0.00 0.00 0.00 12.62 +0.17 37 0 18 0
29JUN27 125.00 C 0.00 0.00 0.00 11.73 +0.20 37 0 167 0
29JUN27 127.50 C 0.00 0.00 0.00 10.89 +0.21 37 0 76 0
29JUN27 130.00 C 0.00 0.00 0.00 10.15 +0.21 37 0 69 0
29JUN27 132.50 C 0.00 0.00 0.00 9.40 +0.19 37 0 4 0
29JUN27 135.00 C 0.00 0.00 0.00 8.69 +0.19 37 0 25 0
29JUN27 137.50 C 0.00 0.00 0.00 8.03 +0.15 37 0 17 0
29JUN27 140.00 C 7.54 7.54 7.54 7.46 +0.15 37 1 23 +1
29JUN27 142.50 C 0.00 0.00 0.00 6.91 +0.15 37 0 31 0
29JUN27 145.00 C 0.00 0.00 0.00 6.36 +0.14 37 0 20 0
29JUN27 147.50 C 0.00 0.00 0.00 5.88 +0.12 37 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 5.30 -0.05 37 0 38 0
29JUN27 152.50 C 0.00 0.00 0.00 4.90 +0.10 36 0 1 0
29JUN27 155.00 C 5.11 5.11 5.11 4.50 -0.03 36 30 30 +30
29JUN27 157.50 C 4.79 4.79 4.79 4.14 -0.05 36 30 30 +30
29JUN27 160.00 C 4.48 4.48 4.48 3.85 -0.04 36 30 30 +20
29JUN27 162.50 C 4.19 4.19 4.19 3.56 +0.07 36 30 36 +30
29JUN27 165.00 C 3.93 3.93 3.93 3.28 +0.08 37 30 30 +30
29JUN27 167.50 C 0.00 0.00 0.00 2.99 +0.06 36 0 1 0
29JUN27 170.00 C 3.45 3.45 3.45 2.78 +0.05 36 30 30 +30
29JUN27 172.50 C 3.23 3.23 3.23 2.58 +0.05 36 30 36 +30
29JUN27 175.00 C 0.00 0.00 0.00 2.38 +0.05 36 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 2.18 +0.05 36 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 1.99 +0.03 36 0 58 0
29JUN27 182.50 C 0.00 0.00 0.00 1.85 +0.03 36 0 25 0
29JUN27 185.00 C 0.00 0.00 0.00 1.72 +0.03 37 0 78 0
29JUN27 187.50 C 0.00 0.00 0.00 1.58 -0.02 36 0 1 0
29JUN27 190.00 C 2.06 2.16 2.06 1.45 -0.01 37 2 30 0
29JUN27 192.50 C 0.00 0.00 0.00 1.32 +0.02 37 0 1 0
29JUN27 195.00 C 0.00 0.00 0.00 1.23 +0.02 37 0 1 0
29JUN27 197.50 C 0.00 0.00 0.00 1.14 -0.01 36 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 1.05 +0.02 36 0 0 0
29JUN27 205.00 C 0.00 0.00 0.00 0.87 +0.01 36 0 8 0
29JUN27 210.00 C 0.00 0.00 0.00 0.75 +0.01 36 0 85 0
TOTAL CALL 7,045 119,330 +2,932
21AUG26 90.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 91.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 92.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 93.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 94.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 95.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 96.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 97.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 98.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 99.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 100.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 101.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 102.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 103.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 75 0
21AUG26 104.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 7 0
21AUG26 105.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 102 0
21AUG26 106.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 137 0
21AUG26 107.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 40 0
21AUG26 108.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
21AUG26 109.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 35 0
21AUG26 110.00 P 0.00 0.00 0.00 0.00 -0.03 0 0 73 0
21AUG26 111.00 P 0.00 0.00 0.00 0.00 -0.08 0 0 147 0
21AUG26 112.00 P 0.00 0.00 0.00 0.00 -0.19 0 0 106 0
21AUG26 113.00 P 0.04 0.04 0.04 0.00 -0.39 0 6 51 0
21AUG26 114.00 P 0.12 0.20 0.12 0.00 -0.73 0 57 150 +2
21AUG26 115.00 P 0.30 0.68 0.10 0.00 -1.20 0 397 116 +35
21AUG26 116.00 P 0.76 1.25 0.73 0.80 -1.04 0 359 0 -157
21AUG26 117.00 P 2.04 2.04 2.04 1.80 -0.81 0 38 0 -43
21AUG26 118.00 P 0.00 0.00 0.00 2.80 -0.78 0 0 0 -3
21AUG26 119.00 P 4.18 4.18 4.18 3.80 -0.73 0 4 0 -9
21AUG26 120.00 P 4.88 4.90 4.88 4.80 -0.71 0 9 0 -19
21AUG26 121.00 P 0.00 0.00 0.00 5.80 -0.70 0 0 0 -45
21AUG26 122.00 P 6.90 6.90 6.90 6.80 -0.70 0 1 0 -35
21AUG26 123.00 P 7.90 7.90 7.90 7.80 -0.70 0 5 0 -50
21AUG26 124.00 P 0.00 0.00 0.00 8.80 -0.70 0 0 0 -41
21AUG26 125.00 P 0.00 0.00 0.00 9.80 -0.70 0 0 0 0
21AUG26 126.00 P 0.00 0.00 0.00 10.80 -0.70 0 0 0 0
21AUG26 127.00 P 0.00 0.00 0.00 11.80 -0.70 0 0 0 0
21AUG26 128.00 P 0.00 0.00 0.00 12.80 -0.70 0 0 0 0
21AUG26 129.00 P 0.00 0.00 0.00 13.80 -0.70 0 0 0 0
21AUG26 130.00 P 0.00 0.00 0.00 14.80 -0.70 0 0 0 0
21AUG26 131.00 P 0.00 0.00 0.00 15.80 -0.70 0 0 0 0
21AUG26 132.00 P 0.00 0.00 0.00 16.80 -0.70 0 0 0 0
21AUG26 133.00 P 0.00 0.00 0.00 17.80 -0.70 0 0 0 0
21AUG26 134.00 P 0.00 0.00 0.00 18.80 -0.70 0 0 0 0
21AUG26 135.00 P 0.00 0.00 0.00 19.80 -0.70 0 0 0 0
21AUG26 136.00 P 0.00 0.00 0.00 20.80 -0.70 0 0 0 0
21AUG26 137.00 P 0.00 0.00 0.00 21.80 -0.70 0 0 0 0
21AUG26 138.00 P 0.00 0.00 0.00 22.80 -0.70 0 0 0 0
21AUG26 139.00 P 0.00 0.00 0.00 23.80 -0.70 0 0 0 0
21AUG26 140.00 P 0.00 0.00 0.00 24.80 -0.70 0 0 0 0
21AUG26 141.00 P 0.00 0.00 0.00 25.80 -0.70 0 0 0 0
21AUG26 142.00 P 0.00 0.00 0.00 26.80 -0.70 0 0 0 0
21AUG26 143.00 P 0.00 0.00 0.00 27.80 -0.70 0 0 0 0
21AUG26 144.00 P 0.00 0.00 0.00 28.80 -0.70 0 0 0 0
21AUG26 145.00 P 0.00 0.00 0.00 29.80 -0.70 0 0 0 0
21AUG26 146.00 P 0.00 0.00 0.00 30.80 -0.70 0 0 0 0
21AUG26 147.00 P 0.00 0.00 0.00 31.80 -0.70 0 0 0 0
21AUG26 148.00 P 0.00 0.00 0.00 32.80 -0.70 0 0 0 0
21AUG26 149.00 P 0.00 0.00 0.00 33.80 -0.70 0 0 0 0
21AUG26 150.00 P 0.00 0.00 0.00 34.80 -0.70 0 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 236 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 230 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 225 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 220 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 215 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 210 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 205 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 173 0 90 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 163 0 44 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 153 0 57 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 144 0 8 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 127 0 11 0
28AUG26 72.50 P 0.00 0.00 0.00 0.01 0.00 119 0 13 0
28AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 110 0 120 0
28AUG26 77.50 P 0.00 0.00 0.00 0.01 0.00 102 0 152 0
28AUG26 80.00 P 0.00 0.00 0.00 0.01 0.00 95 0 198 0
28AUG26 82.50 P 0.00 0.00 0.00 0.01 0.00 87 0 48 0
28AUG26 85.00 P 0.00 0.00 0.00 0.01 0.00 80 0 260 0
28AUG26 87.50 P 0.00 0.00 0.00 0.01 0.00 73 0 231 0
28AUG26 90.00 P 0.00 0.00 0.00 0.01 0.00 66 0 1,034 0
28AUG26 92.50 P 0.00 0.00 0.00 0.01 0.00 59 0 467 0
28AUG26 95.00 P 0.00 0.00 0.00 0.01 0.00 53 0 710 0
28AUG26 97.50 P 0.00 0.00 0.00 0.01 0.00 46 0 672 0
28AUG26 100.00 P 0.03 0.03 0.03 0.01 0.00 40 1 3,250 -1
28AUG26 102.50 P 0.03 0.03 0.03 0.01 -0.02 33 5 531 +5
28AUG26 105.00 P 0.12 0.12 0.09 0.03 -0.07 31 5 2,023 0
28AUG26 107.50 P 0.20 0.20 0.15 0.11 -0.18 31 54 1,297 +28
28AUG26 110.00 P 0.43 0.43 0.36 0.36 -0.30 31 452 1,718 +342
28AUG26 112.50 P 0.90 1.13 0.80 0.86 -0.51 30 312 1,710 -7
28AUG26 115.00 P 1.90 2.22 1.70 1.87 -0.60 31 235 1,495 +82
28AUG26 117.50 P 3.39 3.39 3.39 3.42 -0.62 32 15 1,023 0
28AUG26 120.00 P 5.60 5.68 5.33 5.30 -0.80 32 14 2,420 0
28AUG26 122.50 P 0.00 0.00 0.00 7.44 -0.67 31 0 702 0
28AUG26 125.00 P 0.00 0.00 0.00 9.83 -0.73 31 0 1,020 0
28AUG26 127.50 P 0.00 0.00 0.00 12.30 -0.71 0 0 804 0
28AUG26 130.00 P 0.00 0.00 0.00 14.80 -0.70 0 0 603 0
28AUG26 132.50 P 0.00 0.00 0.00 17.30 -0.70 0 0 124 0
28AUG26 135.00 P 0.00 0.00 0.00 19.80 -0.70 0 0 76 0
28AUG26 137.50 P 0.00 0.00 0.00 22.63 -0.37 82 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 24.88 -0.62 71 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 27.38 -0.62 77 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 30.13 -0.37 101 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 32.38 -0.62 87 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 34.88 -0.62 92 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 37.63 -0.37 118 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 39.88 -0.62 102 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 42.38 -0.62 106 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 45.13 -0.37 134 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 47.38 -0.62 115 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 49.88 -0.62 120 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 52.38 -0.62 124 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 54.88 -0.62 128 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 57.38 -0.62 132 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 59.88 -0.62 137 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 62.38 -0.62 140 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 65.11 -0.39 169 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 67.38 -0.62 148 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 69.88 -0.62 151 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 72.63 -0.37 183 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 75.12 -0.38 186 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 77.38 -0.62 162 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 79.88 -0.62 166 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 82.38 -0.62 169 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 85.12 -0.38 202 0 0 0
28AUG26 205.00 P 0.00 0.00 0.00 90.12 -0.38 209 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 94.88 -0.62 185 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 78 0 32 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 73 0 33 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 69 0 47 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 65 0 32 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 61 0 51 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 57 0 35 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 54 0 59 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 50 0 125 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 47 0 70 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 43 0 237 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 40 0 1,695 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 37 0 345 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 34 0 277 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 -0.01 31 0 929 0
29SEP26 90.00 P 0.00 0.00 0.00 0.02 -0.03 30 0 3,794 0
29SEP26 92.50 P 0.00 0.00 0.00 0.05 -0.04 30 0 1,316 0
29SEP26 95.00 P 0.00 0.00 0.00 0.10 -0.07 30 0 2,663 0
29SEP26 97.50 P 0.41 0.41 0.41 0.19 -0.12 30 2 3,635 0
29SEP26 100.00 P 0.00 0.00 0.00 0.35 -0.19 30 0 8,436 0
29SEP26 102.50 P 0.86 0.86 0.78 0.61 -0.26 30 6 2,174 +6
29SEP26 105.00 P 1.18 1.24 1.10 1.01 -0.33 30 162 3,641 +100
29SEP26 107.50 P 1.78 1.78 1.64 1.56 -0.42 30 43 2,673 -6
29SEP26 110.00 P 2.48 2.52 2.30 2.30 -0.43 30 625 6,467 +83
29SEP26 112.50 P 3.41 3.47 3.19 3.17 -0.53 30 21 997 0
29SEP26 115.00 P 4.54 4.54 4.54 4.31 -0.58 30 15 2,052 0
29SEP26 117.50 P 5.97 6.02 5.52 5.67 -0.53 30 112 3,623 0
29SEP26 120.00 P 0.00 0.00 0.00 7.31 -0.60 30 0 2,118 0
29SEP26 122.50 P 0.00 0.00 0.00 9.20 -0.33 31 0 423 0
29SEP26 125.00 P 0.00 0.00 0.00 11.27 -0.25 33 0 2,006 0
29SEP26 127.50 P 0.00 0.00 0.00 13.05 -0.83 30 0 446 0
29SEP26 130.00 P 0.00 0.00 0.00 15.44 -0.49 33 0 1,630 0
29SEP26 132.50 P 0.00 0.00 0.00 17.53 -0.80 30 0 347 0
29SEP26 135.00 P 0.00 0.00 0.00 19.90 -0.75 30 0 177 0
29SEP26 137.50 P 0.00 0.00 0.00 22.63 -0.43 38 0 46 0
29SEP26 140.00 P 0.00 0.00 0.00 24.88 -0.63 34 0 61 0
29SEP26 142.50 P 0.00 0.00 0.00 27.38 -0.62 37 0 227 0
29SEP26 145.00 P 0.00 0.00 0.00 30.13 -0.37 46 0 56 0
29SEP26 147.50 P 0.00 0.00 0.00 32.39 -0.61 42 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 35.05 -0.45 50 0 13 0
29SEP26 152.50 P 0.00 0.00 0.00 37.63 -0.37 54 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 40.04 -0.46 54 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 42.38 -0.62 51 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 45.13 -0.37 61 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 47.53 -0.47 61 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 49.88 -0.62 57 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 52.54 -0.46 65 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 55.04 -0.46 67 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 57.55 -0.45 70 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 60.05 -0.45 72 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 62.55 -0.45 74 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 65.11 -0.39 77 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 67.38 -0.62 70 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 69.88 -0.62 72 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 72.63 -0.37 84 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 75.12 -0.38 85 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 77.38 -0.62 77 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 79.88 -0.62 79 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 82.38 -0.62 80 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 85.12 -0.38 92 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 90.12 -0.38 95 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 94.90 -0.60 89 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 70 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 67 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 62 0 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 55 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 43 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 38 0 5 0
29OCT26 75.00 P 0.00 0.00 0.00 0.01 0.00 35 0 6 0
29OCT26 77.50 P 0.00 0.00 0.00 0.01 0.00 33 0 57 0
29OCT26 80.00 P 0.00 0.00 0.00 0.02 -0.01 32 0 74 0
29OCT26 82.50 P 0.00 0.00 0.00 0.03 -0.02 31 0 1 0
29OCT26 85.00 P 0.00 0.00 0.00 0.06 -0.02 31 0 31 0
29OCT26 87.50 P 0.00 0.00 0.00 0.10 -0.05 31 0 86 0
29OCT26 90.00 P 0.00 0.00 0.00 0.17 -0.08 31 0 88 0
29OCT26 92.50 P 0.00 0.00 0.00 0.29 -0.11 31 0 115 0
29OCT26 95.00 P 0.00 0.00 0.00 0.46 -0.15 31 0 131 0
29OCT26 97.50 P 0.94 0.94 0.94 0.71 -0.20 31 2 436 +2
29OCT26 100.00 P 1.30 1.30 1.30 1.06 -0.25 31 6 315 0
29OCT26 102.50 P 0.00 0.00 0.00 1.53 -0.30 31 0 420 0
29OCT26 105.00 P 0.00 0.00 0.00 2.12 -0.31 31 0 306 0
29OCT26 107.50 P 0.00 0.00 0.00 2.80 -0.38 31 0 352 0
29OCT26 110.00 P 3.65 3.65 3.65 3.64 -0.41 31 49 1,274 +47
29OCT26 112.50 P 4.77 5.00 4.77 4.62 -0.49 31 22 334 +10
29OCT26 115.00 P 6.05 6.05 6.05 5.81 -0.52 31 20 1,082 0
29OCT26 117.50 P 7.10 7.10 7.10 7.16 -0.58 30 1 1,425 +1
29OCT26 120.00 P 0.00 0.00 0.00 8.75 -0.44 31 0 1,243 0
29OCT26 122.50 P 0.00 0.00 0.00 10.27 -0.72 30 0 185 0
29OCT26 125.00 P 0.00 0.00 0.00 12.50 -0.08 33 0 90 0
29OCT26 127.50 P 0.00 0.00 0.00 14.06 -0.73 31 0 184 0
29OCT26 130.00 P 0.00 0.00 0.00 16.09 -0.74 31 0 703 0
29OCT26 132.50 P 0.00 0.00 0.00 18.20 -0.75 31 0 35 0
29OCT26 135.00 P 0.00 0.00 0.00 20.41 -0.34 31 0 30 0
29OCT26 137.50 P 0.00 0.00 0.00 23.08 -0.35 35 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 25.44 -0.31 36 0 45 0
29OCT26 142.50 P 0.00 0.00 0.00 27.82 -0.32 37 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 30.13 -0.43 37 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 32.45 -0.56 36 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 35.05 -0.45 39 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 37.63 -0.37 43 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 40.04 -0.46 43 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 42.53 -0.47 45 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 45.13 -0.37 48 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 47.55 -0.45 49 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 50.03 -0.47 50 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 52.54 -0.46 52 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 55.04 -0.46 53 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 57.55 -0.45 55 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 60.05 -0.45 57 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 62.55 -0.45 58 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 65.11 -0.39 61 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 67.55 -0.45 61 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 70.03 -0.47 62 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 72.63 -0.37 66 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 75.12 -0.38 67 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 77.38 -0.62 62 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 79.92 -0.58 65 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 82.53 -0.47 69 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 85.12 -0.38 73 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 90.12 -0.38 75 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 94.90 -0.60 71 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 62 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 59 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.01 0.00 49 0 3 0
27NOV26 57.50 P 0.00 0.00 0.00 0.01 0.00 46 0 3 0
27NOV26 60.00 P 0.00 0.00 0.00 0.01 0.00 44 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 39 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 0.01 -0.01 34 0 1 0
27NOV26 72.50 P 0.00 0.00 0.00 0.02 -0.01 34 0 57 0
27NOV26 75.00 P 0.00 0.00 0.00 0.04 -0.01 34 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 0.07 -0.02 34 0 2 0
27NOV26 80.00 P 0.00 0.00 0.00 0.11 -0.03 34 0 81 0
27NOV26 82.50 P 0.00 0.00 0.00 0.18 -0.04 34 0 67 0
27NOV26 85.00 P 0.00 0.00 0.00 0.28 -0.06 34 0 108 0
27NOV26 87.50 P 0.00 0.00 0.00 0.43 -0.08 34 0 1 0
27NOV26 90.00 P 0.00 0.00 0.00 0.62 -0.11 34 0 149 0
27NOV26 92.50 P 0.00 0.00 0.00 0.88 -0.14 34 0 23 0
27NOV26 95.00 P 1.55 1.55 1.55 1.23 -0.16 34 25 385 +25
27NOV26 97.50 P 0.00 0.00 0.00 1.66 -0.21 34 0 60 0
27NOV26 100.00 P 0.00 0.00 0.00 2.16 -0.28 34 0 7 0
27NOV26 102.50 P 0.00 0.00 0.00 2.82 -0.24 34 0 662 0
27NOV26 105.00 P 3.50 3.50 3.50 3.50 -0.30 34 1 209 +1
27NOV26 107.50 P 0.00 0.00 0.00 4.31 -0.32 34 0 422 0
27NOV26 110.00 P 0.00 0.00 0.00 5.24 -0.37 33 0 3,025 0
27NOV26 112.50 P 6.45 6.45 6.29 6.30 -0.43 33 22 389 +20
27NOV26 115.00 P 7.56 7.56 7.56 7.56 -0.42 33 1 60 +1
27NOV26 117.50 P 8.79 8.79 8.79 8.87 -0.51 33 2 113 +2
27NOV26 120.00 P 0.00 0.00 0.00 10.44 -0.43 34 0 76 0
27NOV26 122.50 P 0.00 0.00 0.00 12.03 -0.48 34 0 98 0
27NOV26 125.00 P 0.00 0.00 0.00 13.72 -0.55 34 0 915 0
27NOV26 127.50 P 0.00 0.00 0.00 15.48 -0.36 34 0 334 0
27NOV26 130.00 P 0.00 0.00 0.00 17.41 -0.97 34 0 217 0
27NOV26 132.50 P 0.00 0.00 0.00 19.36 -0.37 34 0 250 0
27NOV26 135.00 P 0.00 0.00 0.00 21.44 -0.32 34 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 24.01 +0.22 36 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 26.21 +0.27 37 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 28.45 +0.29 37 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 30.67 -0.32 37 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 32.86 -0.46 36 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 35.08 -0.62 35 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 37.63 -0.48 37 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 40.04 -0.51 38 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 42.53 -0.48 39 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 45.13 -0.37 42 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 47.55 -0.45 42 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 50.03 -0.47 44 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 52.54 -0.46 45 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 55.04 -0.46 47 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 57.55 -0.45 48 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 60.05 -0.45 50 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 62.55 -0.45 51 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 65.11 -0.39 53 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 67.55 -0.45 53 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 70.03 -0.47 54 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 72.63 -0.37 57 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 75.12 -0.38 58 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 77.42 -0.58 56 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 79.92 -0.58 57 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 82.53 -0.47 60 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 85.12 -0.38 63 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 90.12 -0.38 65 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 94.92 -0.58 63 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 55 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 51 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 48 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 38 0 201 0
30DEC26 62.50 P 0.00 0.00 0.00 0.01 0.00 36 0 148 0
30DEC26 65.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 69 0
30DEC26 67.50 P 0.00 0.00 0.00 0.02 -0.01 34 0 286 0
30DEC26 70.00 P 0.00 0.00 0.00 0.04 -0.01 34 0 328 0
30DEC26 72.50 P 0.00 0.00 0.00 0.06 -0.02 33 0 112 0
30DEC26 75.00 P 0.00 0.00 0.00 0.10 -0.03 33 0 1,637 0
30DEC26 77.50 P 0.00 0.00 0.00 0.16 -0.04 33 0 185 0
30DEC26 80.00 P 0.00 0.00 0.00 0.24 -0.07 33 0 1,032 0
30DEC26 82.50 P 0.00 0.00 0.00 0.37 -0.07 34 0 185 0
30DEC26 85.00 P 0.00 0.00 0.00 0.53 -0.10 33 0 574 0
30DEC26 87.50 P 0.00 0.00 0.00 0.75 -0.13 34 0 317 0
30DEC26 90.00 P 0.00 0.00 0.00 1.02 -0.17 34 0 1,470 0
30DEC26 92.50 P 1.73 1.73 1.73 1.38 -0.18 34 25 1,853 +25
30DEC26 95.00 P 0.00 0.00 0.00 1.80 -0.25 34 0 1,293 0
30DEC26 97.50 P 0.00 0.00 0.00 2.31 -0.28 34 0 1,350 0
30DEC26 100.00 P 0.00 0.00 0.00 2.94 -0.29 34 0 2,880 0
30DEC26 102.50 P 0.00 0.00 0.00 3.63 -0.16 34 0 2,604 0
30DEC26 105.00 P 0.00 0.00 0.00 4.37 -0.32 33 0 1,715 0
30DEC26 107.50 P 0.00 0.00 0.00 5.25 -0.28 33 0 2,297 0
30DEC26 110.00 P 0.00 0.00 0.00 6.25 -0.29 33 0 3,773 0
30DEC26 112.50 P 0.00 0.00 0.00 7.35 -0.37 33 0 1,412 0
30DEC26 115.00 P 0.00 0.00 0.00 8.60 -0.39 33 0 2,801 0
30DEC26 117.50 P 0.00 0.00 0.00 9.96 -0.45 33 0 1,074 0
30DEC26 120.00 P 0.00 0.00 0.00 11.44 -0.46 33 0 1,210 0
30DEC26 122.50 P 0.00 0.00 0.00 12.98 -0.51 33 0 466 0
30DEC26 125.00 P 0.00 0.00 0.00 14.66 -0.33 33 0 2,320 0
30DEC26 127.50 P 0.00 0.00 0.00 16.43 -0.52 33 0 90 0
30DEC26 130.00 P 0.00 0.00 0.00 18.30 -0.39 34 0 1,308 0
30DEC26 132.50 P 0.00 0.00 0.00 20.15 -0.34 33 0 95 0
30DEC26 135.00 P 0.00 0.00 0.00 22.60 +0.20 35 0 16 0
30DEC26 137.50 P 0.00 0.00 0.00 24.67 +0.22 36 0 90 0
30DEC26 140.00 P 0.00 0.00 0.00 26.76 +0.21 36 0 34 0
30DEC26 142.50 P 0.00 0.00 0.00 28.92 +0.23 36 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 30.98 -0.01 35 0 1 0
30DEC26 147.50 P 0.00 0.00 0.00 33.43 +0.11 37 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 35.54 -0.45 36 0 140 0
30DEC26 152.50 P 0.00 0.00 0.00 37.93 -0.40 36 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 40.33 -0.38 37 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 42.68 -0.44 37 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 45.13 -0.43 38 0 7 0
30DEC26 162.50 P 0.00 0.00 0.00 47.55 -0.47 38 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 50.05 -0.45 39 0 2 0
30DEC26 167.50 P 0.00 0.00 0.00 52.54 -0.46 41 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 55.04 -0.46 42 0 9 0
30DEC26 172.50 P 0.00 0.00 0.00 57.55 -0.45 43 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 60.05 -0.45 44 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 62.55 -0.45 46 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 65.11 -0.39 48 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 67.55 -0.45 48 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 70.03 -0.47 49 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 72.63 -0.37 51 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 75.12 -0.38 52 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 77.53 -0.47 52 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 80.03 -0.47 53 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 82.53 -0.47 54 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 85.12 -0.38 57 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 90.12 -0.38 59 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 94.92 -0.58 57 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 39 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.01 0.00 38 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 0.01 -0.01 35 0 4 0
30MAR27 55.00 P 0.00 0.00 0.00 0.02 -0.01 35 0 150 0
30MAR27 57.50 P 0.00 0.00 0.00 0.03 -0.01 35 0 76 0
30MAR27 60.00 P 0.00 0.00 0.00 0.05 -0.02 35 0 92 0
30MAR27 62.50 P 0.00 0.00 0.00 0.08 -0.02 35 0 45 0
30MAR27 65.00 P 0.00 0.00 0.00 0.13 -0.02 35 0 297 0
30MAR27 67.50 P 0.00 0.00 0.00 0.18 -0.04 34 0 77 0
30MAR27 70.00 P 0.00 0.00 0.00 0.27 -0.05 35 0 70 0
30MAR27 72.50 P 0.00 0.00 0.00 0.37 -0.08 34 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 0.51 -0.11 34 0 45 0
30MAR27 77.50 P 0.00 0.00 0.00 0.72 -0.09 35 0 67 0
30MAR27 80.00 P 0.00 0.00 0.00 0.95 -0.14 35 0 4,082 0
30MAR27 82.50 P 0.00 0.00 0.00 1.20 -0.18 34 0 1,550 0
30MAR27 85.00 P 0.00 0.00 0.00 1.54 -0.23 34 0 1,110 0
30MAR27 87.50 P 0.00 0.00 0.00 1.98 -0.22 35 0 61 0
30MAR27 90.00 P 0.00 0.00 0.00 2.48 -0.24 35 0 2,466 0
30MAR27 92.50 P 0.00 0.00 0.00 3.00 -0.29 35 0 167 0
30MAR27 95.00 P 0.00 0.00 0.00 3.66 -0.30 35 0 102 0
30MAR27 97.50 P 0.00 0.00 0.00 4.34 -0.26 35 0 700 0
30MAR27 100.00 P 5.32 5.32 5.32 5.12 -0.17 35 25 2,780 +25
30MAR27 102.50 P 0.00 0.00 0.00 5.91 -0.26 35 0 1,044 0
30MAR27 105.00 P 0.00 0.00 0.00 6.81 -0.28 34 0 674 0
30MAR27 107.50 P 0.00 0.00 0.00 7.80 -0.30 34 0 590 0
30MAR27 110.00 P 8.99 9.02 8.92 8.84 -0.36 34 4 1,486 -1
30MAR27 112.50 P 0.00 0.00 0.00 9.99 -0.40 34 0 82 0
30MAR27 115.00 P 0.00 0.00 0.00 11.27 -0.45 34 0 1,027 0
30MAR27 117.50 P 0.00 0.00 0.00 12.68 -0.42 34 0 1,579 0
30MAR27 120.00 P 0.00 0.00 0.00 14.10 -0.50 34 0 59 0
30MAR27 122.50 P 0.00 0.00 0.00 15.57 -0.46 34 0 107 0
30MAR27 125.00 P 0.00 0.00 0.00 17.23 -0.45 34 0 90 0
30MAR27 127.50 P 0.00 0.00 0.00 18.87 -0.16 34 0 114 0
30MAR27 130.00 P 0.00 0.00 0.00 20.93 +0.13 35 0 778 0
30MAR27 132.50 P 0.00 0.00 0.00 22.63 0.00 35 0 67 0
30MAR27 135.00 P 0.00 0.00 0.00 24.48 0.00 35 0 30 0
30MAR27 137.50 P 0.00 0.00 0.00 26.43 +0.01 35 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 28.41 +0.02 35 0 50 0
30MAR27 142.50 P 0.00 0.00 0.00 30.63 +0.24 36 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 32.72 +0.22 36 0 120 0
30MAR27 147.50 P 0.00 0.00 0.00 34.82 +0.25 36 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 36.97 +0.25 36 0 7 0
30MAR27 152.50 P 0.00 0.00 0.00 38.95 +0.08 35 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 41.20 +0.12 36 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 43.58 +0.27 36 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 45.85 +0.29 36 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 48.19 -0.38 37 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 50.52 -0.40 37 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 52.82 -0.47 36 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 55.20 -0.49 37 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 57.55 -0.57 36 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 60.05 -0.51 37 0 6 0
30MAR27 177.50 P 0.00 0.00 0.00 62.55 -0.47 38 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 65.11 -0.39 40 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 67.55 -0.45 40 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 70.03 -0.47 41 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 72.63 -0.37 43 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 75.12 -0.38 44 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 77.53 -0.47 43 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 80.03 -0.47 44 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 82.53 -0.47 45 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 85.12 -0.38 47 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 90.12 -0.38 49 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 95.03 -0.47 49 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 0.01 0.00 35 0 1 0
29JUN27 45.00 P 0.00 0.00 0.00 0.02 0.00 36 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 0.03 0.00 37 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.04 0.00 37 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.05 0.00 37 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.06 0.00 37 0 0 0
29JUN27 50.00 P 0.69 0.69 0.62 0.07 -0.01 37 16 70 +15
29JUN27 52.50 P 0.00 0.00 0.00 0.10 -0.02 37 0 33 0
29JUN27 55.00 P 0.00 0.00 0.00 0.16 -0.01 37 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 0.23 -0.02 37 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 0.32 -0.04 37 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 0.46 -0.03 37 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 0.62 -0.05 37 0 112 0
29JUN27 67.50 P 0.00 0.00 0.00 0.82 -0.05 37 0 101 0
29JUN27 70.00 P 1.75 1.75 1.75 1.06 -0.07 37 1 10 +1
29JUN27 72.50 P 0.00 0.00 0.00 1.35 -0.08 37 0 164 0
29JUN27 75.00 P 0.00 0.00 0.00 1.70 -0.10 37 0 67 0
29JUN27 77.50 P 0.00 0.00 0.00 2.10 -0.10 37 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 2.48 -0.22 36 0 146 0
29JUN27 82.50 P 0.00 0.00 0.00 3.09 -0.14 37 0 37 0
29JUN27 85.00 P 0.00 0.00 0.00 3.66 -0.18 37 0 876 0
29JUN27 87.50 P 0.00 0.00 0.00 4.35 -0.19 37 0 185 0
29JUN27 90.00 P 0.00 0.00 0.00 5.05 -0.20 37 0 204 0
29JUN27 92.50 P 0.00 0.00 0.00 5.69 -0.24 36 0 14 0
29JUN27 95.00 P 0.00 0.00 0.00 6.46 -0.27 36 0 47 0
29JUN27 97.50 P 0.00 0.00 0.00 7.31 -0.29 36 0 46 0
29JUN27 100.00 P 0.00 0.00 0.00 8.25 -0.26 36 0 111 0
29JUN27 102.50 P 0.00 0.00 0.00 9.30 -0.22 36 0 328 0
29JUN27 105.00 P 0.00 0.00 0.00 10.40 -0.27 36 0 476 0
29JUN27 107.50 P 0.00 0.00 0.00 11.56 -0.31 36 0 27 0
29JUN27 110.00 P 0.00 0.00 0.00 12.95 -0.12 36 0 163 0
29JUN27 112.50 P 0.00 0.00 0.00 14.15 -0.27 36 0 397 0
29JUN27 115.00 P 0.00 0.00 0.00 15.54 -0.27 36 0 267 0
29JUN27 117.50 P 0.00 0.00 0.00 16.98 -0.25 36 0 164 0
29JUN27 120.00 P 0.00 0.00 0.00 18.51 -0.22 36 0 269 0
29JUN27 122.50 P 0.00 0.00 0.00 19.87 -0.45 35 0 20 0
29JUN27 125.00 P 0.00 0.00 0.00 21.55 -0.43 35 0 215 0
29JUN27 127.50 P 0.00 0.00 0.00 23.45 -0.03 36 0 95 0
29JUN27 130.00 P 0.00 0.00 0.00 25.21 0.00 36 0 80 0
29JUN27 132.50 P 0.00 0.00 0.00 26.88 -0.07 35 0 300 0
29JUN27 135.00 P 0.00 0.00 0.00 28.89 +0.19 36 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 30.78 +0.19 36 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 32.67 +0.16 36 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 34.67 +0.21 36 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 36.62 +0.15 36 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 38.69 +0.22 36 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 40.78 +0.15 36 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 42.85 +0.23 36 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 44.97 +0.27 36 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 47.12 +0.29 36 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 49.27 +0.28 36 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 51.47 +0.30 36 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 53.69 +0.33 36 0 7 0
29JUN27 167.50 P 0.00 0.00 0.00 55.87 +0.29 36 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 58.12 +0.31 36 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 60.33 +0.27 36 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 62.64 +0.32 36 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 64.89 +0.29 36 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 68.16 +1.32 41 0 1 0
29JUN27 182.50 P 0.00 0.00 0.00 69.50 +0.30 36 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 71.82 +0.31 36 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 74.15 +0.32 36 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 76.51 +0.39 36 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 78.60 +0.22 34 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 81.23 +0.52 36 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 83.54 +0.37 36 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 85.96 +0.40 36 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 90.65 -0.78 35 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 95.44 -0.79 35 0 0 0
TOTAL PUT 3,177 156,487 +441
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$ 38.660
28AUG26 23.00 C 0.00 0.00 0.00 15.67 +0.62 0 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 14.67 +0.61 0 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 13.67 +0.61 0 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 12.67 +0.61 0 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 11.68 +0.62 96 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 10.68 +0.62 86 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 9.68 +0.62 76 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 8.68 +0.62 67 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 7.68 +0.62 58 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 6.68 +0.62 49 0 135 0
28AUG26 33.00 C 0.00 0.00 0.00 5.68 +0.46 40 0 50 0
28AUG26 34.00 C 0.00 0.00 0.00 4.69 +0.59 42 0 86 0
28AUG26 35.00 C 0.00 0.00 0.00 3.71 +0.55 40 0 74 0
28AUG26 36.00 C 0.00 0.00 0.00 2.78 +0.47 40 0 76 0
28AUG26 37.00 C 0.00 0.00 0.00 1.94 +0.37 40 0 203 0
28AUG26 38.00 C 1.20 1.20 1.00 1.24 +0.25 40 66 285 -36
28AUG26 39.00 C 0.59 0.70 0.59 0.71 +0.12 40 95 588 -45
28AUG26 40.00 C 0.32 0.39 0.29 0.38 +0.07 40 77 278 +23
28AUG26 41.00 C 0.21 0.21 0.17 0.17 +0.02 40 66 296 0
28AUG26 42.00 C 0.12 0.14 0.10 0.08 +0.01 41 64 427 -1
28AUG26 43.00 C 0.00 0.00 0.00 0.03 0.00 41 0 292 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 41 0 436 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 47 2 445 0
28AUG26 46.00 C 0.00 0.00 0.00 0.01 0.00 53 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 75 0 122 0
28AUG26 52.50 C 0.00 0.00 0.00 0.01 0.00 87 0 92 0
28AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 98 0 105 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 109 0 46 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 119 0 45 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 138 0 15 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 15.73 +0.62 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 14.74 +0.62 53 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 13.74 +0.62 45 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 12.74 +0.53 0 0 2 0
29SEP26 27.00 C 0.00 0.00 0.00 11.68 +0.38 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 10.92 +0.59 63 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 9.73 +0.32 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 8.80 +0.32 40 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 7.89 +0.37 44 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 7.10 +0.50 50 0 15 0
29SEP26 33.00 C 0.00 0.00 0.00 6.03 +0.30 41 0 70 0
29SEP26 34.00 C 0.00 0.00 0.00 5.18 +0.41 40 0 75 0
29SEP26 35.00 C 0.00 0.00 0.00 4.39 +0.23 40 0 166 0
29SEP26 36.00 C 0.00 0.00 0.00 3.67 +0.30 40 0 97 0
29SEP26 37.00 C 2.76 2.76 2.76 3.02 +0.24 40 15 175 -15
29SEP26 38.00 C 2.47 2.47 2.47 2.49 +0.20 41 15 317 0
29SEP26 39.00 C 0.00 0.00 0.00 2.00 +0.24 41 0 256 0
29SEP26 40.00 C 1.53 1.53 1.53 1.59 +0.19 41 1 641 0
29SEP26 41.00 C 0.00 0.00 0.00 1.23 +0.13 41 0 518 0
29SEP26 42.00 C 0.00 0.00 0.00 0.94 +0.07 41 0 2,843 0
29SEP26 43.00 C 0.00 0.00 0.00 0.71 +0.03 41 3 867 0
29SEP26 44.00 C 0.00 0.00 0.00 0.52 0.00 41 0 119 0
29SEP26 45.00 C 0.00 0.00 0.00 0.38 -0.01 41 2 326 +2
29SEP26 46.00 C 0.00 0.00 0.00 0.28 0.00 41 0 93 0
29SEP26 47.00 C 0.00 0.00 0.00 0.20 -0.01 41 0 90 0
29SEP26 48.00 C 0.00 0.00 0.00 0.14 -0.01 41 0 78 0
29SEP26 49.00 C 0.00 0.00 0.00 0.10 -0.01 41 0 107 0
29SEP26 50.00 C 0.00 0.00 0.00 0.07 -0.01 41 0 1,569 0
29SEP26 52.50 C 0.00 0.00 0.00 0.03 -0.01 42 0 1,119 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 41 0 60 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 46 0 87 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 50 0 35 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 54 0 142 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 65 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 72 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 75 0 8 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 81 0 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 86 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 14.80 +0.24 42 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 13.81 +0.39 41 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 12.80 +0.21 0 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 12.05 +0.45 56 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 10.92 +0.37 43 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 9.95 +0.28 41 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 9.10 +0.36 44 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 8.35 +0.50 48 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 7.31 +0.31 42 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 6.49 +0.29 41 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 5.72 +0.27 41 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 5.01 +0.40 41 0 15 0
29OCT26 36.00 C 0.00 0.00 0.00 4.36 +0.37 41 0 30 0
29OCT26 37.00 C 3.74 3.74 3.74 3.79 +0.36 42 15 29 +15
29OCT26 38.00 C 0.00 0.00 0.00 3.24 +0.30 42 0 113 0
29OCT26 39.00 C 0.00 0.00 0.00 2.76 +0.27 42 0 142 0
29OCT26 40.00 C 0.00 0.00 0.00 2.35 +0.24 42 0 206 0
29OCT26 41.00 C 0.00 0.00 0.00 1.96 +0.20 42 0 45 0
29OCT26 42.00 C 0.00 0.00 0.00 1.66 +0.17 42 0 106 0
29OCT26 43.00 C 0.00 0.00 0.00 1.37 +0.14 42 0 165 0
29OCT26 44.00 C 0.96 0.96 0.96 1.13 +0.12 42 10 173 0
29OCT26 45.00 C 0.00 0.00 0.00 0.92 +0.14 42 0 119 0
29OCT26 46.00 C 0.00 0.00 0.00 0.75 +0.08 42 0 374 0
29OCT26 47.00 C 0.66 0.66 0.66 0.59 +0.08 41 15 259 +15
29OCT26 48.00 C 0.00 0.00 0.00 0.49 +0.06 42 0 134 0
29OCT26 49.00 C 0.00 0.00 0.00 0.39 +0.04 42 0 7 0
27NOV26 29.00 C 0.00 0.00 0.00 10.31 +0.34 46 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 9.46 +0.36 46 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 8.46 +0.30 41 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 7.88 +0.39 46 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 6.92 +0.18 42 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 6.17 +0.12 41 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 5.61 +0.21 43 0 15 0
27NOV26 36.00 C 0.00 0.00 0.00 5.00 +0.20 43 0 30 0
27NOV26 37.00 C 0.00 0.00 0.00 4.43 +0.31 43 0 15 0
27NOV26 38.00 C 0.00 0.00 0.00 3.91 +0.26 43 0 55 0
27NOV26 39.00 C 0.00 0.00 0.00 3.44 +0.32 43 0 80 0
27NOV26 40.00 C 0.00 0.00 0.00 3.04 +0.23 43 0 93 0
27NOV26 41.00 C 0.00 0.00 0.00 2.65 +0.19 43 0 36 0
27NOV26 42.00 C 0.00 0.00 0.00 2.32 +0.25 43 0 140 0
27NOV26 43.00 C 0.00 0.00 0.00 2.00 +0.21 43 0 15 0
27NOV26 44.00 C 0.00 0.00 0.00 1.74 +0.14 43 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 1.51 +0.12 43 0 13 0
27NOV26 46.00 C 0.00 0.00 0.00 1.30 +0.11 44 0 28 0
27NOV26 47.00 C 0.00 0.00 0.00 1.04 +0.02 42 0 13 0
27NOV26 48.00 C 0.00 0.00 0.00 0.91 +0.05 43 0 15 0
27NOV26 49.00 C 0.00 0.00 0.00 0.79 +0.05 43 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 16.26 +0.44 61 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 15.17 +0.32 53 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 14.23 +0.34 51 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 13.17 +0.21 44 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 12.47 +0.43 50 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 11.66 +0.50 51 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 10.71 +0.41 48 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 9.83 +0.35 46 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 9.08 +0.38 46 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 8.28 +0.35 45 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 7.56 +0.30 45 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 6.87 +0.28 44 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 6.19 +0.36 44 0 1 0
30DEC26 36.00 C 0.00 0.00 0.00 5.62 +0.36 44 0 128 0
30DEC26 37.00 C 0.00 0.00 0.00 5.07 +0.31 44 0 134 0
30DEC26 38.00 C 0.00 0.00 0.00 4.55 +0.30 44 0 172 0
30DEC26 39.00 C 0.00 0.00 0.00 4.08 +0.25 43 0 331 0
30DEC26 40.00 C 0.00 0.00 0.00 3.66 +0.16 44 0 720 0
30DEC26 41.00 C 0.00 0.00 0.00 3.27 +0.14 44 0 258 0
30DEC26 42.00 C 0.00 0.00 0.00 2.90 +0.12 43 0 1,125 0
30DEC26 43.00 C 0.00 0.00 0.00 2.58 +0.11 43 0 19 0
30DEC26 44.00 C 0.00 0.00 0.00 2.30 +0.11 44 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 2.05 +0.11 44 0 46 0
30DEC26 46.00 C 0.00 0.00 0.00 1.82 +0.11 44 0 148 0
30DEC26 47.00 C 0.00 0.00 0.00 1.60 +0.09 44 0 60 0
30DEC26 48.00 C 0.00 0.00 0.00 1.32 -0.01 42 0 137 0
30DEC26 49.00 C 0.00 0.00 0.00 1.21 +0.05 43 0 107 0
30DEC26 50.00 C 0.00 0.00 0.00 1.05 +0.03 43 0 120 0
30DEC26 52.50 C 0.00 0.00 0.00 0.76 +0.05 43 0 197 0
30DEC26 55.00 C 0.00 0.00 0.00 0.55 +0.03 43 0 178 0
30DEC26 57.50 C 0.00 0.00 0.00 0.38 +0.01 43 0 77 0
30DEC26 60.00 C 0.00 0.00 0.00 0.27 +0.01 43 0 61 0
30DEC26 62.50 C 0.00 0.00 0.00 0.19 +0.01 43 0 17 0
30DEC26 65.00 C 0.00 0.00 0.00 0.13 0.00 43 0 15 0
30DEC26 67.50 C 0.00 0.00 0.00 0.09 0.00 43 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.06 0.00 43 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.05 0.00 44 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.03 0.00 43 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.02 0.00 43 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 42 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 45 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 48 0 30 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 16.36 +0.11 45 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 15.50 +0.15 46 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 14.63 +0.15 45 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 13.77 +0.14 45 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 12.99 +0.18 46 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 12.31 +0.29 47 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 11.58 +0.32 47 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 10.81 +0.28 46 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 10.09 +0.26 46 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 9.41 +0.24 46 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 8.74 +0.20 45 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 8.14 +0.20 45 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 7.55 +0.37 45 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 6.99 +0.37 45 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 6.46 +0.34 45 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 5.97 +0.32 44 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 5.51 +0.30 44 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 5.12 +0.28 45 0 15 0
30MAR27 41.00 C 0.00 0.00 0.00 4.71 +0.24 44 0 15 0
30MAR27 42.00 C 0.00 0.00 0.00 4.34 +0.22 44 0 30 0
30MAR27 43.00 C 0.00 0.00 0.00 4.01 +0.21 45 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 3.69 +0.19 44 0 75 0
30MAR27 45.00 C 0.00 0.00 0.00 3.41 +0.18 45 0 30 0
30MAR27 46.00 C 0.00 0.00 0.00 3.25 +0.17 46 0 114 0
30MAR27 47.00 C 0.00 0.00 0.00 3.00 +0.17 46 0 45 0
30MAR27 48.00 C 0.00 0.00 0.00 2.77 +0.17 46 0 30 0
30MAR27 49.00 C 0.00 0.00 0.00 2.55 +0.16 46 0 30 0
30MAR27 50.00 C 0.00 0.00 0.00 2.34 +0.15 46 0 45 0
30MAR27 52.50 C 0.00 0.00 0.00 1.89 +0.12 46 0 123 0
30MAR27 55.00 C 0.00 0.00 0.00 1.52 +0.10 45 0 84 0
30MAR27 57.50 C 0.00 0.00 0.00 1.22 +0.08 45 0 122 0
30MAR27 60.00 C 0.00 0.00 0.00 0.98 +0.06 45 0 140 0
30MAR27 62.50 C 0.00 0.00 0.00 0.79 +0.06 45 0 65 0
30MAR27 65.00 C 0.00 0.00 0.00 0.63 +0.04 45 0 60 0
30MAR27 67.50 C 0.00 0.00 0.00 0.51 +0.04 45 0 45 0
30MAR27 70.00 C 0.00 0.00 0.00 0.41 +0.03 45 0 49 0
30MAR27 72.50 C 0.00 0.00 0.00 0.32 +0.02 45 0 43 0
30MAR27 75.00 C 0.00 0.00 0.00 0.26 +0.02 45 0 15 0
30MAR27 77.50 C 0.00 0.00 0.00 0.21 +0.02 45 0 15 0
30MAR27 80.00 C 0.00 0.00 0.00 0.17 +0.01 45 0 157 0
29JUN27 23.00 C 0.00 0.00 0.00 16.77 +0.52 45 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 15.94 +0.54 45 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 15.13 +0.52 45 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 14.35 +0.51 45 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 13.59 +0.49 45 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 12.86 +0.48 45 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 12.16 +0.46 45 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 11.48 +0.44 44 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 10.84 +0.43 45 0 2 0
29JUN27 32.00 C 0.00 0.00 0.00 10.22 +0.12 45 0 3 0
29JUN27 33.00 C 0.00 0.00 0.00 9.65 +0.42 45 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 9.23 +0.28 46 0 15 0
29JUN27 35.00 C 0.00 0.00 0.00 8.59 +0.18 45 0 15 0
29JUN27 36.00 C 0.00 0.00 0.00 8.13 +0.30 45 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 7.64 +0.31 45 0 50 0
29JUN27 38.00 C 0.00 0.00 0.00 7.20 +0.33 45 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 6.75 +0.31 45 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 6.33 +0.27 45 0 71 0
29JUN27 41.00 C 0.00 0.00 0.00 5.94 +0.26 45 0 15 0
29JUN27 42.00 C 0.00 0.00 0.00 5.57 +0.24 45 0 15 0
29JUN27 43.00 C 0.00 0.00 0.00 5.22 +0.23 45 0 15 0
29JUN27 44.00 C 0.00 0.00 0.00 4.90 +0.23 45 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 4.59 +0.18 45 0 15 0
29JUN27 46.00 C 0.00 0.00 0.00 4.31 +0.17 45 0 30 0
29JUN27 47.00 C 0.00 0.00 0.00 4.04 +0.18 45 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 3.80 +0.18 45 0 39 0
29JUN27 49.00 C 0.00 0.00 0.00 3.56 +0.17 45 0 100 0
TOTAL CALL 446 23,339 -42
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 125 0 1 0
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 114 0 75 0
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 105 0 30 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 95 0 32 0
28AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 86 0 58 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 77 0 62 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 67 0 75 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 59 0 189 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 50 0 263 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 -0.03 42 0 264 0
28AUG26 35.00 P 0.07 0.07 0.07 0.04 -0.06 42 1 312 0
28AUG26 36.00 P 0.00 0.00 0.00 0.11 -0.14 41 0 316 0
28AUG26 37.00 P 0.44 0.44 0.23 0.26 -0.25 40 105 686 -15
28AUG26 38.00 P 0.78 0.81 0.49 0.55 -0.38 39 166 526 0
28AUG26 39.00 P 1.19 1.19 1.19 1.05 -0.45 41 15 630 +15
28AUG26 40.00 P 0.00 0.00 0.00 1.69 -0.55 40 0 442 0
28AUG26 41.00 P 0.00 0.00 0.00 2.50 -0.59 40 0 126 0
28AUG26 42.00 P 0.00 0.00 0.00 3.40 -0.61 41 0 76 0
28AUG26 43.00 P 5.00 5.00 5.00 4.35 -0.62 39 30 105 0
28AUG26 44.00 P 0.00 0.00 0.00 5.38 -0.58 54 0 115 0
28AUG26 45.00 P 0.00 0.00 0.00 6.34 -0.62 0 0 76 0
28AUG26 46.00 P 0.00 0.00 0.00 7.34 -0.62 0 0 94 0
28AUG26 47.00 P 0.00 0.00 0.00 8.34 -0.62 0 0 0 -19
28AUG26 48.00 P 0.00 0.00 0.00 9.34 -0.62 0 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 10.34 -0.62 0 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 11.34 -0.62 0 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 13.84 -0.62 0 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 16.34 -0.62 0 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 18.84 -0.62 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 21.34 -0.62 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 23.84 -0.62 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 26.34 -0.62 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 28.84 -0.62 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 31.34 -0.62 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 0.02 -0.01 44 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 0.03 -0.03 42 0 15 0
29SEP26 30.00 P 0.00 0.00 0.00 0.05 -0.05 41 0 25 0
29SEP26 31.00 P 0.00 0.00 0.00 0.09 -0.08 40 0 86 0
29SEP26 32.00 P 0.00 0.00 0.00 0.16 -0.11 41 0 126 0
29SEP26 33.00 P 0.00 0.00 0.00 0.27 -0.16 41 0 472 0
29SEP26 34.00 P 0.00 0.00 0.00 0.43 -0.21 41 0 393 0
29SEP26 35.00 P 0.78 0.78 0.78 0.65 -0.26 41 15 519 +15
29SEP26 36.00 P 1.07 1.09 1.07 0.93 -0.28 41 200 703 +200
29SEP26 37.00 P 0.00 0.00 0.00 1.28 -0.33 41 0 1,918 0
29SEP26 38.00 P 0.00 0.00 0.00 1.74 -0.34 42 0 566 0
29SEP26 39.00 P 0.00 0.00 0.00 2.15 -0.49 40 0 3,186 0
29SEP26 40.00 P 0.00 0.00 0.00 2.73 -0.53 40 0 896 0
29SEP26 41.00 P 0.00 0.00 0.00 3.42 -0.56 40 0 76 0
29SEP26 42.00 P 0.00 0.00 0.00 4.14 -0.44 40 0 129 0
29SEP26 43.00 P 0.00 0.00 0.00 4.91 -0.44 40 0 88 0
29SEP26 44.00 P 0.00 0.00 0.00 5.74 -0.42 40 0 15 0
29SEP26 45.00 P 0.00 0.00 0.00 6.81 -0.35 47 0 330 0
29SEP26 46.00 P 0.00 0.00 0.00 7.74 -0.40 49 0 39 0
29SEP26 47.00 P 0.00 0.00 0.00 8.64 -0.43 49 0 422 0
29SEP26 48.00 P 0.00 0.00 0.00 9.41 -0.61 41 0 101 0
29SEP26 49.00 P 0.00 0.00 0.00 10.54 -0.45 52 0 45 0
29SEP26 50.00 P 0.00 0.00 0.00 11.38 -0.61 45 0 1,250 0
29SEP26 52.50 P 0.00 0.00 0.00 14.03 -0.43 62 0 650 0
29SEP26 55.00 P 0.00 0.00 0.00 16.34 -0.62 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 18.84 -0.62 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 21.34 -0.62 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 23.84 -0.62 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 26.34 -0.62 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 28.84 -0.62 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 31.34 -0.62 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 33.84 -0.62 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 36.34 -0.62 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 38.84 -0.62 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 41.34 -0.62 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 43.84 -0.62 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 46.34 -0.62 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 48.84 -0.62 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 51.34 -0.62 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 53.84 -0.62 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 0.02 -0.01 43 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 0.03 -0.01 42 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.05 -0.02 42 0 45 0
29OCT26 28.00 P 0.00 0.00 0.00 0.09 -0.03 42 0 135 0
29OCT26 29.00 P 0.00 0.00 0.00 0.14 -0.05 42 0 61 0
29OCT26 30.00 P 0.00 0.00 0.00 0.22 -0.07 42 0 109 0
29OCT26 31.00 P 0.00 0.00 0.00 0.33 -0.09 42 0 103 0
29OCT26 32.00 P 0.00 0.00 0.00 0.48 -0.12 42 0 116 0
29OCT26 33.00 P 0.00 0.00 0.00 0.67 -0.15 42 0 60 0
29OCT26 34.00 P 1.01 1.01 1.00 0.91 -0.18 42 100 130 +100
29OCT26 35.00 P 0.00 0.00 0.00 1.19 -0.20 42 0 118 0
29OCT26 36.00 P 0.00 0.00 0.00 1.51 -0.23 41 0 98 0
29OCT26 37.00 P 0.00 0.00 0.00 1.89 -0.31 41 0 73 0
29OCT26 38.00 P 2.56 2.56 2.40 2.35 -0.34 41 72 156 +69
29OCT26 39.00 P 2.90 2.98 2.90 2.86 -0.36 41 30 272 +30
29OCT26 40.00 P 0.00 0.00 0.00 3.43 -0.40 41 0 319 0
29OCT26 41.00 P 0.00 0.00 0.00 4.08 -0.41 41 0 271 0
29OCT26 42.00 P 0.00 0.00 0.00 4.76 -0.46 41 0 30 0
29OCT26 43.00 P 0.00 0.00 0.00 5.47 -0.32 41 0 9 0
29OCT26 44.00 P 0.00 0.00 0.00 6.20 -0.34 40 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 7.01 -0.34 41 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 7.96 -0.21 43 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 8.92 -0.39 45 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 9.87 -0.34 47 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 10.55 -0.58 41 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.34 -0.08 43 0 2 0
27NOV26 30.00 P 0.00 0.00 0.00 0.48 -0.10 43 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 0.64 -0.14 43 0 30 0
27NOV26 32.00 P 0.97 0.97 0.97 0.85 -0.16 43 200 215 +200
27NOV26 33.00 P 0.00 0.00 0.00 1.11 -0.18 43 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 1.40 -0.20 44 0 15 0
27NOV26 35.00 P 0.00 0.00 0.00 1.72 -0.25 43 0 30 0
27NOV26 36.00 P 0.00 0.00 0.00 2.09 -0.25 43 0 29 0
27NOV26 37.00 P 2.43 2.43 2.43 2.50 -0.31 43 15 97 +15
27NOV26 38.00 P 3.09 3.09 2.89 2.97 -0.34 43 45 80 +30
27NOV26 39.00 P 3.54 3.56 3.39 3.48 -0.36 43 33 750 0
27NOV26 40.00 P 0.00 0.00 0.00 4.08 -0.37 43 0 561 0
27NOV26 41.00 P 0.00 0.00 0.00 4.77 -0.34 44 0 353 0
27NOV26 42.00 P 0.00 0.00 0.00 5.35 -0.26 43 0 15 0
27NOV26 43.00 P 0.00 0.00 0.00 6.10 -0.21 44 0 15 0
27NOV26 44.00 P 0.00 0.00 0.00 6.83 -0.20 44 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 7.61 -0.33 44 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 8.41 -0.16 44 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 9.33 -0.06 46 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 10.18 -0.31 46 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 11.16 +0.03 49 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.06 -0.03 43 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 0.10 -0.03 44 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.15 -0.04 43 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.22 -0.05 43 0 2 0
30DEC26 27.00 P 0.00 0.00 0.00 0.30 -0.08 43 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.42 -0.10 43 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.57 -0.11 44 0 15 0
30DEC26 30.00 P 0.00 0.00 0.00 0.74 -0.15 43 0 56 0
30DEC26 31.00 P 1.04 1.04 1.04 0.96 -0.16 44 200 202 +200
30DEC26 32.00 P 0.00 0.00 0.00 1.21 -0.19 44 0 30 0
30DEC26 33.00 P 0.00 0.00 0.00 1.49 -0.23 44 0 50 0
30DEC26 34.00 P 0.00 0.00 0.00 1.84 -0.21 44 0 1 0
30DEC26 35.00 P 0.00 0.00 0.00 2.19 -0.23 44 0 4 0
30DEC26 36.00 P 0.00 0.00 0.00 2.58 -0.26 43 0 367 0
30DEC26 37.00 P 0.00 0.00 0.00 3.02 -0.27 43 0 772 0
30DEC26 38.00 P 0.00 0.00 0.00 3.50 -0.30 43 0 547 0
30DEC26 39.00 P 4.30 4.30 4.30 4.01 -0.52 43 40 1,186 +40
30DEC26 40.00 P 0.00 0.00 0.00 4.59 -0.39 43 0 1,787 0
30DEC26 41.00 P 0.00 0.00 0.00 5.21 -0.42 43 0 32 0
30DEC26 42.00 P 0.00 0.00 0.00 5.86 -0.45 43 0 76 0
30DEC26 43.00 P 0.00 0.00 0.00 6.54 -0.28 44 0 97 0
30DEC26 44.00 P 0.00 0.00 0.00 7.28 -0.20 44 0 60 0
30DEC26 45.00 P 0.00 0.00 0.00 8.05 -0.15 44 0 48 0
30DEC26 46.00 P 0.00 0.00 0.00 8.82 -0.15 44 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 9.61 -0.13 44 0 99 0
30DEC26 48.00 P 0.00 0.00 0.00 10.42 -0.13 44 0 137 0
30DEC26 49.00 P 0.00 0.00 0.00 11.20 -0.19 44 0 120 0
30DEC26 50.00 P 0.00 0.00 0.00 12.12 -0.09 45 0 75 0
30DEC26 52.50 P 0.00 0.00 0.00 14.32 -0.22 45 0 62 0
30DEC26 55.00 P 0.00 0.00 0.00 16.63 -0.52 45 0 33 0
30DEC26 57.50 P 0.00 0.00 0.00 18.90 -0.64 42 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 21.41 -0.57 46 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 23.87 -0.59 47 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 26.34 -0.62 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 28.84 -0.62 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 31.34 -0.62 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 33.84 -0.62 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 36.34 -0.62 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 38.84 -0.62 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 41.34 -0.62 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 43.84 -0.62 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 46.34 -0.62 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 48.84 -0.62 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 51.34 -0.62 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 53.84 -0.62 0 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.30 -0.04 45 0 15 0
30MAR27 24.00 P 0.00 0.00 0.00 0.41 -0.05 45 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 0.53 -0.06 45 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.68 -0.08 45 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 0.85 -0.10 45 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 1.07 -0.11 45 0 17 0
30MAR27 29.00 P 0.00 0.00 0.00 1.29 -0.14 45 0 16 0
30MAR27 30.00 P 0.00 0.00 0.00 1.58 -0.14 46 0 15 0
30MAR27 31.00 P 0.00 0.00 0.00 1.87 -0.13 46 0 45 0
30MAR27 32.00 P 0.00 0.00 0.00 2.14 -0.18 45 0 173 0
30MAR27 33.00 P 0.00 0.00 0.00 2.47 -0.19 45 0 105 0
30MAR27 34.00 P 0.00 0.00 0.00 2.83 -0.20 44 0 60 0
30MAR27 35.00 P 0.00 0.00 0.00 3.22 -0.23 44 0 90 0
30MAR27 36.00 P 0.00 0.00 0.00 3.65 -0.25 44 0 15 0
30MAR27 37.00 P 0.00 0.00 0.00 4.12 -0.27 44 0 30 0
30MAR27 38.00 P 0.00 0.00 0.00 4.62 -0.28 44 0 164 0
30MAR27 39.00 P 0.00 0.00 0.00 5.40 -0.26 46 0 690 0
30MAR27 40.00 P 0.00 0.00 0.00 5.71 -0.60 44 0 711 0
30MAR27 41.00 P 0.00 0.00 0.00 6.31 -0.38 44 0 122 0
30MAR27 42.00 P 0.00 0.00 0.00 6.94 -0.41 44 0 597 0
30MAR27 43.00 P 0.00 0.00 0.00 7.60 -0.32 44 0 5 0
30MAR27 44.00 P 0.00 0.00 0.00 8.30 -0.26 44 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 9.02 -0.25 44 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 9.75 -0.24 44 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 10.53 -0.18 44 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 11.28 -0.19 44 0 16 0
30MAR27 49.00 P 0.00 0.00 0.00 12.09 -0.16 44 0 60 0
30MAR27 50.00 P 0.00 0.00 0.00 12.87 -0.22 44 0 107 0
30MAR27 52.50 P 0.00 0.00 0.00 15.05 -0.02 45 0 16 0
30MAR27 55.00 P 0.00 0.00 0.00 17.06 -0.26 44 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 19.28 -0.26 43 0 15 0
30MAR27 60.00 P 0.00 0.00 0.00 21.63 -0.65 44 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 24.13 -0.51 46 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 26.45 -0.60 45 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 28.88 -0.61 45 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 31.35 -0.61 45 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 33.84 -0.62 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 36.34 -0.62 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 38.84 -0.62 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 41.34 -0.62 0 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 0.55 -0.06 45 0 45 0
29JUN27 24.00 P 0.00 0.00 0.00 0.69 -0.09 44 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 0.86 -0.09 44 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 1.06 -0.11 45 0 2 0
29JUN27 27.00 P 0.00 0.00 0.00 1.28 -0.16 45 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 1.57 -0.15 45 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 1.87 -0.15 45 0 6 0
29JUN27 30.00 P 0.00 0.00 0.00 2.16 -0.19 45 0 2 0
29JUN27 31.00 P 0.00 0.00 0.00 2.52 -0.17 45 0 24 0
29JUN27 32.00 P 0.00 0.00 0.00 2.88 -0.19 45 0 62 0
29JUN27 33.00 P 0.00 0.00 0.00 3.25 -0.20 45 0 35 0
29JUN27 34.00 P 0.00 0.00 0.00 3.64 -0.22 45 0 208 0
29JUN27 35.00 P 0.00 0.00 0.00 4.06 -0.24 45 0 16 0
29JUN27 36.00 P 0.00 0.00 0.00 4.51 -0.25 44 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 4.99 -0.28 44 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 5.50 -0.29 44 0 15 0
29JUN27 39.00 P 0.00 0.00 0.00 6.04 -0.30 44 0 140 0
29JUN27 40.00 P 0.00 0.00 0.00 6.61 -0.34 44 0 179 0
29JUN27 41.00 P 0.00 0.00 0.00 7.23 -0.34 44 0 230 0
29JUN27 42.00 P 0.00 0.00 0.00 7.86 -0.34 44 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 8.49 -0.38 44 0 15 0
29JUN27 44.00 P 0.00 0.00 0.00 9.23 -0.12 44 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 9.89 -0.12 44 0 2 0
29JUN27 46.00 P 0.00 0.00 0.00 10.59 -0.14 44 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 11.32 -0.12 44 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 12.07 -0.10 44 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 12.81 -0.09 44 0 0 0
TOTAL PUT 1,267 30,869 +880
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS JXC - JIANGXI COPPER CLOSING PRICE HK$ 37.440
28AUG26 21.00 C 0.00 0.00 0.00 16.45 +1.13 0 0 1 0
28AUG26 22.00 C 0.00 0.00 0.00 15.45 +1.15 0 0 10 0
28AUG26 23.00 C 0.00 0.00 0.00 14.45 +1.15 0 0 10 0
28AUG26 24.00 C 0.00 0.00 0.00 13.45 +1.13 0 0 1 0
28AUG26 25.00 C 0.00 0.00 0.00 12.45 +1.13 0 0 1 0
28AUG26 26.00 C 0.00 0.00 0.00 11.45 +1.12 0 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 10.46 +1.14 89 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 9.46 +1.13 79 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 8.46 +1.15 69 0 26 0
28AUG26 30.00 C 0.00 0.00 0.00 7.46 +1.28 59 0 45 0
28AUG26 31.00 C 0.00 0.00 0.00 6.46 +1.26 50 0 55 0
28AUG26 32.00 C 0.00 0.00 0.00 5.47 +1.23 51 0 129 0
28AUG26 33.00 C 4.24 4.24 4.24 4.50 +1.18 52 1 243 0
28AUG26 34.00 C 0.00 0.00 0.00 3.56 +1.07 51 0 177 0
28AUG26 35.00 C 2.50 2.50 2.50 2.69 +0.92 51 4 633 0
28AUG26 36.00 C 0.00 0.00 0.00 1.93 +0.71 51 0 264 0
28AUG26 37.00 C 1.00 1.25 1.00 1.34 +0.57 53 23 293 0
28AUG26 38.00 C 0.58 0.92 0.58 0.85 +0.40 52 200 453 +101
28AUG26 39.00 C 0.48 0.48 0.48 0.50 +0.25 52 37 353 -13
28AUG26 40.00 C 0.35 0.35 0.26 0.27 +0.14 51 23 190 -17
28AUG26 41.00 C 0.16 0.16 0.16 0.14 +0.08 51 1 1,568 0
28AUG26 42.00 C 0.00 0.00 0.00 0.07 +0.04 52 0 2,104 0
28AUG26 43.00 C 0.06 0.06 0.06 0.03 +0.01 51 3 178 0
28AUG26 44.00 C 0.08 0.08 0.05 0.02 +0.01 55 23 210 +20
28AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 56 0 137 0
28AUG26 46.00 C 0.00 0.00 0.00 0.01 0.00 62 0 80 0
28AUG26 47.00 C 0.00 0.00 0.00 0.01 0.00 67 0 91 0
28AUG26 48.00 C 0.00 0.00 0.00 0.01 0.00 73 0 216 0
28AUG26 49.00 C 0.00 0.00 0.00 0.01 0.00 78 0 95 0
28AUG26 50.00 C 0.00 0.00 0.00 0.01 0.00 83 0 74 0
29SEP26 16.00 C 0.00 0.00 0.00 21.49 +1.05 0 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 20.99 +1.07 0 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 20.49 +1.05 0 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 19.99 +1.03 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 19.50 +1.08 77 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 19.00 +1.05 71 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 18.50 +1.05 62 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 18.00 +1.06 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 17.50 +1.03 0 0 20 0
29SEP26 21.00 C 0.00 0.00 0.00 16.51 +1.06 63 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 15.51 +1.13 52 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 14.51 +1.06 0 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 13.52 +1.04 50 0 15 0
29SEP26 25.00 C 0.00 0.00 0.00 12.53 +1.06 50 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 11.54 +1.17 49 0 15 0
29SEP26 27.00 C 0.00 0.00 0.00 10.56 +1.15 48 0 33 0
29SEP26 28.00 C 0.00 0.00 0.00 9.60 +1.15 49 0 150 0
29SEP26 29.00 C 0.00 0.00 0.00 8.53 +1.02 0 0 90 0
29SEP26 30.00 C 0.00 0.00 0.00 7.60 +1.05 38 0 146 0
29SEP26 31.00 C 0.00 0.00 0.00 6.64 +0.93 37 0 78 0
29SEP26 32.00 C 5.70 5.70 5.70 5.82 +0.90 41 20 345 0
29SEP26 33.00 C 0.00 0.00 0.00 5.21 +1.02 49 0 210 0
29SEP26 34.00 C 0.00 0.00 0.00 4.48 +0.95 49 0 136 0
29SEP26 35.00 C 0.00 0.00 0.00 3.80 +0.86 48 0 567 0
29SEP26 36.00 C 0.00 0.00 0.00 3.20 +0.80 49 0 207 0
29SEP26 37.00 C 2.47 2.60 2.47 2.67 +0.65 49 15 266 -15
29SEP26 38.00 C 2.20 2.20 2.20 2.22 +0.59 49 6 186 +6
29SEP26 39.00 C 1.75 1.75 1.75 1.84 +0.55 50 5 165 +2
29SEP26 40.00 C 1.49 1.52 1.38 1.48 +0.46 49 23 226 -17
29SEP26 41.00 C 0.00 0.00 0.00 1.18 +0.39 49 0 177 0
29SEP26 42.00 C 0.00 0.00 0.00 0.94 +0.33 49 0 115 0
29SEP26 43.00 C 0.00 0.00 0.00 0.73 +0.26 49 0 183 0
29SEP26 44.00 C 0.00 0.00 0.00 0.57 +0.22 49 0 119 0
29SEP26 45.00 C 0.00 0.00 0.00 0.44 +0.18 49 0 76 0
29SEP26 46.00 C 0.45 0.48 0.45 0.33 +0.13 49 3 83 +1
29SEP26 47.00 C 0.39 0.39 0.39 0.25 +0.11 49 1 98 0
29SEP26 48.00 C 0.00 0.00 0.00 0.19 +0.08 49 0 80 0
29SEP26 49.00 C 0.00 0.00 0.00 0.14 +0.06 49 0 66 0
29SEP26 50.00 C 0.00 0.00 0.00 0.11 +0.05 49 0 553 0
29SEP26 52.50 C 0.00 0.00 0.00 0.05 +0.02 49 0 11 0
29SEP26 55.00 C 0.00 0.00 0.00 0.03 +0.02 51 0 23 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 49 0 10 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 53 0 45 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 57 0 21 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 61 0 215 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 65 0 23 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 69 0 70 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 72 0 40 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 75 0 50 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 78 0 15 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 84 0 18 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 92 0 15 0
29OCT26 21.00 C 0.00 0.00 0.00 16.56 +1.11 47 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 15.57 +1.13 47 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 14.59 +1.14 49 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 13.62 +1.13 50 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 12.53 +1.01 0 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 11.54 +0.98 0 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 10.56 +0.93 0 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 9.60 +0.88 26 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 8.74 +0.90 38 0 15 0
29OCT26 30.00 C 0.00 0.00 0.00 7.91 +0.95 41 0 68 0
29OCT26 31.00 C 0.00 0.00 0.00 7.13 +0.83 43 0 105 0
29OCT26 32.00 C 0.00 0.00 0.00 6.59 +1.04 49 0 98 0
29OCT26 33.00 C 0.00 0.00 0.00 5.88 +0.99 49 0 30 0
29OCT26 34.00 C 4.53 4.53 4.53 5.21 +0.94 49 15 105 0
29OCT26 35.00 C 0.00 0.00 0.00 4.60 +0.89 49 0 123 0
29OCT26 36.00 C 3.66 3.66 3.66 3.96 +0.70 48 15 150 -15
29OCT26 37.00 C 0.00 0.00 0.00 3.46 +0.63 48 0 148 0
29OCT26 38.00 C 0.00 0.00 0.00 3.03 +0.60 49 0 72 0
29OCT26 39.00 C 0.00 0.00 0.00 2.65 +0.56 49 0 80 0
29OCT26 40.00 C 2.20 2.28 2.20 2.32 +0.55 50 8 99 +3
29OCT26 41.00 C 0.00 0.00 0.00 2.02 +0.52 50 0 63 0
29OCT26 42.00 C 0.00 0.00 0.00 1.72 +0.46 50 0 31 0
29OCT26 43.00 C 0.00 0.00 0.00 1.46 +0.41 50 0 4 0
29OCT26 44.00 C 1.10 1.10 1.10 1.24 +0.36 50 15 19 +9
29OCT26 45.00 C 0.00 0.00 0.00 1.05 +0.32 50 0 57 0
29OCT26 46.00 C 0.00 0.00 0.00 0.85 +0.25 49 0 0 0
29OCT26 47.00 C 0.78 0.90 0.78 0.71 +0.21 49 7 46 +7
29OCT26 48.00 C 0.00 0.00 0.00 0.60 +0.19 49 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 0.50 +0.17 49 0 8 0
27NOV26 25.00 C 0.00 0.00 0.00 12.71 +1.08 50 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 11.54 +0.83 0 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 10.60 +0.79 0 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 9.71 +0.76 37 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 8.90 +0.70 41 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 8.12 +0.70 44 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 7.38 +0.68 45 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 6.69 +0.66 46 0 11 0
27NOV26 33.00 C 0.00 0.00 0.00 6.03 +0.61 47 0 45 0
27NOV26 34.00 C 0.00 0.00 0.00 5.60 +0.92 50 0 45 0
27NOV26 35.00 C 0.00 0.00 0.00 4.92 +0.65 49 0 29 0
27NOV26 36.00 C 4.22 4.22 4.22 4.53 +0.74 51 8 23 +8
27NOV26 37.00 C 0.00 0.00 0.00 4.06 +0.72 51 0 85 0
27NOV26 38.00 C 0.00 0.00 0.00 3.61 +0.68 51 0 130 0
27NOV26 39.00 C 0.00 0.00 0.00 3.22 +0.65 51 0 8 0
27NOV26 40.00 C 0.00 0.00 0.00 2.85 +0.60 51 0 30 0
27NOV26 41.00 C 0.00 0.00 0.00 2.50 +0.54 51 0 62 0
27NOV26 42.00 C 0.00 0.00 0.00 2.21 +0.51 51 0 2 0
27NOV26 43.00 C 0.00 0.00 0.00 1.92 +0.44 51 0 7 0
27NOV26 44.00 C 0.00 0.00 0.00 1.70 +0.43 51 0 58 0
27NOV26 45.00 C 0.00 0.00 0.00 1.47 +0.36 51 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 1.29 +0.35 51 0 15 0
27NOV26 47.00 C 0.00 0.00 0.00 1.12 +0.30 51 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 0.94 +0.24 50 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 0.84 +0.24 50 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 16.59 +1.08 49 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 15.61 +0.98 48 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 14.65 +0.97 49 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 13.70 +0.97 49 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 12.71 +0.90 45 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 11.60 +0.67 27 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 10.72 +0.65 38 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.88 +0.62 41 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 9.09 +0.60 43 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 8.35 +0.56 44 0 7 0
30DEC26 31.00 C 0.00 0.00 0.00 7.64 +0.52 45 0 32 0
30DEC26 32.00 C 0.00 0.00 0.00 6.99 +0.50 46 0 43 0
30DEC26 33.00 C 0.00 0.00 0.00 6.43 +0.65 47 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 6.02 +0.77 50 0 15 0
30DEC26 35.00 C 0.00 0.00 0.00 5.29 +0.47 47 0 836 0
30DEC26 36.00 C 0.00 0.00 0.00 5.01 +0.67 50 0 127 0
30DEC26 37.00 C 0.00 0.00 0.00 4.56 +0.65 50 0 135 0
30DEC26 38.00 C 0.00 0.00 0.00 4.13 +0.63 50 0 190 0
30DEC26 39.00 C 0.00 0.00 0.00 3.70 +0.55 50 0 37 0
30DEC26 40.00 C 0.00 0.00 0.00 3.35 +0.55 50 0 227 0
30DEC26 41.00 C 0.00 0.00 0.00 3.00 +0.48 50 0 107 0
30DEC26 42.00 C 0.00 0.00 0.00 2.69 +0.44 50 0 58 0
30DEC26 43.00 C 0.00 0.00 0.00 2.41 +0.41 50 0 39 0
30DEC26 44.00 C 0.00 0.00 0.00 2.14 +0.35 50 0 118 0
30DEC26 45.00 C 0.00 0.00 0.00 1.93 +0.35 50 0 103 0
30DEC26 46.00 C 0.00 0.00 0.00 1.71 +0.30 50 0 589 0
30DEC26 47.00 C 0.00 0.00 0.00 1.52 +0.27 50 0 67 0
30DEC26 48.00 C 0.00 0.00 0.00 1.36 +0.26 49 0 86 0
30DEC26 49.00 C 0.00 0.00 0.00 1.21 +0.22 50 0 331 0
30DEC26 50.00 C 0.00 0.00 0.00 1.07 +0.20 49 0 1,106 0
30DEC26 52.50 C 0.00 0.00 0.00 0.79 +0.15 49 0 1,242 0
30DEC26 55.00 C 0.00 0.00 0.00 0.58 +0.11 49 0 530 0
30DEC26 57.50 C 0.00 0.00 0.00 0.43 +0.10 49 0 18 0
30DEC26 60.00 C 0.00 0.00 0.00 0.31 +0.06 49 0 168 0
30DEC26 62.50 C 0.00 0.00 0.00 0.22 +0.04 49 0 15 0
30DEC26 65.00 C 0.00 0.00 0.00 0.17 +0.04 49 0 39 0
30DEC26 67.50 C 0.00 0.00 0.00 0.12 +0.02 49 0 94 0
30DEC26 70.00 C 0.00 0.00 0.00 0.09 +0.02 49 0 30 0
30DEC26 72.50 C 0.00 0.00 0.00 0.07 +0.02 50 0 75 0
30DEC26 75.00 C 0.00 0.00 0.00 0.05 +0.01 50 0 94 0
30MAR27 21.00 C 0.00 0.00 0.00 16.68 +1.09 49 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 15.61 +0.96 40 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 14.65 +0.78 40 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 13.70 +0.62 39 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 12.86 +0.63 42 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 12.05 +0.61 43 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 11.33 +0.58 45 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 10.61 +0.55 45 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 9.92 +0.52 46 0 75 0
30MAR27 30.00 C 0.00 0.00 0.00 9.27 +0.50 46 0 2 0
30MAR27 31.00 C 0.00 0.00 0.00 8.66 +0.48 46 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 8.09 +0.46 47 0 15 0
30MAR27 33.00 C 0.00 0.00 0.00 7.55 +0.43 47 0 4 0
30MAR27 34.00 C 0.00 0.00 0.00 7.26 +0.62 50 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 6.58 +0.41 48 0 55 0
30MAR27 36.00 C 0.00 0.00 0.00 6.14 +0.49 48 0 100 0
30MAR27 37.00 C 0.00 0.00 0.00 5.73 +0.40 49 0 66 0
30MAR27 38.00 C 0.00 0.00 0.00 5.52 +0.61 50 0 28 0
30MAR27 39.00 C 0.00 0.00 0.00 5.17 +0.60 51 0 2 0
30MAR27 40.00 C 0.00 0.00 0.00 4.78 +0.54 50 0 34 0
30MAR27 41.00 C 0.00 0.00 0.00 4.45 +0.54 50 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 4.12 +0.50 50 0 5 0
30MAR27 43.00 C 0.00 0.00 0.00 3.80 +0.45 50 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 3.53 +0.44 50 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 3.27 +0.43 50 0 1 0
30MAR27 46.00 C 0.00 0.00 0.00 3.01 +0.37 50 0 90 0
30MAR27 47.00 C 0.00 0.00 0.00 2.79 +0.35 50 0 30 0
30MAR27 48.00 C 0.00 0.00 0.00 2.59 +0.35 50 0 16 0
30MAR27 49.00 C 0.00 0.00 0.00 2.39 +0.33 50 0 1 0
30MAR27 50.00 C 0.00 0.00 0.00 2.19 +0.28 50 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 1.81 +0.27 50 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 1.47 +0.19 50 0 34 0
30MAR27 57.50 C 0.00 0.00 0.00 1.20 +0.17 50 0 30 0
30MAR27 60.00 C 0.00 0.00 0.00 0.99 +0.14 50 0 94 0
30MAR27 62.50 C 0.00 0.00 0.00 0.80 +0.12 50 0 191 0
29JUN27 21.00 C 0.00 0.00 0.00 16.68 +0.74 41 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 15.82 +0.70 42 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 15.00 +0.71 44 0 4 0
29JUN27 24.00 C 0.00 0.00 0.00 14.21 +0.52 44 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 13.45 +0.66 45 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 12.73 +0.56 45 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 12.07 +0.62 46 0 58 0
29JUN27 28.00 C 0.00 0.00 0.00 11.42 +0.61 46 0 27 0
29JUN27 29.00 C 0.00 0.00 0.00 10.83 +0.59 47 0 12 0
29JUN27 30.00 C 0.00 0.00 0.00 10.24 +0.57 47 0 6 0
29JUN27 31.00 C 0.00 0.00 0.00 9.69 +0.50 48 0 158 0
29JUN27 32.00 C 0.00 0.00 0.00 9.17 +0.70 48 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 8.65 +0.68 48 0 2 0
29JUN27 34.00 C 0.00 0.00 0.00 8.25 +0.67 49 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 7.80 +0.71 49 0 12 0
29JUN27 36.00 C 0.00 0.00 0.00 7.43 +0.73 49 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 7.03 +0.70 50 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 6.61 +0.50 49 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 6.44 +0.71 51 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 6.11 +0.70 51 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 5.78 +0.68 51 0 70 0
29JUN27 42.00 C 0.00 0.00 0.00 5.46 +0.68 51 0 32 0
29JUN27 43.00 C 0.00 0.00 0.00 5.14 +0.66 51 0 30 0
29JUN27 44.00 C 0.00 0.00 0.00 4.83 +0.60 51 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 4.54 +0.56 51 0 30 0
29JUN27 46.00 C 0.00 0.00 0.00 4.30 +0.57 51 0 106 0
29JUN27 47.00 C 0.00 0.00 0.00 3.96 +0.48 50 0 62 0
29JUN27 48.00 C 0.00 0.00 0.00 3.72 +0.43 50 0 10 0
29JUN27 49.00 C 0.00 0.00 0.00 3.58 +0.48 51 0 60 0
29JUN27 50.00 C 0.00 0.00 0.00 3.39 +0.48 51 0 27 0
TOTAL CALL 456 22,696 +80
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 163 0 3 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 150 0 52 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 139 0 145 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 128 0 46 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 117 0 127 0
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 107 0 213 0
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 97 0 176 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 87 0 151 0
28AUG26 29.00 P 0.03 0.03 0.03 0.01 0.00 77 1 250 -1
28AUG26 30.00 P 0.03 0.03 0.03 0.01 0.00 68 1 383 -1
28AUG26 31.00 P 0.03 0.03 0.02 0.01 -0.01 59 38 559 +38
28AUG26 32.00 P 0.00 0.00 0.00 0.02 -0.04 55 0 314 0
28AUG26 33.00 P 0.04 0.06 0.04 0.04 -0.10 52 5 369 +3
28AUG26 34.00 P 0.20 0.20 0.13 0.11 -0.19 52 3 447 -2
28AUG26 35.00 P 0.35 0.36 0.28 0.24 -0.33 51 141 333 0
28AUG26 36.00 P 0.57 0.63 0.43 0.46 -0.51 50 207 517 +24
28AUG26 37.00 P 0.96 1.09 0.79 0.82 -0.74 50 241 353 +213
28AUG26 38.00 P 0.00 0.00 0.00 1.33 -0.93 49 0 192 0
28AUG26 39.00 P 0.00 0.00 0.00 2.03 -1.03 51 0 110 0
28AUG26 40.00 P 0.00 0.00 0.00 2.81 -1.14 51 0 403 0
28AUG26 41.00 P 0.00 0.00 0.00 3.68 -1.20 51 0 62 0
28AUG26 42.00 P 0.00 0.00 0.00 4.61 -1.24 51 1 30 0
28AUG26 43.00 P 0.00 0.00 0.00 5.58 -1.26 52 0 45 0
28AUG26 44.00 P 0.00 0.00 0.00 6.56 -1.28 0 0 16 0
28AUG26 45.00 P 0.00 0.00 0.00 7.65 -1.19 82 0 35 0
28AUG26 46.00 P 0.00 0.00 0.00 8.56 -1.28 0 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 9.66 -1.18 99 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 10.67 -1.17 107 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 11.67 -1.17 114 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 12.67 -1.17 121 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 99 0 168 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 92 0 15 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 86 0 170 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 80 0 10 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 74 0 104 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 64 0 97 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 59 0 21 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 54 0 54 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 49 0 72 0
29SEP26 26.00 P 0.00 0.00 0.00 0.02 -0.01 49 0 65 0
29SEP26 27.00 P 0.00 0.00 0.00 0.04 -0.02 49 0 54 0
29SEP26 28.00 P 0.00 0.00 0.00 0.07 -0.03 49 0 142 0
29SEP26 29.00 P 0.00 0.00 0.00 0.12 -0.07 49 0 181 0
29SEP26 30.00 P 0.21 0.21 0.20 0.19 -0.10 48 2 210 0
29SEP26 31.00 P 0.31 0.31 0.29 0.30 -0.14 48 16 153 0
29SEP26 32.00 P 0.47 0.47 0.47 0.45 -0.19 48 1 396 0
29SEP26 33.00 P 0.66 0.68 0.66 0.65 -0.26 48 4 173 0
29SEP26 34.00 P 1.01 1.01 1.01 0.90 -0.35 48 2 162 0
29SEP26 35.00 P 1.28 1.39 1.22 1.22 -0.46 48 9 918 +8
29SEP26 36.00 P 0.00 0.00 0.00 1.61 -0.56 48 0 179 0
29SEP26 37.00 P 2.22 2.37 2.17 2.10 -0.52 48 83 377 0
29SEP26 38.00 P 0.00 0.00 0.00 2.67 -0.73 49 0 240 0
29SEP26 39.00 P 0.00 0.00 0.00 3.24 -0.75 49 0 256 0
29SEP26 40.00 P 4.05 4.05 4.05 3.89 -0.94 49 15 1,079 0
29SEP26 41.00 P 4.96 4.96 4.96 4.60 -0.90 49 15 121 0
29SEP26 42.00 P 0.00 0.00 0.00 5.36 -1.07 48 1 15 0
29SEP26 43.00 P 0.00 0.00 0.00 6.35 -0.93 54 0 77 0
29SEP26 44.00 P 0.00 0.00 0.00 7.22 -1.00 55 0 40 0
29SEP26 45.00 P 0.00 0.00 0.00 8.12 -0.86 56 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 9.05 -1.01 58 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 10.01 -0.95 61 0 10 0
29SEP26 48.00 P 0.00 0.00 0.00 10.98 -0.87 64 0 47 0
29SEP26 49.00 P 0.00 0.00 0.00 11.96 -0.89 67 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 12.92 -0.92 68 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 15.31 -1.03 71 0 29 0
29SEP26 55.00 P 0.00 0.00 0.00 17.76 -1.08 75 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 20.23 -1.11 80 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 22.70 -1.14 84 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 25.27 -1.07 95 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 27.73 -1.11 98 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 30.26 -1.08 105 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 32.76 -1.08 110 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 35.22 -1.12 112 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 37.73 -1.11 118 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 40.11 -1.23 108 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 42.73 -1.11 126 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 45.17 -1.17 124 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 47.67 -1.17 128 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 50.17 -1.17 132 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 52.69 -1.15 137 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 52 0 2 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 -0.01 48 0 4 0
29OCT26 23.00 P 0.00 0.00 0.00 0.02 -0.02 48 0 4 0
29OCT26 24.00 P 0.00 0.00 0.00 0.05 -0.01 51 0 45 0
29OCT26 25.00 P 0.00 0.00 0.00 0.08 -0.02 50 0 74 0
29OCT26 26.00 P 0.00 0.00 0.00 0.12 -0.04 49 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.19 -0.04 50 0 23 0
29OCT26 28.00 P 0.00 0.00 0.00 0.27 -0.07 49 0 1 0
29OCT26 29.00 P 0.00 0.00 0.00 0.38 -0.11 49 0 18 0
29OCT26 30.00 P 0.00 0.00 0.00 0.53 -0.15 49 0 7 0
29OCT26 31.00 P 0.67 0.67 0.67 0.72 -0.19 49 8 30 0
29OCT26 32.00 P 0.00 0.00 0.00 0.95 -0.23 49 0 27 0
29OCT26 33.00 P 0.00 0.00 0.00 1.22 -0.29 49 0 186 0
29OCT26 34.00 P 0.00 0.00 0.00 1.55 -0.37 48 0 138 0
29OCT26 35.00 P 0.00 0.00 0.00 1.92 -0.50 48 0 78 0
29OCT26 36.00 P 0.00 0.00 0.00 2.34 -0.60 48 0 110 0
29OCT26 37.00 P 0.00 0.00 0.00 2.91 -0.61 49 0 150 0
29OCT26 38.00 P 0.00 0.00 0.00 3.47 -0.66 50 0 65 0
29OCT26 39.00 P 0.00 0.00 0.00 4.05 -0.76 50 0 160 0
29OCT26 40.00 P 0.00 0.00 0.00 4.79 -0.60 51 0 2 0
29OCT26 41.00 P 0.00 0.00 0.00 5.42 -0.76 51 0 15 0
29OCT26 42.00 P 0.00 0.00 0.00 6.22 -0.74 52 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 6.99 -0.78 53 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 7.80 -0.78 53 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 8.64 -0.85 54 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 9.50 -0.87 55 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 10.39 -0.88 56 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 11.31 -0.93 58 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 12.24 -0.91 59 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.23 -0.05 50 0 2 0
27NOV26 26.00 P 0.00 0.00 0.00 0.32 -0.07 50 0 10 0
27NOV26 27.00 P 0.00 0.00 0.00 0.44 -0.11 50 0 2 0
27NOV26 28.00 P 0.00 0.00 0.00 0.59 -0.14 49 0 15 0
27NOV26 29.00 P 0.00 0.00 0.00 0.78 -0.16 49 0 1 0
27NOV26 30.00 P 0.00 0.00 0.00 1.00 -0.21 49 0 6 0
27NOV26 31.00 P 0.00 0.00 0.00 1.26 -0.26 49 0 36 0
27NOV26 32.00 P 0.00 0.00 0.00 1.57 -0.28 49 0 47 0
27NOV26 33.00 P 0.00 0.00 0.00 1.90 -0.36 49 0 71 0
27NOV26 34.00 P 0.00 0.00 0.00 2.30 -0.39 49 0 87 0
27NOV26 35.00 P 0.00 0.00 0.00 2.72 -0.48 49 0 154 0
27NOV26 36.00 P 0.00 0.00 0.00 3.21 -0.55 49 0 123 0
27NOV26 37.00 P 0.00 0.00 0.00 3.75 -0.61 49 0 15 0
27NOV26 38.00 P 0.00 0.00 0.00 4.33 -0.66 49 0 60 0
27NOV26 39.00 P 0.00 0.00 0.00 4.93 -0.61 49 0 30 0
27NOV26 40.00 P 0.00 0.00 0.00 5.67 -0.61 50 0 14 0
27NOV26 41.00 P 0.00 0.00 0.00 6.31 -0.73 50 0 15 0
27NOV26 42.00 P 0.00 0.00 0.00 7.21 -0.62 52 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 8.00 -0.62 53 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 8.81 -0.58 54 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 9.62 -0.65 54 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 10.47 -0.66 55 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 11.33 -0.61 56 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 12.20 -0.67 56 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 13.11 -0.62 57 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.09 -0.04 50 0 22 0
30DEC26 22.00 P 0.12 0.12 0.12 0.13 -0.05 49 20 286 0
30DEC26 23.00 P 0.00 0.00 0.00 0.19 -0.06 49 0 28 0
30DEC26 24.00 P 0.23 0.23 0.23 0.28 -0.08 49 10 165 +10
30DEC26 25.00 P 0.00 0.00 0.00 0.37 -0.11 49 0 584 0
30DEC26 26.00 P 0.00 0.00 0.00 0.49 -0.15 49 0 42 0
30DEC26 27.00 P 0.00 0.00 0.00 0.65 -0.18 49 0 34 0
30DEC26 28.00 P 0.00 0.00 0.00 0.84 -0.21 48 0 81 0
30DEC26 29.00 P 0.00 0.00 0.00 1.05 -0.27 48 0 30 0
30DEC26 30.00 P 0.00 0.00 0.00 1.32 -0.29 48 0 86 0
30DEC26 31.00 P 0.00 0.00 0.00 1.60 -0.35 48 0 204 0
30DEC26 32.00 P 0.00 0.00 0.00 1.94 -0.39 48 0 146 0
30DEC26 33.00 P 0.00 0.00 0.00 2.30 -0.44 48 0 83 0
30DEC26 34.00 P 2.79 2.79 2.79 2.71 -0.49 48 30 266 0
30DEC26 35.00 P 0.00 0.00 0.00 3.17 -0.52 48 0 147 0
30DEC26 36.00 P 0.00 0.00 0.00 3.69 -0.55 48 0 112 0
30DEC26 37.00 P 0.00 0.00 0.00 4.25 -0.57 49 0 83 0
30DEC26 38.00 P 0.00 0.00 0.00 4.75 -0.81 48 0 89 0
30DEC26 39.00 P 0.00 0.00 0.00 5.43 -0.72 49 0 129 0
30DEC26 40.00 P 0.00 0.00 0.00 6.10 -0.75 49 0 136 0
30DEC26 41.00 P 0.00 0.00 0.00 6.97 -0.52 51 0 70 0
30DEC26 42.00 P 0.00 0.00 0.00 7.69 -0.59 52 0 64 0
30DEC26 43.00 P 0.00 0.00 0.00 8.44 -0.61 52 0 22 0
30DEC26 44.00 P 0.00 0.00 0.00 9.20 -0.62 52 0 22 0
30DEC26 45.00 P 0.00 0.00 0.00 10.01 -0.62 53 0 10 0
30DEC26 46.00 P 0.00 0.00 0.00 10.83 -0.64 53 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 11.67 -0.65 54 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 12.54 -0.64 54 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 13.41 -0.64 55 0 301 0
30DEC26 50.00 P 0.00 0.00 0.00 14.30 -0.63 55 0 992 0
30DEC26 52.50 P 0.00 0.00 0.00 16.56 -0.62 57 0 1,181 0
30DEC26 55.00 P 0.00 0.00 0.00 18.89 -0.62 59 0 490 0
30DEC26 57.50 P 0.00 0.00 0.00 21.18 -0.67 59 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 23.53 -0.69 60 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 25.94 -0.66 62 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 28.33 -0.68 62 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 30.75 -0.69 64 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 33.18 -0.69 65 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 35.65 -0.96 67 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 38.10 -0.99 68 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.30 -0.09 49 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.41 -0.10 49 0 125 0
30MAR27 23.00 P 0.00 0.00 0.00 0.53 -0.14 49 0 20 0
30MAR27 24.00 P 0.00 0.00 0.00 0.69 -0.15 49 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 0.86 -0.20 49 0 93 0
30MAR27 26.00 P 0.00 0.00 0.00 1.07 -0.21 49 0 61 0
30MAR27 27.00 P 0.00 0.00 0.00 1.29 -0.27 49 0 35 0
30MAR27 28.00 P 1.44 1.44 1.44 1.57 -0.27 49 15 56 +15
30MAR27 29.00 P 0.00 0.00 0.00 1.85 -0.34 48 0 29 0
30MAR27 30.00 P 2.13 2.13 2.13 2.19 -0.35 48 1 63 -1
30MAR27 31.00 P 0.00 0.00 0.00 2.54 -0.40 48 0 106 0
30MAR27 32.00 P 0.00 0.00 0.00 2.93 -0.44 48 0 18 0
30MAR27 33.00 P 0.00 0.00 0.00 3.35 -0.46 48 0 46 0
30MAR27 34.00 P 0.00 0.00 0.00 3.78 -0.53 48 0 127 0
30MAR27 35.00 P 0.00 0.00 0.00 4.27 -0.54 48 0 46 0
30MAR27 36.00 P 0.00 0.00 0.00 4.78 -0.58 48 0 77 0
30MAR27 37.00 P 0.00 0.00 0.00 5.35 -0.58 48 0 37 0
30MAR27 38.00 P 0.00 0.00 0.00 5.95 -0.57 48 0 33 0
30MAR27 39.00 P 0.00 0.00 0.00 6.56 -0.64 48 0 4 0
30MAR27 40.00 P 0.00 0.00 0.00 7.19 -0.70 48 0 15 0
30MAR27 41.00 P 0.00 0.00 0.00 8.11 -0.37 51 0 29 0
30MAR27 42.00 P 0.00 0.00 0.00 8.77 -0.44 51 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 9.50 -0.52 51 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 10.32 -0.48 52 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 11.10 -0.48 52 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 11.85 -0.53 52 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 12.62 -0.58 52 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 13.49 -0.54 53 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 14.31 -0.57 53 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 15.16 -0.56 54 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 17.33 -0.56 55 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 19.54 -0.58 55 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 21.80 -0.58 56 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 24.07 -0.62 57 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 26.39 -0.62 58 0 0 0
29JUN27 21.00 P 0.58 0.58 0.58 0.62 -0.09 50 2 161 +2
29JUN27 22.00 P 0.00 0.00 0.00 0.79 -0.09 50 0 5 0
29JUN27 23.00 P 0.00 0.00 0.00 0.96 -0.14 50 0 20 0
29JUN27 24.00 P 0.00 0.00 0.00 1.19 -0.13 50 0 70 0
29JUN27 25.00 P 0.00 0.00 0.00 1.41 -0.18 49 0 187 0
29JUN27 26.00 P 0.00 0.00 0.00 1.69 -0.18 50 0 311 0
29JUN27 27.00 P 0.00 0.00 0.00 1.98 -0.20 49 0 127 0
29JUN27 28.00 P 0.00 0.00 0.00 2.28 -0.27 49 0 192 0
29JUN27 29.00 P 0.00 0.00 0.00 2.64 -0.29 49 0 70 0
29JUN27 30.00 P 0.00 0.00 0.00 3.05 -0.25 50 0 85 0
29JUN27 31.00 P 0.00 0.00 0.00 3.46 -0.27 50 0 15 0
29JUN27 32.00 P 0.00 0.00 0.00 3.86 -0.34 49 0 30 0
29JUN27 33.00 P 0.00 0.00 0.00 4.40 -0.31 50 0 195 0
29JUN27 34.00 P 0.00 0.00 0.00 4.92 -0.35 50 0 105 0
29JUN27 35.00 P 5.49 5.49 5.49 5.46 -0.40 50 30 80 +30
29JUN27 36.00 P 6.06 6.06 6.06 6.01 -0.46 51 30 37 +22
29JUN27 37.00 P 0.00 0.00 0.00 6.60 -0.51 51 0 48 0
29JUN27 38.00 P 0.00 0.00 0.00 7.21 -0.52 51 0 123 0
29JUN27 39.00 P 0.00 0.00 0.00 7.88 -0.52 51 0 75 0
29JUN27 40.00 P 0.00 0.00 0.00 8.46 -0.68 51 0 84 0
29JUN27 41.00 P 0.00 0.00 0.00 9.17 -0.54 52 0 46 0
29JUN27 42.00 P 0.00 0.00 0.00 9.95 -0.53 52 0 18 0
29JUN27 43.00 P 0.00 0.00 0.00 10.65 -0.56 52 0 24 0
29JUN27 44.00 P 0.00 0.00 0.00 11.36 -0.60 53 0 131 0
29JUN27 45.00 P 0.00 0.00 0.00 12.11 -0.61 53 0 44 0
29JUN27 46.00 P 0.00 0.00 0.00 12.88 -0.61 53 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 13.65 -0.63 53 0 34 0
29JUN27 48.00 P 0.00 0.00 0.00 14.43 -0.65 53 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 15.23 -0.65 54 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 16.06 -0.66 54 0 4 0
TOTAL PUT 932 22,057 +360
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$1129.000
21AUG26 910.00 C 0.00 0.00 0.00 219.00 +104.39 0 0 0 0
21AUG26 915.00 C 0.00 0.00 0.00 214.00 +104.09 0 0 0 0
21AUG26 920.00 C 0.00 0.00 0.00 209.00 +103.74 0 0 0 0
21AUG26 925.00 C 0.00 0.00 0.00 204.00 +103.33 0 0 0 0
21AUG26 930.00 C 0.00 0.00 0.00 199.00 +102.87 0 0 0 0
21AUG26 935.00 C 0.00 0.00 0.00 194.00 +102.34 0 0 0 0
21AUG26 940.00 C 0.00 0.00 0.00 189.00 +101.74 0 0 0 0
21AUG26 945.00 C 0.00 0.00 0.00 184.00 +101.06 0 0 0 0
21AUG26 950.00 C 0.00 0.00 0.00 179.00 +100.30 0 0 0 0
21AUG26 955.00 C 0.00 0.00 0.00 174.00 +99.45 0 0 0 0
21AUG26 960.00 C 0.00 0.00 0.00 169.00 +98.50 0 0 0 0
21AUG26 965.00 C 0.00 0.00 0.00 164.00 +98.68 0 0 0 0
21AUG26 970.00 C 0.00 0.00 0.00 159.00 +95.73 0 0 0 0
21AUG26 975.00 C 0.00 0.00 0.00 154.00 +93.73 0 0 0 0
21AUG26 980.00 C 0.00 0.00 0.00 149.00 +92.75 0 0 0 0
21AUG26 985.00 C 0.00 0.00 0.00 144.00 +90.61 0 0 0 0
21AUG26 990.00 C 0.00 0.00 0.00 139.00 +90.54 0 0 0 -12
21AUG26 995.00 C 0.00 0.00 0.00 134.00 +87.43 0 0 0 0
21AUG26 1,000.00 C 33.41 33.41 14.00 129.00 +85.64 0 41 1 +1
21AUG26 1,005.00 C 0.00 0.00 0.00 124.00 +84.74 0 0 0 -15
21AUG26 1,010.00 C 14.77 14.77 9.38 119.00 +82.55 0 13 0 -1
21AUG26 1,015.00 C 12.90 12.90 7.52 114.00 +80.87 0 19 0 -15
21AUG26 1,020.00 C 35.00 35.00 5.98 109.00 +77.35 0 32 0 -17
21AUG26 1,025.00 C 5.97 5.97 4.68 104.00 +74.62 0 29 0 0
21AUG26 1,030.00 C 12.95 70.00 3.61 99.00 +72.00 0 125 0 0
21AUG26 1,035.00 C 3.54 3.54 2.68 94.00 +69.24 0 30 0 0
21AUG26 1,040.00 C 3.49 3.49 2.30 89.00 +67.00 0 190 0 -1
21AUG26 1,045.00 C 2.89 7.69 1.76 84.00 +63.92 0 66 0 -1
21AUG26 1,050.00 C 6.10 78.00 0.96 79.00 +60.71 0 52 0 0
21AUG26 1,055.00 C 4.38 6.95 4.21 74.00 +57.38 0 185 0 0
21AUG26 1,060.00 C 6.00 53.00 1.90 69.00 +53.93 0 57 0 -10
21AUG26 1,065.00 C 9.50 11.00 1.30 64.00 +49.97 0 42 0 -38
21AUG26 1,070.00 C 2.56 2.56 2.56 59.00 +46.70 0 15 0 -2
21AUG26 1,075.00 C 1.17 11.18 1.17 54.00 +42.93 0 46 0 0
21AUG26 1,080.00 C 0.10 27.74 0.10 49.00 +39.06 0 78 0 -1
21AUG26 1,085.00 C 1.14 7.14 0.10 44.00 +35.09 0 46 0 0
21AUG26 1,090.00 C 0.10 5.71 0.10 39.00 +31.03 0 61 0 0
21AUG26 1,095.00 C 7.00 15.32 0.10 34.00 +26.90 0 168 0 -1
21AUG26 1,100.00 C 5.90 20.00 3.58 29.00 +22.68 0 89 0 -34
21AUG26 1,105.00 C 5.61 18.59 5.61 24.00 +18.39 0 22 0 0
21AUG26 1,110.00 C 0.00 0.00 0.00 19.00 +13.88 0 0 0 0
21AUG26 1,115.00 C 6.85 6.85 6.85 14.00 +9.61 0 30 33 +30
21AUG26 1,120.00 C 1.86 17.00 1.86 9.00 +5.13 0 17 0 0
21AUG26 1,125.00 C 11.09 11.09 5.26 4.00 +0.59 0 29 29 +29
21AUG26 1,130.00 C 1.00 9.45 1.00 0.00 -2.99 0 106 45 +44
21AUG26 1,135.00 C 7.96 7.96 3.70 0.00 -2.62 0 47 47 +47
21AUG26 1,140.00 C 6.70 6.70 3.40 0.00 -2.29 0 30 30 +30
21AUG26 1,145.00 C 5.64 5.64 2.73 0.00 -1.99 0 30 61 +30
21AUG26 1,150.00 C 2.88 4.67 2.30 0.00 -1.73 0 45 65 +35
21AUG26 1,155.00 C 3.56 3.56 3.12 0.00 -1.50 0 30 0 0
21AUG26 1,160.00 C 10.00 10.00 1.00 0.00 -1.30 0 18 16 +16
21AUG26 1,165.00 C 3.27 3.27 3.27 0.00 -1.12 0 1 1 +1
21AUG26 1,170.00 C 1.23 1.53 1.23 0.00 -0.97 0 30 0 0
21AUG26 1,175.00 C 2.01 2.96 1.24 0.00 -0.83 0 60 30 +29
21AUG26 1,180.00 C 2.00 2.04 0.52 0.00 -0.72 0 43 37 +28
21AUG26 1,185.00 C 1.55 1.55 1.55 0.00 -0.61 0 15 15 +15
21AUG26 1,190.00 C 1.35 1.35 1.35 0.00 -0.52 0 15 15 +15
21AUG26 1,195.00 C 0.00 0.00 0.00 0.00 -0.45 0 0 3 0
21AUG26 1,200.00 C 0.38 4.97 0.38 0.00 -0.38 0 12 23 +1
21AUG26 1,205.00 C 4.70 4.70 0.10 0.00 -0.32 0 60 18 +18
21AUG26 1,210.00 C 0.00 0.00 0.00 0.00 -0.27 0 0 0 0
21AUG26 1,215.00 C 1.83 1.83 1.83 0.00 -0.23 0 15 15 +15
21AUG26 1,220.00 C 0.60 0.60 0.60 0.00 -0.19 0 1 1 +1
21AUG26 1,225.00 C 0.00 0.00 0.00 0.00 -0.16 0 0 2 0
21AUG26 1,230.00 C 0.00 0.00 0.00 0.00 -0.14 0 0 21 0
21AUG26 1,235.00 C 0.00 0.00 0.00 0.00 -0.12 0 0 0 0
21AUG26 1,240.00 C 0.00 0.00 0.00 0.00 -0.10 0 0 160 0
21AUG26 1,245.00 C 0.00 0.00 0.00 0.00 -0.08 0 0 0 0
21AUG26 1,250.00 C 0.00 0.00 0.00 0.00 -0.07 0 0 1 0
21AUG26 1,255.00 C 0.00 0.00 0.00 0.00 -0.06 0 0 0 0
21AUG26 1,260.00 C 0.00 0.00 0.00 0.00 -0.05 0 0 0 0
21AUG26 1,265.00 C 0.00 0.00 0.00 0.00 -0.04 0 0 0 0
21AUG26 1,270.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 1 0
21AUG26 1,275.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 1 0
21AUG26 1,280.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 1,285.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 12 0
21AUG26 1,290.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 9 0
21AUG26 1,295.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
21AUG26 1,300.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
21AUG26 1,305.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 1,310.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 1,315.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 1,320.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 1,325.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 1,330.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
21AUG26 1,335.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 1,340.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 1,345.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 1,350.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 21 0
21AUG26 1,355.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 1,360.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 1,365.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 1,370.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 1,375.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 1,380.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 12 0
21AUG26 1,385.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 1,390.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 1,395.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 24 0
21AUG26 1,400.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 22 0
21AUG26 1,405.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
21AUG26 1,410.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
21AUG26 1,415.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
28AUG26 830.00 C 0.00 0.00 0.00 301.68 +100.46 122 0 0 0
28AUG26 840.00 C 0.00 0.00 0.00 292.13 +98.50 122 0 0 0
28AUG26 850.00 C 0.00 0.00 0.00 282.65 +97.60 122 0 0 0
28AUG26 860.00 C 0.00 0.00 0.00 273.25 +96.51 122 0 0 0
28AUG26 870.00 C 0.00 0.00 0.00 263.94 +95.32 122 0 0 0
28AUG26 880.00 C 0.00 0.00 0.00 254.72 +94.05 122 0 0 0
28AUG26 890.00 C 0.00 0.00 0.00 245.60 +92.68 122 0 0 0
28AUG26 900.00 C 0.00 0.00 0.00 236.59 +91.22 122 0 0 0
28AUG26 910.00 C 0.00 0.00 0.00 227.69 +89.67 122 0 0 0
28AUG26 920.00 C 0.00 0.00 0.00 218.93 +88.04 122 0 0 0
28AUG26 930.00 C 0.00 0.00 0.00 210.30 +86.32 122 0 0 0
28AUG26 940.00 C 0.00 0.00 0.00 195.76 +78.47 100 0 0 0
28AUG26 950.00 C 0.00 0.00 0.00 193.48 +82.66 122 0 0 0
28AUG26 960.00 C 0.00 0.00 0.00 185.31 +80.73 122 0 0 0
28AUG26 970.00 C 0.00 0.00 0.00 177.30 +78.72 122 0 0 0
28AUG26 980.00 C 0.00 0.00 0.00 169.47 +76.67 122 0 0 0
28AUG26 990.00 C 0.00 0.00 0.00 161.82 +77.18 122 0 3 0
28AUG26 1,000.00 C 79.49 110.00 74.06 154.35 +74.86 122 5 35 +2
28AUG26 1,010.00 C 57.61 57.69 57.61 147.08 +72.51 122 20 47 +20
28AUG26 1,020.00 C 61.03 67.00 58.00 140.01 +70.15 122 10 18 +7
28AUG26 1,030.00 C 51.21 59.62 51.21 133.13 +67.54 122 34 34 +32
28AUG26 1,040.00 C 53.28 97.00 39.84 122.67 +61.27 115 732 630 +609
28AUG26 1,050.00 C 48.01 50.35 39.98 120.01 +62.57 122 28 44 +25
28AUG26 1,060.00 C 41.36 48.28 39.04 113.76 +60.06 122 31 22 +17
28AUG26 1,070.00 C 38.23 44.94 36.08 107.72 +57.88 122 13 16 -3
28AUG26 1,080.00 C 35.30 100.00 33.25 98.84 +51.61 117 42 40 +35
28AUG26 1,090.00 C 37.29 39.14 31.66 93.41 +49.31 117 44 39 +34
28AUG26 1,100.00 C 40.00 81.00 25.31 88.18 +46.79 117 69 70 +24
28AUG26 1,110.00 C 30.00 90.00 26.32 83.15 +45.09 118 33 14 +14
28AUG26 1,120.00 C 29.60 45.00 23.42 78.33 +43.48 118 70 35 +34
28AUG26 1,130.00 C 21.69 30.02 21.69 73.72 +40.88 118 25 14 +14
28AUG26 1,140.00 C 25.25 25.25 20.06 69.31 +38.70 118 24 16 +16
28AUG26 1,150.00 C 23.35 65.00 19.10 65.09 +36.58 119 52 39 +36
28AUG26 1,160.00 C 17.23 20.15 17.06 61.07 +34.63 119 20 18 +16
28AUG26 1,170.00 C 15.70 18.97 15.70 57.25 +32.88 119 14 12 +10
28AUG26 1,180.00 C 18.56 61.80 13.99 54.55 +32.12 121 40 33 +29
28AUG26 1,190.00 C 13.64 32.81 13.38 50.15 +29.52 119 45 40 +25
28AUG26 1,200.00 C 12.62 48.00 12.62 48.00 +29.05 121 25 27 +5
28AUG26 1,210.00 C 12.32 25.71 12.32 43.76 +26.36 119 42 20 +20
28AUG26 1,220.00 C 13.36 13.70 11.44 40.82 +24.86 120 50 86 +3
28AUG26 1,230.00 C 10.76 13.44 10.76 38.04 +23.42 120 25 70 -10
28AUG26 1,240.00 C 10.89 44.40 9.09 37.61 +24.23 124 68 71 -11
28AUG26 1,250.00 C 9.02 33.80 9.02 34.38 +22.14 123 6 6 -4
28AUG26 1,260.00 C 0.00 0.00 0.00 32.51 +21.33 124 0 8 0
28AUG26 1,270.00 C 0.00 0.00 0.00 30.19 +20.28 123 0 2 0
28AUG26 1,280.00 C 8.07 8.07 8.07 28.01 +18.97 123 5 6 +5
28AUG26 1,290.00 C 7.44 7.44 7.44 25.96 +17.72 123 5 11 +5
28AUG26 1,300.00 C 8.50 30.26 6.74 24.04 +16.31 123 1,056 665 +611
28AUG26 1,310.00 C 6.35 6.35 6.35 22.24 +15.41 123 5 2 -1
28AUG26 1,320.00 C 5.87 5.87 5.87 20.57 +14.36 123 5 3 -5
28AUG26 1,330.00 C 5.44 5.99 5.44 19.00 +13.36 123 20 15 +10
28AUG26 1,340.00 C 0.00 0.00 0.00 17.54 +12.42 123 0 13 0
28AUG26 1,350.00 C 6.82 6.82 6.82 16.17 +11.52 123 15 18 +15
28AUG26 1,360.00 C 0.00 0.00 0.00 14.90 +10.68 123 0 2 0
28AUG26 1,370.00 C 0.00 0.00 0.00 13.72 +9.90 123 0 1 0
28AUG26 1,380.00 C 0.00 0.00 0.00 12.26 +8.80 122 0 1 0
28AUG26 1,390.00 C 0.00 0.00 0.00 11.27 +8.14 122 0 0 0
28AUG26 1,400.00 C 5.50 24.80 3.88 10.67 +7.84 123 43 43 +38
28AUG26 1,410.00 C 4.00 20.00 3.68 9.51 +6.96 122 69 83 +56
29SEP26 680.00 C 0.00 0.00 0.00 464.31 +94.86 115 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 455.60 +94.11 115 0 0 0
29SEP26 700.00 C 0.00 0.00 0.00 433.55 +79.92 76 0 0 0
29SEP26 710.00 C 0.00 0.00 0.00 425.26 +79.38 82 0 0 0
29SEP26 720.00 C 0.00 0.00 0.00 417.05 +86.33 86 0 0 0
29SEP26 730.00 C 0.00 0.00 0.00 408.92 +78.21 89 0 0 0
29SEP26 740.00 C 0.00 0.00 0.00 400.88 +77.59 91 0 0 0
29SEP26 750.00 C 0.00 0.00 0.00 392.93 +86.43 93 0 0 0
29SEP26 760.00 C 0.00 0.00 0.00 385.07 +85.55 95 0 0 0
29SEP26 770.00 C 0.00 0.00 0.00 377.31 +84.66 97 0 0 0
29SEP26 780.00 C 0.00 0.00 0.00 369.63 +83.74 98 0 0 0
29SEP26 790.00 C 0.00 0.00 0.00 362.06 +82.82 99 0 0 0
29SEP26 800.00 C 0.00 0.00 0.00 354.57 +81.87 100 0 0 0
29SEP26 810.00 C 0.00 0.00 0.00 347.19 +80.91 101 0 0 0
29SEP26 820.00 C 0.00 0.00 0.00 339.90 +79.94 102 0 0 0
29SEP26 830.00 C 0.00 0.00 0.00 332.72 +78.96 103 0 0 0
29SEP26 840.00 C 0.00 0.00 0.00 325.64 +77.97 103 0 0 0
29SEP26 850.00 C 0.00 0.00 0.00 318.65 +76.96 104 0 0 0
29SEP26 860.00 C 0.00 0.00 0.00 311.77 +75.94 104 0 0 0
29SEP26 870.00 C 0.00 0.00 0.00 304.99 +74.92 105 0 0 0
29SEP26 880.00 C 0.00 0.00 0.00 298.32 +73.90 106 0 0 0
29SEP26 890.00 C 0.00 0.00 0.00 291.75 +72.86 106 0 0 0
29SEP26 900.00 C 0.00 0.00 0.00 285.28 +71.82 106 0 0 0
29SEP26 910.00 C 0.00 0.00 0.00 278.92 +70.78 107 0 0 0
29SEP26 920.00 C 0.00 0.00 0.00 272.66 +69.73 107 0 0 0
29SEP26 930.00 C 0.00 0.00 0.00 266.50 +68.67 107 0 0 0
29SEP26 940.00 C 0.00 0.00 0.00 260.45 +67.62 108 0 0 0
29SEP26 950.00 C 255.91 255.91 255.91 254.51 +66.57 108 10 0 -10
29SEP26 960.00 C 0.00 0.00 0.00 248.66 +65.51 108 0 6 0
29SEP26 970.00 C 0.00 0.00 0.00 242.92 +64.46 109 0 6 0
29SEP26 980.00 C 0.00 0.00 0.00 237.29 +63.41 109 0 30 0
29SEP26 990.00 C 0.00 0.00 0.00 231.75 +62.36 109 0 60 0
29SEP26 1,000.00 C 164.00 164.00 162.00 226.32 +61.31 109 4 18 0
29SEP26 1,010.00 C 0.00 0.00 0.00 220.99 +60.27 109 0 48 0
29SEP26 1,020.00 C 0.00 0.00 0.00 215.76 +59.23 110 0 32 0
29SEP26 1,030.00 C 0.00 0.00 0.00 210.63 +58.20 110 0 8 0
29SEP26 1,040.00 C 0.00 0.00 0.00 205.60 +57.17 110 0 34 0
29SEP26 1,050.00 C 0.00 0.00 0.00 200.67 +56.15 110 0 64 0
29SEP26 1,060.00 C 0.00 0.00 0.00 195.83 +55.13 110 0 22 0
29SEP26 1,070.00 C 0.00 0.00 0.00 191.10 +54.13 110 0 37 0
29SEP26 1,080.00 C 0.00 0.00 0.00 186.45 +53.13 111 0 95 0
29SEP26 1,090.00 C 0.00 0.00 0.00 181.91 +52.14 111 0 9 0
29SEP26 1,100.00 C 0.00 0.00 0.00 177.45 +51.15 111 0 55 0
29SEP26 1,110.00 C 129.25 129.25 129.25 173.09 +50.18 111 8 15 0
29SEP26 1,120.00 C 0.00 0.00 0.00 168.82 +49.22 111 0 0 0
29SEP26 1,130.00 C 0.00 0.00 0.00 164.64 +48.26 111 0 0 0
29SEP26 1,140.00 C 0.00 0.00 0.00 160.55 +47.32 111 0 0 0
29SEP26 1,150.00 C 0.00 0.00 0.00 156.55 +46.38 111 0 0 0
29SEP26 1,160.00 C 0.00 0.00 0.00 152.63 +45.45 111 0 31 0
29SEP26 1,170.00 C 0.00 0.00 0.00 148.80 +42.57 112 0 33 0
29SEP26 1,180.00 C 0.00 0.00 0.00 145.05 +43.62 112 0 2 0
29SEP26 1,190.00 C 0.00 0.00 0.00 141.39 +41.27 112 0 1 0
29SEP26 1,200.00 C 136.00 141.00 136.00 137.81 +38.34 112 15 78 -7
29SEP26 1,210.00 C 0.00 0.00 0.00 134.31 +38.87 112 0 4 0
29SEP26 1,220.00 C 0.00 0.00 0.00 130.88 +38.86 112 0 16 0
29SEP26 1,230.00 C 0.00 0.00 0.00 127.54 +37.54 112 0 15 0
29SEP26 1,240.00 C 0.00 0.00 0.00 124.27 +37.36 112 0 2 0
29SEP26 1,250.00 C 0.00 0.00 0.00 121.08 +35.22 112 0 2 0
29SEP26 1,260.00 C 0.00 0.00 0.00 117.96 +32.11 112 0 30 0
29SEP26 1,270.00 C 0.00 0.00 0.00 116.57 +32.81 113 0 15 0
29SEP26 1,280.00 C 0.00 0.00 0.00 113.19 +31.76 113 0 2 0
29SEP26 1,290.00 C 71.68 71.68 71.68 109.04 +29.88 112 15 27 +15
29SEP26 1,300.00 C 61.38 116.24 61.38 109.03 +32.07 114 25 89 0
29SEP26 1,310.00 C 0.00 0.00 0.00 106.40 +31.59 115 0 2 0
29SEP26 1,320.00 C 0.00 0.00 0.00 103.69 +30.97 115 0 2 0
29SEP26 1,330.00 C 0.00 0.00 0.00 100.95 +30.26 115 0 2 0
29SEP26 1,340.00 C 66.15 66.15 66.15 100.94 +32.23 116 5 7 +4
29SEP26 1,350.00 C 0.00 0.00 0.00 96.64 +29.86 115 0 2 0
29SEP26 1,360.00 C 0.00 0.00 0.00 94.31 +29.40 115 0 5 0
29SEP26 1,370.00 C 0.00 0.00 0.00 91.65 +28.57 115 0 5 0
29SEP26 1,380.00 C 0.00 0.00 0.00 90.54 +29.23 116 0 4 0
29SEP26 1,390.00 C 0.00 0.00 0.00 87.04 +27.46 115 0 4 0
29SEP26 1,400.00 C 0.00 0.00 0.00 86.40 +29.44 117 0 2 0
29SEP26 1,410.00 C 64.79 103.26 64.79 84.11 +27.84 117 2 8 +1
29OCT26 680.00 C 0.00 0.00 0.00 469.44 +73.64 92 0 0 0
29OCT26 690.00 C 0.00 0.00 0.00 461.85 +73.07 93 0 0 0
29OCT26 700.00 C 0.00 0.00 0.00 454.34 +72.49 94 0 0 0
29OCT26 710.00 C 0.00 0.00 0.00 446.91 +71.88 95 0 0 0
29OCT26 720.00 C 0.00 0.00 0.00 439.57 +71.27 96 0 0 0
29OCT26 730.00 C 0.00 0.00 0.00 432.32 +70.65 97 0 0 0
29OCT26 740.00 C 0.00 0.00 0.00 425.15 +70.01 98 0 0 0
29OCT26 750.00 C 0.00 0.00 0.00 418.08 +69.38 99 0 0 0
29OCT26 760.00 C 0.00 0.00 0.00 411.09 +68.73 99 0 0 0
29OCT26 770.00 C 0.00 0.00 0.00 404.18 +68.06 100 0 0 0
29OCT26 780.00 C 0.00 0.00 0.00 397.37 +77.30 100 0 0 0
29OCT26 790.00 C 0.00 0.00 0.00 390.64 +76.43 101 0 0 0
29OCT26 800.00 C 0.00 0.00 0.00 384.00 +75.57 101 0 0 0
29OCT26 810.00 C 0.00 0.00 0.00 377.45 +74.71 102 0 0 0
29OCT26 820.00 C 0.00 0.00 0.00 370.99 +73.84 102 0 0 0
29OCT26 830.00 C 0.00 0.00 0.00 364.62 +72.97 103 0 0 0
29OCT26 840.00 C 0.00 0.00 0.00 358.33 +72.10 103 0 0 0
29OCT26 850.00 C 0.00 0.00 0.00 352.14 +71.23 103 0 0 0
29OCT26 860.00 C 0.00 0.00 0.00 346.03 +70.36 104 0 0 0
29OCT26 870.00 C 0.00 0.00 0.00 340.00 +69.48 104 0 0 0
29OCT26 880.00 C 0.00 0.00 0.00 334.07 +68.61 104 0 0 0
29OCT26 890.00 C 0.00 0.00 0.00 328.22 +67.74 104 0 0 0
29OCT26 900.00 C 0.00 0.00 0.00 322.46 +66.87 105 0 0 0
29OCT26 910.00 C 0.00 0.00 0.00 316.78 +66.00 105 0 0 0
29OCT26 920.00 C 0.00 0.00 0.00 311.19 +65.13 105 0 0 0
29OCT26 930.00 C 0.00 0.00 0.00 305.68 +64.27 105 0 0 0
29OCT26 940.00 C 0.00 0.00 0.00 300.26 +63.41 105 0 6 0
29OCT26 950.00 C 0.00 0.00 0.00 294.92 +62.55 106 0 0 0
29OCT26 960.00 C 0.00 0.00 0.00 289.66 +61.70 106 0 0 0
29OCT26 970.00 C 0.00 0.00 0.00 284.48 +60.84 106 0 0 0
29OCT26 980.00 C 0.00 0.00 0.00 279.39 +60.00 106 0 0 0
29OCT26 990.00 C 0.00 0.00 0.00 274.38 +59.16 106 0 15 0
29OCT26 1,000.00 C 240.00 240.00 240.00 269.44 +58.32 106 1 7 0
29OCT26 1,010.00 C 0.00 0.00 0.00 264.59 +57.50 107 0 66 0
29OCT26 1,020.00 C 0.00 0.00 0.00 259.81 +56.67 107 0 40 0
29OCT26 1,030.00 C 0.00 0.00 0.00 255.11 +55.84 107 0 15 0
29OCT26 1,040.00 C 0.00 0.00 0.00 250.49 +55.03 107 0 15 0
29OCT26 1,050.00 C 0.00 0.00 0.00 245.95 +54.23 107 0 20 0
29OCT26 1,060.00 C 0.00 0.00 0.00 241.48 +53.43 107 0 54 0
29OCT26 1,070.00 C 0.00 0.00 0.00 237.08 +52.63 107 0 19 0
29OCT26 1,080.00 C 0.00 0.00 0.00 232.76 +51.85 107 0 31 0
29OCT26 1,090.00 C 0.00 0.00 0.00 228.51 +51.07 107 0 15 0
29OCT26 1,100.00 C 208.00 208.00 208.00 224.33 +50.29 108 1 18 0
29OCT26 1,110.00 C 0.00 0.00 0.00 220.23 +49.53 108 0 23 0
29OCT26 1,120.00 C 0.00 0.00 0.00 216.19 +48.77 108 0 2 0
29OCT26 1,130.00 C 0.00 0.00 0.00 212.22 +48.02 108 0 0 0
29OCT26 1,140.00 C 0.00 0.00 0.00 208.32 +47.27 108 0 0 0
29OCT26 1,150.00 C 0.00 0.00 0.00 204.49 +46.54 108 0 15 0
29OCT26 1,160.00 C 0.00 0.00 0.00 200.72 +45.81 108 0 15 0
29OCT26 1,170.00 C 0.00 0.00 0.00 197.02 +45.09 108 0 15 0
29OCT26 1,180.00 C 0.00 0.00 0.00 193.39 +44.38 108 0 0 0
29OCT26 1,190.00 C 0.00 0.00 0.00 189.82 +43.68 108 0 0 0
29OCT26 1,200.00 C 0.00 0.00 0.00 186.31 +42.98 108 0 2 0
29OCT26 1,210.00 C 0.00 0.00 0.00 182.86 +42.29 108 0 16 0
29OCT26 1,220.00 C 0.00 0.00 0.00 179.47 +41.60 108 0 15 0
29OCT26 1,230.00 C 0.00 0.00 0.00 176.15 +40.94 108 0 0 0
29OCT26 1,240.00 C 0.00 0.00 0.00 172.88 +40.27 108 0 0 0
29OCT26 1,250.00 C 0.00 0.00 0.00 169.67 +39.61 109 0 1 0
29OCT26 1,260.00 C 0.00 0.00 0.00 166.52 +38.97 109 0 15 0
29OCT26 1,270.00 C 0.00 0.00 0.00 163.43 +38.33 109 0 15 0
29OCT26 1,280.00 C 0.00 0.00 0.00 160.39 +37.70 109 0 0 0
29OCT26 1,290.00 C 0.00 0.00 0.00 157.41 +37.08 109 0 0 0
29OCT26 1,300.00 C 0.00 0.00 0.00 154.48 +36.47 109 2,000 2,000 +2,000
29OCT26 1,310.00 C 0.00 0.00 0.00 151.60 +35.86 109 0 0 0
29OCT26 1,320.00 C 0.00 0.00 0.00 148.78 +35.26 109 0 0 0
29OCT26 1,330.00 C 0.00 0.00 0.00 146.01 +34.68 109 0 0 0
29OCT26 1,340.00 C 0.00 0.00 0.00 143.28 +34.09 109 0 0 0
29OCT26 1,350.00 C 0.00 0.00 0.00 140.61 +33.51 109 0 0 0
29OCT26 1,360.00 C 146.09 146.09 146.09 137.99 +32.95 109 10 10 +10
29OCT26 1,370.00 C 0.00 0.00 0.00 135.41 +32.39 109 0 0 0
29OCT26 1,380.00 C 0.00 0.00 0.00 132.89 +31.85 109 0 0 0
29OCT26 1,390.00 C 0.00 0.00 0.00 130.41 +30.37 109 0 1 0
29OCT26 1,400.00 C 0.00 0.00 0.00 127.97 +30.77 109 2,000 2,000 +2,000
29OCT26 1,410.00 C 0.00 0.00 0.00 125.58 +29.95 109 0 0 0
27NOV26 830.00 C 0.00 0.00 0.00 393.98 +74.63 104 0 0 0
27NOV26 840.00 C 0.00 0.00 0.00 388.24 +73.93 104 0 0 0
27NOV26 850.00 C 0.00 0.00 0.00 382.57 +73.21 104 0 0 0
27NOV26 860.00 C 0.00 0.00 0.00 376.98 +72.50 104 0 0 0
27NOV26 870.00 C 0.00 0.00 0.00 371.46 +71.79 105 0 0 0
27NOV26 880.00 C 0.00 0.00 0.00 366.02 +71.08 105 0 0 0
27NOV26 890.00 C 0.00 0.00 0.00 360.66 +70.38 105 0 0 0
27NOV26 900.00 C 0.00 0.00 0.00 355.37 +69.68 105 0 0 0
27NOV26 910.00 C 0.00 0.00 0.00 350.15 +68.97 105 0 0 0
27NOV26 920.00 C 0.00 0.00 0.00 345.00 +68.26 106 0 0 0
27NOV26 930.00 C 0.00 0.00 0.00 339.93 +67.57 106 0 0 0
27NOV26 940.00 C 0.00 0.00 0.00 334.93 +66.87 106 0 15 0
27NOV26 950.00 C 0.00 0.00 0.00 329.99 +66.17 106 0 0 0
27NOV26 960.00 C 0.00 0.00 0.00 325.13 +65.48 106 0 0 0
27NOV26 970.00 C 0.00 0.00 0.00 320.34 +64.79 106 0 0 0
27NOV26 980.00 C 0.00 0.00 0.00 315.61 +64.10 106 0 0 0
27NOV26 990.00 C 0.00 0.00 0.00 310.96 +63.42 107 0 41 0
27NOV26 1,000.00 C 0.00 0.00 0.00 306.36 +62.73 107 0 15 0
27NOV26 1,010.00 C 0.00 0.00 0.00 301.84 +62.06 107 0 63 0
27NOV26 1,020.00 C 0.00 0.00 0.00 297.38 +61.39 107 0 6 0
27NOV26 1,030.00 C 0.00 0.00 0.00 292.99 +60.72 107 0 5 0
27NOV26 1,040.00 C 0.00 0.00 0.00 288.66 +60.06 107 0 30 0
27NOV26 1,050.00 C 0.00 0.00 0.00 284.39 +59.39 107 0 34 0
27NOV26 1,060.00 C 0.00 0.00 0.00 280.18 +58.73 107 0 6 0
27NOV26 1,070.00 C 0.00 0.00 0.00 276.04 +58.08 107 0 15 0
27NOV26 1,080.00 C 0.00 0.00 0.00 271.96 +57.43 107 0 20 0
27NOV26 1,090.00 C 0.00 0.00 0.00 267.94 +56.79 107 0 40 0
27NOV26 1,100.00 C 0.00 0.00 0.00 263.98 +56.15 108 0 49 0
27NOV26 1,110.00 C 0.00 0.00 0.00 260.07 +55.51 108 0 15 0
27NOV26 1,120.00 C 0.00 0.00 0.00 256.23 +54.88 108 0 15 0
27NOV26 1,130.00 C 0.00 0.00 0.00 252.44 +54.26 108 0 0 0
27NOV26 1,140.00 C 0.00 0.00 0.00 248.70 +53.63 108 0 0 0
27NOV26 1,150.00 C 0.00 0.00 0.00 245.03 +53.02 108 0 15 0
27NOV26 1,160.00 C 0.00 0.00 0.00 241.41 +52.41 108 0 15 0
27NOV26 1,170.00 C 0.00 0.00 0.00 237.84 +51.80 108 0 0 0
27NOV26 1,180.00 C 0.00 0.00 0.00 234.33 +51.20 108 0 0 0
27NOV26 1,190.00 C 0.00 0.00 0.00 230.87 +50.61 108 0 0 0
27NOV26 1,200.00 C 0.00 0.00 0.00 227.46 +50.01 108 0 0 0
27NOV26 1,210.00 C 0.00 0.00 0.00 224.10 +49.42 108 0 2 0
27NOV26 1,220.00 C 0.00 0.00 0.00 220.79 +48.84 108 0 15 0
27NOV26 1,230.00 C 0.00 0.00 0.00 217.54 +48.27 108 0 0 0
27NOV26 1,240.00 C 0.00 0.00 0.00 214.33 +47.70 108 0 2 0
27NOV26 1,250.00 C 0.00 0.00 0.00 211.17 +47.13 108 0 0 0
27NOV26 1,260.00 C 0.00 0.00 0.00 208.06 +46.57 108 0 15 0
27NOV26 1,270.00 C 0.00 0.00 0.00 205.00 +46.02 109 0 0 0
27NOV26 1,280.00 C 0.00 0.00 0.00 201.98 +45.47 109 0 0 0
27NOV26 1,290.00 C 0.00 0.00 0.00 199.01 +44.93 109 0 0 0
27NOV26 1,300.00 C 0.00 0.00 0.00 196.08 +44.38 109 0 0 0
27NOV26 1,310.00 C 0.00 0.00 0.00 193.20 +43.58 109 0 0 0
27NOV26 1,320.00 C 0.00 0.00 0.00 190.36 +43.32 109 0 0 0
27NOV26 1,330.00 C 0.00 0.00 0.00 187.57 +41.30 109 0 0 0
27NOV26 1,340.00 C 0.00 0.00 0.00 184.82 +40.97 109 0 0 0
27NOV26 1,350.00 C 0.00 0.00 0.00 182.11 +39.81 109 0 0 0
27NOV26 1,360.00 C 0.00 0.00 0.00 179.44 +39.11 109 0 0 0
27NOV26 1,370.00 C 0.00 0.00 0.00 176.81 +39.77 109 0 0 0
27NOV26 1,380.00 C 0.00 0.00 0.00 174.22 +37.39 109 0 0 0
27NOV26 1,390.00 C 0.00 0.00 0.00 171.68 +36.55 109 0 0 0
27NOV26 1,400.00 C 0.00 0.00 0.00 169.17 +35.89 109 0 0 0
27NOV26 1,410.00 C 0.00 0.00 0.00 166.70 +34.98 109 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 419.64 +66.96 103 0 0 0
30DEC26 840.00 C 0.00 0.00 0.00 414.28 +66.51 103 0 0 0
30DEC26 850.00 C 0.00 0.00 0.00 409.00 +66.07 103 0 0 0
30DEC26 860.00 C 0.00 0.00 0.00 403.78 +65.62 103 0 0 0
30DEC26 870.00 C 0.00 0.00 0.00 398.62 +65.17 103 0 0 0
30DEC26 880.00 C 0.00 0.00 0.00 393.54 +64.72 103 0 0 0
30DEC26 890.00 C 0.00 0.00 0.00 388.52 +64.27 104 0 0 0
30DEC26 900.00 C 0.00 0.00 0.00 383.56 +63.81 104 0 0 0
30DEC26 910.00 C 0.00 0.00 0.00 378.67 +67.71 104 0 0 0
30DEC26 920.00 C 0.00 0.00 0.00 373.85 +62.90 104 0 0 0
30DEC26 930.00 C 0.00 0.00 0.00 369.09 +71.65 104 0 0 0
30DEC26 940.00 C 0.00 0.00 0.00 364.39 +71.06 104 0 0 0
30DEC26 950.00 C 0.00 0.00 0.00 359.75 +70.48 104 0 0 0
30DEC26 960.00 C 0.00 0.00 0.00 355.17 +69.89 104 0 0 0
30DEC26 970.00 C 0.00 0.00 0.00 350.65 +69.31 104 0 0 0
30DEC26 980.00 C 0.00 0.00 0.00 346.20 +68.74 105 0 0 0
30DEC26 990.00 C 0.00 0.00 0.00 341.80 +68.16 105 0 0 0
30DEC26 1,000.00 C 300.95 300.95 300.95 337.46 +67.59 105 2 2 0
30DEC26 1,010.00 C 0.00 0.00 0.00 333.18 +67.02 105 0 0 0
30DEC26 1,020.00 C 0.00 0.00 0.00 328.96 +66.45 105 0 0 0
30DEC26 1,030.00 C 0.00 0.00 0.00 324.79 +65.88 105 0 0 0
30DEC26 1,040.00 C 0.00 0.00 0.00 320.68 +65.32 105 0 8 0
30DEC26 1,050.00 C 0.00 0.00 0.00 316.62 +64.76 105 0 0 0
30DEC26 1,060.00 C 0.00 0.00 0.00 312.62 +64.20 105 0 0 0
30DEC26 1,070.00 C 0.00 0.00 0.00 308.67 +63.64 105 0 0 0
30DEC26 1,080.00 C 0.00 0.00 0.00 304.77 +63.08 105 0 0 0
30DEC26 1,090.00 C 0.00 0.00 0.00 300.93 +62.54 106 0 0 0
30DEC26 1,100.00 C 0.00 0.00 0.00 297.14 +61.99 106 0 0 0
30DEC26 1,110.00 C 0.00 0.00 0.00 293.40 +61.45 106 0 0 0
30DEC26 1,120.00 C 0.00 0.00 0.00 289.71 +60.91 106 0 0 0
30DEC26 1,130.00 C 0.00 0.00 0.00 286.07 +60.37 106 0 0 0
30DEC26 1,140.00 C 0.00 0.00 0.00 282.47 +59.83 106 0 0 0
30DEC26 1,150.00 C 0.00 0.00 0.00 278.93 +59.30 106 0 0 0
30DEC26 1,160.00 C 0.00 0.00 0.00 275.44 +58.77 106 0 0 0
30DEC26 1,170.00 C 0.00 0.00 0.00 271.99 +58.25 106 0 0 0
30DEC26 1,180.00 C 0.00 0.00 0.00 268.59 +57.73 106 0 30 0
30DEC26 1,190.00 C 0.00 0.00 0.00 265.23 +57.20 106 0 0 0
30DEC26 1,200.00 C 0.00 0.00 0.00 261.92 +56.69 106 0 0 0
30DEC26 1,210.00 C 0.00 0.00 0.00 258.65 +56.17 106 0 0 0
30DEC26 1,220.00 C 0.00 0.00 0.00 255.43 +55.66 106 0 0 0
30DEC26 1,230.00 C 0.00 0.00 0.00 252.25 +55.09 106 0 0 0
30DEC26 1,240.00 C 0.00 0.00 0.00 249.12 +54.66 106 0 0 0
30DEC26 1,250.00 C 0.00 0.00 0.00 246.03 +53.72 106 0 0 0
30DEC26 1,260.00 C 0.00 0.00 0.00 242.97 +52.64 106 0 81 0
30DEC26 1,270.00 C 0.00 0.00 0.00 239.96 +53.17 106 0 81 0
30DEC26 1,280.00 C 0.00 0.00 0.00 237.00 +50.69 106 0 1 0
30DEC26 1,290.00 C 0.00 0.00 0.00 234.07 +49.68 107 0 0 0
30DEC26 1,300.00 C 0.00 0.00 0.00 231.18 +48.76 107 0 0 0
30DEC26 1,310.00 C 0.00 0.00 0.00 228.33 +47.91 107 0 0 0
30DEC26 1,320.00 C 0.00 0.00 0.00 225.51 +46.42 107 0 0 0
30DEC26 1,330.00 C 0.00 0.00 0.00 222.74 +45.95 107 0 0 0
30DEC26 1,340.00 C 0.00 0.00 0.00 220.00 +44.58 107 0 15 0
30DEC26 1,350.00 C 0.00 0.00 0.00 217.30 +44.31 107 0 0 0
30DEC26 1,360.00 C 0.00 0.00 0.00 214.64 +43.40 107 0 0 0
30DEC26 1,370.00 C 0.00 0.00 0.00 212.01 +42.04 107 0 0 0
30DEC26 1,380.00 C 0.00 0.00 0.00 209.42 +41.20 107 0 15 0
30DEC26 1,390.00 C 0.00 0.00 0.00 206.86 +40.80 107 0 0 0
30DEC26 1,400.00 C 0.00 0.00 0.00 204.34 +40.34 107 0 0 0
30DEC26 1,410.00 C 0.00 0.00 0.00 201.85 +39.60 107 0 0 0
30MAR27 830.00 C 0.00 0.00 0.00 481.68 +64.86 102 0 0 0
30MAR27 840.00 C 0.00 0.00 0.00 477.08 +64.53 102 0 0 0
30MAR27 850.00 C 0.00 0.00 0.00 472.54 +64.20 102 0 0 0
30MAR27 860.00 C 0.00 0.00 0.00 468.05 +63.86 102 0 0 0
30MAR27 870.00 C 0.00 0.00 0.00 463.61 +63.53 103 0 0 0
30MAR27 880.00 C 0.00 0.00 0.00 459.22 +63.19 103 0 0 0
30MAR27 890.00 C 0.00 0.00 0.00 454.88 +62.85 103 0 0 0
30MAR27 900.00 C 0.00 0.00 0.00 450.60 +62.52 103 0 0 0
30MAR27 910.00 C 0.00 0.00 0.00 446.36 +62.18 103 0 0 0
30MAR27 920.00 C 0.00 0.00 0.00 442.17 +61.84 103 0 0 0
30MAR27 930.00 C 0.00 0.00 0.00 438.03 +61.51 103 0 0 0
30MAR27 940.00 C 0.00 0.00 0.00 433.94 +61.18 103 0 0 0
30MAR27 950.00 C 0.00 0.00 0.00 429.90 +60.85 103 0 0 0
30MAR27 960.00 C 0.00 0.00 0.00 425.90 +60.51 103 0 0 0
30MAR27 970.00 C 0.00 0.00 0.00 421.95 +60.18 104 0 0 0
30MAR27 980.00 C 0.00 0.00 0.00 418.04 +59.84 104 0 0 0
30MAR27 990.00 C 0.00 0.00 0.00 414.18 +59.51 104 0 0 0
30MAR27 1,000.00 C 307.66 307.66 307.66 410.36 +69.72 104 5 5 +5
30MAR27 1,010.00 C 0.00 0.00 0.00 406.58 +69.28 104 0 120 0
30MAR27 1,020.00 C 0.00 0.00 0.00 402.85 +68.85 104 0 120 0
30MAR27 1,030.00 C 0.00 0.00 0.00 399.16 +68.41 104 0 0 0
30MAR27 1,040.00 C 0.00 0.00 0.00 395.52 +67.99 104 0 0 0
30MAR27 1,050.00 C 0.00 0.00 0.00 391.91 +67.56 104 0 160 0
30MAR27 1,060.00 C 0.00 0.00 0.00 388.34 +67.13 104 0 160 0
30MAR27 1,070.00 C 0.00 0.00 0.00 384.82 +63.62 104 0 0 0
30MAR27 1,080.00 C 0.00 0.00 0.00 381.33 +66.29 104 0 0 0
30MAR27 1,090.00 C 0.00 0.00 0.00 377.89 +65.88 104 0 0 0
30MAR27 1,100.00 C 0.00 0.00 0.00 374.48 +62.48 104 0 0 0
30MAR27 1,110.00 C 0.00 0.00 0.00 371.11 +59.12 104 0 0 0
30MAR27 1,120.00 C 0.00 0.00 0.00 367.78 +55.80 104 0 0 0
30MAR27 1,130.00 C 0.00 0.00 0.00 364.49 +54.95 104 0 0 0
30MAR27 1,140.00 C 0.00 0.00 0.00 361.23 +54.63 105 0 0 0
30MAR27 1,150.00 C 0.00 0.00 0.00 358.01 +54.31 105 0 0 0
30MAR27 1,160.00 C 0.00 0.00 0.00 354.82 +53.99 105 0 0 0
30MAR27 1,170.00 C 0.00 0.00 0.00 351.67 +53.68 105 0 0 0
30MAR27 1,180.00 C 0.00 0.00 0.00 348.56 +53.37 105 0 0 0
30MAR27 1,190.00 C 0.00 0.00 0.00 345.48 +61.83 105 0 100 0
30MAR27 1,200.00 C 0.00 0.00 0.00 342.43 +61.43 105 0 120 0
30MAR27 1,210.00 C 0.00 0.00 0.00 339.42 +58.43 105 0 20 0
30MAR27 1,220.00 C 0.00 0.00 0.00 336.44 +55.46 105 0 0 0
30MAR27 1,230.00 C 0.00 0.00 0.00 333.49 +60.27 105 0 0 0
30MAR27 1,240.00 C 0.00 0.00 0.00 330.57 +57.36 105 0 0 0
30MAR27 1,250.00 C 0.00 0.00 0.00 327.69 +54.49 105 0 0 0
30MAR27 1,260.00 C 0.00 0.00 0.00 324.84 +51.65 105 0 0 0
30MAR27 1,270.00 C 0.00 0.00 0.00 322.02 +58.75 105 0 10 0
30MAR27 1,280.00 C 0.00 0.00 0.00 319.23 +55.97 105 0 10 0
30MAR27 1,290.00 C 0.00 0.00 0.00 316.47 +58.01 105 0 30 0
30MAR27 1,300.00 C 0.00 0.00 0.00 313.74 +57.15 105 0 30 0
30MAR27 1,310.00 C 0.00 0.00 0.00 311.04 +57.27 105 0 0 0
30MAR27 1,320.00 C 0.00 0.00 0.00 308.37 +56.69 105 0 0 0
30MAR27 1,330.00 C 0.00 0.00 0.00 305.72 +56.54 105 0 0 0
30MAR27 1,340.00 C 0.00 0.00 0.00 303.11 +54.78 105 0 0 0
30MAR27 1,350.00 C 0.00 0.00 0.00 300.52 +53.52 105 0 0 0
30MAR27 1,360.00 C 0.00 0.00 0.00 297.96 +53.14 105 0 0 0
30MAR27 1,370.00 C 0.00 0.00 0.00 295.43 +50.62 105 0 0 0
30MAR27 1,380.00 C 0.00 0.00 0.00 292.93 +48.13 105 0 0 0
30MAR27 1,390.00 C 0.00 0.00 0.00 290.45 +47.11 105 0 0 0
30MAR27 1,400.00 C 289.83 289.83 289.83 288.00 +46.83 105 10 10 +10
30MAR27 1,410.00 C 0.00 0.00 0.00 285.57 +46.55 105 0 0 0
29JUN27 830.00 C 0.00 0.00 0.00 533.87 +65.97 102 0 0 0
29JUN27 840.00 C 0.00 0.00 0.00 529.80 +65.72 102 0 0 0
29JUN27 850.00 C 0.00 0.00 0.00 525.92 +65.61 103 0 0 0
29JUN27 860.00 C 0.00 0.00 0.00 525.91 +69.33 104 0 0 0
29JUN27 870.00 C 0.00 0.00 0.00 525.90 +73.01 105 0 0 0
29JUN27 880.00 C 0.00 0.00 0.00 525.89 +76.65 107 0 0 0
29JUN27 890.00 C 0.00 0.00 0.00 525.88 +80.24 108 0 0 0
29JUN27 900.00 C 0.00 0.00 0.00 506.29 +64.21 103 0 0 0
29JUN27 910.00 C 0.00 0.00 0.00 502.51 +63.95 103 0 0 0
29JUN27 920.00 C 0.00 0.00 0.00 498.78 +63.71 103 0 0 0
29JUN27 930.00 C 0.00 0.00 0.00 495.08 +63.45 103 0 0 0
29JUN27 940.00 C 0.00 0.00 0.00 491.43 +76.05 103 0 0 0
29JUN27 950.00 C 0.00 0.00 0.00 487.81 +75.69 103 0 0 0
29JUN27 960.00 C 0.00 0.00 0.00 484.23 +75.34 103 0 0 0
29JUN27 970.00 C 0.00 0.00 0.00 480.69 +74.99 104 0 0 0
29JUN27 980.00 C 0.00 0.00 0.00 477.18 +74.64 104 0 0 0
29JUN27 990.00 C 0.00 0.00 0.00 473.71 +74.29 104 0 0 0
29JUN27 1,000.00 C 0.00 0.00 0.00 470.28 +73.95 104 0 0 0
29JUN27 1,010.00 C 0.00 0.00 0.00 466.88 +73.61 104 0 0 0
29JUN27 1,020.00 C 0.00 0.00 0.00 463.52 +73.27 104 0 0 0
29JUN27 1,030.00 C 0.00 0.00 0.00 460.19 +72.92 104 0 0 0
29JUN27 1,040.00 C 0.00 0.00 0.00 456.90 +72.59 104 0 0 0
29JUN27 1,050.00 C 0.00 0.00 0.00 453.63 +72.24 104 0 0 0
29JUN27 1,060.00 C 0.00 0.00 0.00 450.41 +69.03 104 0 0 0
29JUN27 1,070.00 C 0.00 0.00 0.00 447.21 +65.84 104 0 0 0
29JUN27 1,080.00 C 0.00 0.00 0.00 444.05 +62.69 104 0 0 0
29JUN27 1,090.00 C 0.00 0.00 0.00 440.91 +59.56 104 0 0 0
29JUN27 1,100.00 C 0.00 0.00 0.00 437.81 +59.22 104 0 0 0
29JUN27 1,110.00 C 0.00 0.00 0.00 434.74 +58.97 104 0 0 0
29JUN27 1,120.00 C 0.00 0.00 0.00 431.70 +58.73 104 0 0 0
29JUN27 1,130.00 C 0.00 0.00 0.00 428.69 +58.48 104 0 0 0
29JUN27 1,140.00 C 0.00 0.00 0.00 425.71 +58.24 104 0 0 0
29JUN27 1,150.00 C 0.00 0.00 0.00 422.76 +58.00 104 0 0 0
29JUN27 1,160.00 C 0.00 0.00 0.00 419.84 +57.76 104 0 0 0
29JUN27 1,170.00 C 0.00 0.00 0.00 416.95 +57.52 105 0 0 0
29JUN27 1,180.00 C 0.00 0.00 0.00 414.09 +57.29 105 0 0 0
29JUN27 1,190.00 C 0.00 0.00 0.00 411.25 +57.05 105 0 0 0
29JUN27 1,200.00 C 0.00 0.00 0.00 408.44 +56.81 105 0 0 0
29JUN27 1,210.00 C 0.00 0.00 0.00 405.66 +56.57 105 0 25 0
29JUN27 1,220.00 C 0.00 0.00 0.00 402.90 +56.33 105 0 0 0
29JUN27 1,230.00 C 0.00 0.00 0.00 400.17 +56.09 105 0 0 0
29JUN27 1,240.00 C 0.00 0.00 0.00 397.47 +55.86 105 0 0 0
29JUN27 1,250.00 C 0.00 0.00 0.00 394.79 +55.63 105 0 0 0
29JUN27 1,260.00 C 0.00 0.00 0.00 392.14 +55.39 105 0 0 0
29JUN27 1,270.00 C 0.00 0.00 0.00 389.52 +55.17 105 0 0 0
29JUN27 1,280.00 C 0.00 0.00 0.00 386.92 +54.94 105 0 0 0
29JUN27 1,290.00 C 0.00 0.00 0.00 384.34 +54.70 105 0 0 0
29JUN27 1,300.00 C 0.00 0.00 0.00 381.79 +54.48 105 0 0 0
29JUN27 1,310.00 C 0.00 0.00 0.00 379.26 +54.25 105 0 0 0
29JUN27 1,320.00 C 0.00 0.00 0.00 376.75 +54.02 105 0 0 0
29JUN27 1,330.00 C 0.00 0.00 0.00 374.27 +53.79 105 0 0 0
29JUN27 1,340.00 C 0.00 0.00 0.00 371.81 +53.56 105 0 0 0
29JUN27 1,350.00 C 0.00 0.00 0.00 369.38 +53.34 105 0 0 0
29JUN27 1,360.00 C 0.00 0.00 0.00 366.96 +53.11 105 0 0 0
29JUN27 1,370.00 C 0.00 0.00 0.00 364.57 +52.89 105 0 0 0
29JUN27 1,380.00 C 0.00 0.00 0.00 362.20 +52.67 105 0 0 0
29JUN27 1,390.00 C 0.00 0.00 0.00 359.85 +52.44 105 0 0 0
29JUN27 1,400.00 C 0.00 0.00 0.00 357.53 +52.23 105 0 0 0
29JUN27 1,410.00 C 0.00 0.00 0.00 355.22 +52.00 105 0 0 0
TOTAL CALL 8,943 10,151 +5,998
21AUG26 910.00 P 0.00 0.00 0.00 0.00 -1.51 0 0 1 0
21AUG26 915.00 P 0.00 0.00 0.00 0.00 -1.83 0 0 0 0
21AUG26 920.00 P 0.00 0.00 0.00 0.00 -2.19 0 0 0 0
21AUG26 925.00 P 0.00 0.00 0.00 0.00 -2.56 0 0 0 0
21AUG26 930.00 P 0.90 0.90 0.90 0.00 -3.07 0 1 1 +1
21AUG26 935.00 P 0.00 0.00 0.00 0.00 -3.58 0 0 0 0
21AUG26 940.00 P 0.00 0.00 0.00 0.00 -4.17 0 0 0 0
21AUG26 945.00 P 1.02 1.02 1.02 0.00 -4.89 0 15 19 +15
21AUG26 950.00 P 1.89 1.89 1.89 0.00 -5.44 0 1 3 0
21AUG26 955.00 P 0.00 0.00 0.00 0.00 -6.49 0 0 1 0
21AUG26 960.00 P 0.00 0.00 0.00 0.00 -7.45 0 0 0 0
21AUG26 965.00 P 0.00 0.00 0.00 0.00 -8.42 0 0 0 0
21AUG26 970.00 P 7.05 7.05 1.50 0.00 -9.65 0 16 18 +14
21AUG26 975.00 P 3.00 3.00 1.86 0.00 -10.92 0 3 3 +3
21AUG26 980.00 P 0.00 0.00 0.00 0.00 -12.21 0 0 0 0
21AUG26 985.00 P 5.90 5.90 0.40 0.00 -13.81 0 35 74 +17
21AUG26 990.00 P 7.03 7.03 0.10 0.00 -15.42 0 51 16 0
21AUG26 995.00 P 2.60 2.60 2.60 0.00 -17.11 0 1 18 +1
21AUG26 1,000.00 P 8.20 10.00 0.11 0.00 -19.09 0 52 79 +27
21AUG26 1,005.00 P 16.81 16.81 2.78 0.00 -21.06 0 16 16 +15
21AUG26 1,010.00 P 5.92 5.94 4.16 0.00 -23.17 0 45 66 +44
21AUG26 1,015.00 P 7.92 8.10 0.64 0.00 -24.80 0 41 40 +39
21AUG26 1,020.00 P 1.38 1.38 0.40 0.00 -27.81 0 47 18 +17
21AUG26 1,025.00 P 9.64 9.64 9.55 0.00 -30.19 0 100 100 +100
21AUG26 1,030.00 P 18.25 18.25 0.30 0.00 -32.74 0 22 12 +10
21AUG26 1,035.00 P 4.03 4.03 1.86 0.00 -35.51 0 45 32 +14
21AUG26 1,040.00 P 6.09 13.83 0.57 0.00 -37.96 0 46 30 +30
21AUG26 1,045.00 P 1.43 2.35 1.35 0.00 -43.33 0 70 70 +70
21AUG26 1,050.00 P 3.01 3.45 0.64 0.00 -45.36 0 114 49 +46
21AUG26 1,055.00 P 4.13 4.13 0.45 0.00 -48.55 0 110 45 +45
21AUG26 1,060.00 P 3.08 3.55 1.40 0.00 -51.21 0 75 77 +61
21AUG26 1,065.00 P 1.16 3.96 1.16 0.00 -56.76 0 86 86 +86
21AUG26 1,070.00 P 11.13 11.15 2.00 0.00 -59.66 0 149 22 +21
21AUG26 1,075.00 P 9.03 9.03 1.11 0.00 -64.82 0 17 16 +1
21AUG26 1,080.00 P 0.26 6.28 0.26 0.00 -68.89 0 55 30 +30
21AUG26 1,085.00 P 6.50 6.90 3.00 0.00 -69.95 0 151 81 +81
21AUG26 1,090.00 P 1.11 4.36 1.11 0.00 -77.09 0 61 61 +61
21AUG26 1,095.00 P 0.00 0.00 0.00 0.00 -79.80 0 0 0 0
21AUG26 1,100.00 P 0.00 0.00 0.00 0.00 -84.56 0 0 13 0
21AUG26 1,105.00 P 0.00 0.00 0.00 0.00 -87.55 0 0 0 0
21AUG26 1,110.00 P 0.00 0.00 0.00 0.00 -91.91 0 0 0 0
21AUG26 1,115.00 P 0.00 0.00 0.00 0.00 -96.27 0 0 0 0
21AUG26 1,120.00 P 0.00 0.00 0.00 0.00 -100.80 0 0 0 0
21AUG26 1,125.00 P 0.00 0.00 0.00 0.00 -105.35 0 0 0 0
21AUG26 1,130.00 P 0.00 0.00 0.00 1.00 -108.89 0 0 0 0
21AUG26 1,135.00 P 0.00 0.00 0.00 6.00 -108.53 0 0 0 -5
21AUG26 1,140.00 P 0.00 0.00 0.00 11.00 -108.22 0 0 0 -1
21AUG26 1,145.00 P 0.00 0.00 0.00 16.00 -107.91 0 0 0 -2
21AUG26 1,150.00 P 128.65 128.65 128.65 21.00 -107.64 0 1 0 -16
21AUG26 1,155.00 P 0.00 0.00 0.00 26.00 -107.44 0 0 0 0
21AUG26 1,160.00 P 0.00 0.00 0.00 31.00 -107.23 0 0 0 0
21AUG26 1,165.00 P 0.00 0.00 0.00 36.00 -107.03 0 0 0 0
21AUG26 1,170.00 P 31.86 31.86 31.86 41.00 -106.90 0 1 0 -1
21AUG26 1,175.00 P 0.00 0.00 0.00 46.00 -106.77 0 0 0 0
21AUG26 1,180.00 P 0.00 0.00 0.00 51.00 -106.64 0 0 0 0
21AUG26 1,185.00 P 0.00 0.00 0.00 56.00 -106.54 0 0 0 -11
21AUG26 1,190.00 P 120.00 120.00 120.00 61.00 -106.46 0 3 0 -3
21AUG26 1,195.00 P 0.00 0.00 0.00 66.00 -106.38 0 0 0 0
21AUG26 1,200.00 P 0.00 0.00 0.00 71.00 -106.31 0 0 0 0
21AUG26 1,205.00 P 0.00 0.00 0.00 76.00 -106.26 0 0 0 0
21AUG26 1,210.00 P 0.00 0.00 0.00 81.00 -106.22 0 0 0 0
21AUG26 1,215.00 P 0.00 0.00 0.00 86.00 -106.17 0 0 0 0
21AUG26 1,220.00 P 0.00 0.00 0.00 91.00 -106.14 0 0 0 0
21AUG26 1,225.00 P 0.00 0.00 0.00 96.00 -106.12 0 0 0 -1
21AUG26 1,230.00 P 0.00 0.00 0.00 101.00 -106.09 0 0 0 0
21AUG26 1,235.00 P 0.00 0.00 0.00 106.00 -106.07 0 0 0 -24
21AUG26 1,240.00 P 0.00 0.00 0.00 111.00 -106.05 0 0 0 -15
21AUG26 1,245.00 P 0.00 0.00 0.00 116.00 -106.04 0 0 0 0
21AUG26 1,250.00 P 0.00 0.00 0.00 121.00 -106.03 0 0 0 -12
21AUG26 1,255.00 P 0.00 0.00 0.00 126.00 -106.02 0 0 0 0
21AUG26 1,260.00 P 0.00 0.00 0.00 131.00 -106.01 0 0 0 0
21AUG26 1,265.00 P 0.00 0.00 0.00 136.00 -106.01 0 0 0 0
21AUG26 1,270.00 P 0.00 0.00 0.00 141.00 -106.00 0 0 0 0
21AUG26 1,275.00 P 0.00 0.00 0.00 146.00 -106.00 0 0 0 0
21AUG26 1,280.00 P 200.00 200.00 200.00 151.00 -106.00 0 1 0 -2
21AUG26 1,285.00 P 0.00 0.00 0.00 156.00 -106.00 0 0 0 0
21AUG26 1,290.00 P 0.00 0.00 0.00 161.00 -106.00 0 0 0 0
21AUG26 1,295.00 P 0.00 0.00 0.00 166.00 -106.00 0 0 0 -1
21AUG26 1,300.00 P 0.00 0.00 0.00 171.00 -106.00 0 0 0 0
21AUG26 1,305.00 P 0.00 0.00 0.00 176.00 -106.00 0 0 0 0
21AUG26 1,310.00 P 0.00 0.00 0.00 181.00 -106.00 0 0 0 0
21AUG26 1,315.00 P 0.00 0.00 0.00 186.00 -106.00 0 0 0 0
21AUG26 1,320.00 P 0.00 0.00 0.00 191.00 -106.00 0 0 0 0
21AUG26 1,325.00 P 0.00 0.00 0.00 196.00 -106.00 0 0 0 0
21AUG26 1,330.00 P 0.00 0.00 0.00 201.00 -106.00 0 0 0 0
21AUG26 1,335.00 P 0.00 0.00 0.00 206.00 -106.00 0 0 0 0
21AUG26 1,340.00 P 0.00 0.00 0.00 211.00 -106.00 0 0 0 0
21AUG26 1,345.00 P 0.00 0.00 0.00 216.00 -106.00 0 0 0 0
21AUG26 1,350.00 P 0.00 0.00 0.00 221.00 -106.00 0 0 0 -10
21AUG26 1,355.00 P 0.00 0.00 0.00 226.00 -106.00 0 0 0 0
21AUG26 1,360.00 P 0.00 0.00 0.00 231.00 -106.00 0 0 0 0
21AUG26 1,365.00 P 0.00 0.00 0.00 236.00 -106.00 0 0 0 -15
21AUG26 1,370.00 P 0.00 0.00 0.00 241.00 -106.00 0 0 0 -15
21AUG26 1,375.00 P 0.00 0.00 0.00 246.00 -106.00 0 0 0 0
21AUG26 1,380.00 P 0.00 0.00 0.00 251.00 -106.00 0 0 0 -15
21AUG26 1,385.00 P 0.00 0.00 0.00 256.00 -106.00 0 0 0 -15
21AUG26 1,390.00 P 0.00 0.00 0.00 261.00 -106.00 0 0 0 0
21AUG26 1,395.00 P 0.00 0.00 0.00 266.00 -106.00 0 0 0 0
21AUG26 1,400.00 P 0.00 0.00 0.00 271.00 -106.00 0 0 0 0
21AUG26 1,405.00 P 0.00 0.00 0.00 276.00 -106.00 0 0 0 0
21AUG26 1,410.00 P 0.00 0.00 0.00 281.00 -106.00 0 0 0 0
21AUG26 1,415.00 P 0.00 0.00 0.00 286.00 -106.00 0 0 0 0
28AUG26 830.00 P 9.00 9.00 5.50 2.17 -6.36 122 66 76 +36
28AUG26 840.00 P 0.00 0.00 0.00 2.65 -7.35 122 0 0 0
28AUG26 850.00 P 12.00 12.10 6.00 3.17 -8.38 122 3 2 +1
28AUG26 860.00 P 0.00 0.00 0.00 3.70 -9.39 122 0 0 0
28AUG26 870.00 P 12.76 12.76 12.76 4.45 -10.66 122 15 15 +15
28AUG26 880.00 P 17.69 17.69 17.69 5.23 -12.46 122 4 4 +4
28AUG26 890.00 P 15.37 20.00 15.37 6.01 -13.82 122 8 6 +6
28AUG26 900.00 P 18.69 20.00 10.00 7.31 -14.47 123 84 62 +59
28AUG26 910.00 P 20.03 21.85 20.03 8.21 -17.00 122 27 24 +24
28AUG26 920.00 P 23.69 30.00 14.92 9.60 -18.45 123 31 11 +7
28AUG26 930.00 P 26.56 27.47 26.56 10.80 -20.56 122 6 42 +6
28AUG26 940.00 P 30.86 35.38 18.92 12.71 -22.14 123 63 71 +53
28AUG26 950.00 P 28.49 40.05 22.50 13.89 -23.93 122 128 92 +54
28AUG26 960.00 P 32.00 44.19 24.00 15.79 -26.43 122 60 47 +39
28AUG26 970.00 P 39.26 45.93 20.00 18.39 -27.68 123 13 249 +4
28AUG26 980.00 P 43.00 53.00 28.00 20.51 -30.10 123 14 37 +6
28AUG26 990.00 P 49.85 57.07 32.00 22.90 -32.26 123 25 26 +24
28AUG26 1,000.00 P 47.50 62.56 33.80 25.66 -34.57 123 111 144 +96
28AUG26 1,010.00 P 59.70 68.95 59.70 28.42 -36.89 124 79 44 +33
28AUG26 1,020.00 P 0.00 0.00 0.00 31.19 -39.20 124 0 16 0
28AUG26 1,030.00 P 75.25 76.85 69.16 34.67 -41.37 124 173 178 +173
28AUG26 1,040.00 P 73.13 89.41 42.13 38.15 -43.79 124 1,572 174 -58
28AUG26 1,050.00 P 0.00 0.00 0.00 41.63 -46.20 124 0 11 0
28AUG26 1,060.00 P 89.96 89.96 89.96 45.50 -48.32 124 3 7 +3
28AUG26 1,070.00 P 0.00 0.00 0.00 49.76 -50.74 124 0 3 0
28AUG26 1,080.00 P 0.00 0.00 0.00 54.01 -53.18 124 0 9 0
28AUG26 1,090.00 P 0.00 0.00 0.00 58.27 -55.60 125 0 1 0
28AUG26 1,100.00 P 75.00 78.09 66.71 63.24 -54.09 125 581 583 +580
28AUG26 1,110.00 P 88.00 88.00 88.00 68.31 -56.21 125 2 2 +2
28AUG26 1,120.00 P 0.00 0.00 0.00 73.38 -58.34 125 0 0 0
28AUG26 1,130.00 P 85.96 85.96 85.96 78.54 -60.38 125 1 1 0
28AUG26 1,140.00 P 0.00 0.00 0.00 84.43 -62.04 126 0 0 0
28AUG26 1,150.00 P 100.00 100.00 100.00 90.32 -63.98 126 1 2 +1
28AUG26 1,160.00 P 0.00 0.00 0.00 96.21 -65.92 126 0 0 0
28AUG26 1,170.00 P 0.00 0.00 0.00 102.27 -67.69 127 0 0 0
28AUG26 1,180.00 P 0.00 0.00 0.00 108.95 -69.15 127 0 34 0
28AUG26 1,190.00 P 0.00 0.00 0.00 112.26 -74.21 122 0 0 0
28AUG26 1,200.00 P 0.00 0.00 0.00 118.75 -81.94 122 0 13 0
28AUG26 1,210.00 P 0.00 0.00 0.00 125.37 -83.94 122 0 0 0
28AUG26 1,220.00 P 0.00 0.00 0.00 132.56 -85.58 122 0 0 0
28AUG26 1,230.00 P 0.00 0.00 0.00 139.76 -85.05 122 0 0 0
28AUG26 1,240.00 P 0.00 0.00 0.00 146.95 -88.31 122 0 0 0
28AUG26 1,250.00 P 0.00 0.00 0.00 154.17 -90.65 122 0 11 0
28AUG26 1,260.00 P 0.00 0.00 0.00 162.00 -91.82 122 0 0 0
28AUG26 1,270.00 P 0.00 0.00 0.00 174.92 -86.13 132 0 0 0
28AUG26 1,280.00 P 0.00 0.00 0.00 182.98 -87.19 132 0 0 0
28AUG26 1,290.00 P 0.00 0.00 0.00 191.04 -88.31 132 0 1 0
28AUG26 1,300.00 P 0.00 0.00 0.00 199.51 -89.83 134 0 2 0
28AUG26 1,310.00 P 0.00 0.00 0.00 208.13 -90.50 135 0 2 0
28AUG26 1,320.00 P 0.00 0.00 0.00 216.75 -90.45 136 0 0 0
28AUG26 1,330.00 P 0.00 0.00 0.00 225.37 -91.22 136 0 0 0
28AUG26 1,340.00 P 0.00 0.00 0.00 234.12 -91.89 137 0 0 0
28AUG26 1,350.00 P 0.00 0.00 0.00 243.20 -87.79 139 0 2 0
28AUG26 1,360.00 P 0.00 0.00 0.00 252.28 -88.34 140 0 0 0
28AUG26 1,370.00 P 0.00 0.00 0.00 261.36 -88.90 142 0 0 0
28AUG26 1,380.00 P 0.00 0.00 0.00 270.44 -89.46 143 0 0 0
28AUG26 1,390.00 P 0.00 0.00 0.00 279.77 -89.77 144 0 0 0
28AUG26 1,400.00 P 0.00 0.00 0.00 289.21 -90.03 146 0 0 0
28AUG26 1,410.00 P 0.00 0.00 0.00 298.65 -90.36 147 0 0 0
29SEP26 680.00 P 17.00 17.78 15.08 13.62 -10.69 116 63 77 +24
29SEP26 690.00 P 15.89 15.89 15.89 14.96 -11.15 116 15 16 +15
29SEP26 700.00 P 23.00 23.30 23.00 16.31 -12.09 116 2 62 0
29SEP26 710.00 P 0.00 0.00 0.00 17.66 -13.12 116 0 2 0
29SEP26 720.00 P 0.00 0.00 0.00 19.09 -13.07 116 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 20.93 -13.53 116 0 0 0
29SEP26 740.00 P 27.00 27.00 27.00 22.77 -14.00 116 1 1 0
29SEP26 750.00 P 0.00 0.00 0.00 24.60 -14.61 116 0 4 0
29SEP26 760.00 P 0.00 0.00 0.00 26.44 -15.72 116 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 28.28 -16.87 116 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 30.44 -17.78 116 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 32.87 -18.12 116 0 0 0
29SEP26 800.00 P 53.00 53.00 42.75 35.29 -21.80 116 2 18 -1
29SEP26 810.00 P 0.00 0.00 0.00 37.71 -20.07 116 0 1 0
29SEP26 820.00 P 58.00 58.00 58.00 40.14 -21.31 116 1 3 +1
29SEP26 830.00 P 62.57 62.57 62.57 42.56 -22.70 116 1 1 +1
29SEP26 840.00 P 67.31 67.31 53.00 45.32 -22.79 116 5 5 +5
29SEP26 850.00 P 0.00 0.00 0.00 48.42 -23.25 116 0 3 0
29SEP26 860.00 P 0.00 0.00 0.00 51.52 -25.93 116 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 54.62 -27.95 116 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 57.72 -27.34 116 0 7 0
29SEP26 890.00 P 0.00 0.00 0.00 60.83 -29.95 117 0 0 0
29SEP26 900.00 P 85.00 85.00 77.10 63.93 -31.18 116 7 14 -1
29SEP26 910.00 P 0.00 0.00 0.00 67.75 -32.51 116 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 71.60 -33.57 117 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 75.45 -35.10 117 0 6 0
29SEP26 940.00 P 0.00 0.00 0.00 79.30 -36.03 117 0 15 0
29SEP26 950.00 P 0.00 0.00 0.00 83.15 -37.43 117 0 8 0
29SEP26 960.00 P 0.00 0.00 0.00 87.01 -39.31 117 0 2 0
29SEP26 970.00 P 104.02 104.02 104.02 90.86 -40.49 117 5 5 +5
29SEP26 980.00 P 135.25 135.25 108.45 95.44 -39.93 117 21 50 +12
29SEP26 990.00 P 141.05 141.05 141.05 100.09 -42.59 117 6 37 +6
29SEP26 1,000.00 P 155.00 155.00 117.66 104.74 -43.74 117 13 28 +12
29SEP26 1,010.00 P 0.00 0.00 0.00 109.39 -43.85 117 0 100 0
29SEP26 1,020.00 P 162.28 162.28 162.28 114.04 -45.69 117 9 34 +9
29SEP26 1,030.00 P 168.16 168.16 130.00 118.69 -47.12 117 12 32 +11
29SEP26 1,040.00 P 174.16 174.16 137.51 123.35 -48.76 117 42 46 +34
29SEP26 1,050.00 P 180.27 180.27 180.27 128.26 -50.16 117 11 15 +11
29SEP26 1,060.00 P 184.32 186.49 148.14 133.73 -50.99 118 35 31 +28
29SEP26 1,070.00 P 0.00 0.00 0.00 139.20 -51.83 118 0 15 0
29SEP26 1,080.00 P 0.00 0.00 0.00 144.67 -52.66 118 0 20 0
29SEP26 1,090.00 P 0.00 0.00 0.00 150.14 -53.50 118 0 0 0
29SEP26 1,100.00 P 0.00 0.00 0.00 155.61 -54.35 118 0 16 0
29SEP26 1,110.00 P 220.00 220.00 220.00 161.08 -55.48 118 2 2 +2
29SEP26 1,120.00 P 0.00 0.00 0.00 166.55 -57.07 118 0 0 0
29SEP26 1,130.00 P 168.88 168.88 168.88 172.13 -58.56 118 1 4 +1
29SEP26 1,140.00 P 0.00 0.00 0.00 178.40 -59.35 118 0 15 0
29SEP26 1,150.00 P 0.00 0.00 0.00 184.68 -60.14 118 0 0 0
29SEP26 1,160.00 P 0.00 0.00 0.00 190.95 -60.94 119 0 36 0
29SEP26 1,170.00 P 0.00 0.00 0.00 197.23 -61.72 119 0 31 0
29SEP26 1,180.00 P 0.00 0.00 0.00 203.50 -62.53 119 0 0 0
29SEP26 1,190.00 P 0.00 0.00 0.00 209.78 -63.32 119 0 6 0
29SEP26 1,200.00 P 270.00 270.00 270.00 216.06 -64.38 119 2 1,502 +2
29SEP26 1,210.00 P 0.00 0.00 0.00 222.35 -65.84 119 0 3 0
29SEP26 1,220.00 P 0.00 0.00 0.00 228.85 -67.10 119 0 0 0
29SEP26 1,230.00 P 0.00 0.00 0.00 235.88 -67.82 119 0 0 0
29SEP26 1,240.00 P 307.72 307.72 307.72 242.92 -68.54 120 5 5 +5
29SEP26 1,250.00 P 0.00 0.00 0.00 249.96 -69.26 120 0 10 0
29SEP26 1,260.00 P 0.00 0.00 0.00 257.00 -69.98 120 0 0 0
29SEP26 1,270.00 P 0.00 0.00 0.00 264.03 -70.71 120 0 0 0
29SEP26 1,280.00 P 0.00 0.00 0.00 271.08 -71.42 120 0 0 0
29SEP26 1,290.00 P 0.00 0.00 0.00 278.12 -72.16 120 0 0 0
29SEP26 1,300.00 P 0.00 0.00 0.00 285.17 -73.25 120 0 1 0
29SEP26 1,310.00 P 0.00 0.00 0.00 292.22 -74.56 120 0 0 0
29SEP26 1,320.00 P 0.00 0.00 0.00 299.79 -75.35 121 0 0 0
29SEP26 1,330.00 P 0.00 0.00 0.00 307.52 -75.98 121 0 0 0
29SEP26 1,340.00 P 0.00 0.00 0.00 315.25 -76.61 121 0 1 0
29SEP26 1,350.00 P 0.00 0.00 0.00 322.98 -77.24 121 0 0 0
29SEP26 1,360.00 P 0.00 0.00 0.00 330.71 -77.87 122 0 0 0
29SEP26 1,370.00 P 0.00 0.00 0.00 338.45 -78.50 122 0 1 0
29SEP26 1,380.00 P 0.00 0.00 0.00 346.18 -79.14 122 0 0 0
29SEP26 1,390.00 P 0.00 0.00 0.00 353.92 -79.77 122 0 0 0
29SEP26 1,400.00 P 0.00 0.00 0.00 361.66 -80.46 122 0 4 0
29SEP26 1,410.00 P 0.00 0.00 0.00 369.41 -81.58 122 0 0 0
29OCT26 680.00 P 42.00 42.00 42.00 32.22 -16.56 112 1 9 -1
29OCT26 690.00 P 0.00 0.00 0.00 34.19 -16.26 112 0 3 0
29OCT26 700.00 P 50.00 55.00 50.00 36.52 -17.36 112 3 17 0
29OCT26 710.00 P 0.00 0.00 0.00 39.10 -17.61 112 0 0 0
29OCT26 720.00 P 0.00 0.00 0.00 41.69 -18.16 112 0 0 0
29OCT26 730.00 P 0.00 0.00 0.00 44.27 -18.76 112 0 0 0
29OCT26 740.00 P 0.00 0.00 0.00 46.86 -21.30 113 0 0 0
29OCT26 750.00 P 60.00 60.00 60.00 49.44 -21.96 113 10 10 +10
29OCT26 760.00 P 0.00 0.00 0.00 52.03 -20.87 113 0 0 0
29OCT26 770.00 P 0.00 0.00 0.00 54.96 -21.79 113 0 0 0
29OCT26 780.00 P 0.00 0.00 0.00 58.24 -22.42 113 0 0 0
29OCT26 790.00 P 0.00 0.00 0.00 61.52 -22.94 113 0 0 0
29OCT26 800.00 P 82.50 87.50 82.50 64.80 -26.47 113 39 38 +31
29OCT26 810.00 P 0.00 0.00 0.00 68.08 -25.24 113 0 0 0
29OCT26 820.00 P 0.00 0.00 0.00 71.37 -26.02 113 0 0 0
29OCT26 830.00 P 0.00 0.00 0.00 74.65 -27.19 113 0 1 0
29OCT26 840.00 P 0.00 0.00 0.00 77.94 -28.43 113 0 0 0
29OCT26 850.00 P 0.00 0.00 0.00 81.74 -29.11 113 0 1 0
29OCT26 860.00 P 101.00 101.00 101.00 85.78 -29.75 113 1 1 -1
29OCT26 870.00 P 0.00 0.00 0.00 89.83 -30.65 113 0 0 0
29OCT26 880.00 P 0.00 0.00 0.00 93.87 -32.18 113 0 0 0
29OCT26 890.00 P 0.00 0.00 0.00 97.92 -33.64 113 0 0 0
29OCT26 900.00 P 130.30 130.30 130.00 101.97 -34.48 113 32 31 +28
29OCT26 910.00 P 0.00 0.00 0.00 106.02 -36.56 113 0 0 0
29OCT26 920.00 P 0.00 0.00 0.00 110.07 -38.28 113 0 0 0
29OCT26 930.00 P 0.00 0.00 0.00 114.18 -38.12 113 0 39 0
29OCT26 940.00 P 0.00 0.00 0.00 119.03 -40.01 113 0 60 0
29OCT26 950.00 P 0.00 0.00 0.00 123.88 -39.89 113 0 30 0
29OCT26 960.00 P 0.00 0.00 0.00 128.73 -40.72 113 0 0 0
29OCT26 970.00 P 0.00 0.00 0.00 133.59 -41.86 114 0 15 0
29OCT26 980.00 P 0.00 0.00 0.00 138.44 -43.21 114 0 15 0
29OCT26 990.00 P 0.00 0.00 0.00 143.29 -44.45 114 0 16 0
29OCT26 1,000.00 P 187.00 193.00 187.00 148.15 -45.92 114 400 218 +195
29OCT26 1,010.00 P 0.00 0.00 0.00 153.01 -48.13 114 0 69 0
29OCT26 1,020.00 P 0.00 0.00 0.00 157.87 -48.82 114 0 30 0
29OCT26 1,030.00 P 0.00 0.00 0.00 163.21 -49.97 114 0 15 0
29OCT26 1,040.00 P 0.00 0.00 0.00 168.87 -50.82 114 0 0 0
29OCT26 1,050.00 P 183.83 183.84 183.83 174.54 -51.66 114 94 79 +79
29OCT26 1,060.00 P 190.00 190.00 190.00 180.21 -50.50 114 1 30 0
29OCT26 1,070.00 P 0.00 0.00 0.00 185.88 -52.89 114 0 16 0
29OCT26 1,080.00 P 0.00 0.00 0.00 191.55 -53.17 114 0 3 0
29OCT26 1,090.00 P 0.00 0.00 0.00 197.23 -53.92 114 0 15 0
29OCT26 1,100.00 P 0.00 0.00 0.00 202.90 -55.54 114 0 1 0
29OCT26 1,110.00 P 0.00 0.00 0.00 208.58 -56.73 114 0 15 0
29OCT26 1,120.00 P 0.00 0.00 0.00 214.26 -57.58 115 0 40 0
29OCT26 1,130.00 P 228.95 228.95 228.95 220.05 -58.32 115 15 15 +14
29OCT26 1,140.00 P 0.00 0.00 0.00 226.51 -58.93 115 0 0 0
29OCT26 1,150.00 P 0.00 0.00 0.00 232.98 -59.71 115 0 0 0
29OCT26 1,160.00 P 0.00 0.00 0.00 239.44 -60.51 115 0 15 0
29OCT26 1,170.00 P 0.00 0.00 0.00 245.91 -61.29 115 0 0 0
29OCT26 1,180.00 P 0.00 0.00 0.00 252.38 -62.08 115 0 0 0
29OCT26 1,190.00 P 0.00 0.00 0.00 258.85 -62.87 115 0 1 0
29OCT26 1,200.00 P 0.00 0.00 0.00 265.32 -63.66 115 0 15 0
29OCT26 1,210.00 P 0.00 0.00 0.00 271.79 -64.45 115 0 15 0
29OCT26 1,220.00 P 0.00 0.00 0.00 278.26 -65.25 115 0 0 0
29OCT26 1,230.00 P 0.00 0.00 0.00 284.74 -66.03 115 0 0 0
29OCT26 1,240.00 P 0.00 0.00 0.00 291.23 -66.82 115 0 14 0
29OCT26 1,250.00 P 0.00 0.00 0.00 298.16 -67.17 116 0 0 0
29OCT26 1,260.00 P 0.00 0.00 0.00 305.37 -67.60 116 0 0 0
29OCT26 1,270.00 P 0.00 0.00 0.00 312.58 -68.31 116 0 0 0
29OCT26 1,280.00 P 0.00 0.00 0.00 319.79 -69.03 116 0 0 0
29OCT26 1,290.00 P 0.00 0.00 0.00 327.00 -69.74 116 0 0 0
29OCT26 1,300.00 P 0.00 0.00 0.00 334.22 -70.44 116 0 0 0
29OCT26 1,310.00 P 0.00 0.00 0.00 341.44 -71.15 116 0 0 0
29OCT26 1,320.00 P 0.00 0.00 0.00 348.65 -71.87 116 0 0 0
29OCT26 1,330.00 P 0.00 0.00 0.00 355.87 -72.58 116 0 0 0
29OCT26 1,340.00 P 0.00 0.00 0.00 363.10 -73.28 117 0 0 0
29OCT26 1,350.00 P 0.00 0.00 0.00 370.32 -73.99 117 0 0 0
29OCT26 1,360.00 P 0.00 0.00 0.00 377.55 -74.70 117 0 0 0
29OCT26 1,370.00 P 0.00 0.00 0.00 384.80 -75.39 117 0 0 0
29OCT26 1,380.00 P 0.00 0.00 0.00 392.62 -75.52 117 0 0 0
29OCT26 1,390.00 P 0.00 0.00 0.00 400.50 -75.64 117 0 0 0
29OCT26 1,400.00 P 0.00 0.00 0.00 408.39 -76.25 118 0 0 0
29OCT26 1,410.00 P 0.00 0.00 0.00 416.27 -76.87 118 0 0 0
27NOV26 830.00 P 0.00 0.00 0.00 104.39 -27.51 113 0 5 0
27NOV26 840.00 P 0.00 0.00 0.00 108.61 -28.41 113 0 0 0
27NOV26 850.00 P 0.00 0.00 0.00 112.83 -29.47 113 0 0 0
27NOV26 860.00 P 0.00 0.00 0.00 117.04 -30.74 113 0 0 0
27NOV26 870.00 P 0.00 0.00 0.00 121.26 -31.86 113 0 0 0
27NOV26 880.00 P 0.00 0.00 0.00 125.48 -32.23 113 0 0 0
27NOV26 890.00 P 0.00 0.00 0.00 129.71 -34.77 113 0 0 0
27NOV26 900.00 P 0.00 0.00 0.00 134.33 -35.34 113 0 0 0
27NOV26 910.00 P 0.00 0.00 0.00 139.35 -35.56 113 0 0 0
27NOV26 920.00 P 0.00 0.00 0.00 144.37 -36.41 113 0 0 0
27NOV26 930.00 P 0.00 0.00 0.00 149.40 -37.25 113 0 15 0
27NOV26 940.00 P 0.00 0.00 0.00 154.42 -38.10 114 0 15 0
27NOV26 950.00 P 0.00 0.00 0.00 159.45 -38.94 114 0 15 0
27NOV26 960.00 P 0.00 0.00 0.00 164.48 -39.78 114 0 0 0
27NOV26 970.00 P 0.00 0.00 0.00 169.51 -40.63 114 0 0 0
27NOV26 980.00 P 0.00 0.00 0.00 174.54 -41.47 114 0 0 0
27NOV26 990.00 P 0.00 0.00 0.00 179.58 -42.31 114 0 33 0
27NOV26 1,000.00 P 0.00 0.00 0.00 184.62 -43.15 114 0 15 0
27NOV26 1,010.00 P 0.00 0.00 0.00 190.05 -43.60 114 0 30 0
27NOV26 1,020.00 P 0.00 0.00 0.00 195.89 -43.66 114 0 0 0
27NOV26 1,030.00 P 0.00 0.00 0.00 201.72 -44.28 114 0 0 0
27NOV26 1,040.00 P 0.00 0.00 0.00 207.56 -45.09 114 0 0 0
27NOV26 1,050.00 P 0.00 0.00 0.00 213.40 -45.91 114 0 0 0
27NOV26 1,060.00 P 229.75 229.75 229.75 219.25 -46.72 114 20 6 -10
27NOV26 1,070.00 P 0.00 0.00 0.00 225.09 -47.53 114 0 11 0
27NOV26 1,080.00 P 0.00 0.00 0.00 230.93 -48.35 114 0 15 0
27NOV26 1,090.00 P 0.00 0.00 0.00 236.78 -49.16 114 0 0 0
27NOV26 1,100.00 P 0.00 0.00 0.00 242.63 -49.97 114 0 0 0
27NOV26 1,110.00 P 0.00 0.00 0.00 248.48 -50.79 115 0 0 0
27NOV26 1,120.00 P 0.00 0.00 0.00 254.34 -51.59 115 0 0 0
27NOV26 1,130.00 P 0.00 0.00 0.00 260.31 -52.29 115 0 0 0
27NOV26 1,140.00 P 0.00 0.00 0.00 266.93 -52.35 115 0 0 0
27NOV26 1,150.00 P 0.00 0.00 0.00 273.55 -52.42 115 0 0 0
27NOV26 1,160.00 P 0.00 0.00 0.00 280.18 -53.04 115 0 0 0
27NOV26 1,170.00 P 0.00 0.00 0.00 286.81 -53.79 115 0 0 0
27NOV26 1,180.00 P 0.00 0.00 0.00 293.44 -54.55 115 0 0 0
27NOV26 1,190.00 P 0.00 0.00 0.00 300.07 -55.30 115 0 0 0
27NOV26 1,200.00 P 0.00 0.00 0.00 306.70 -56.06 115 0 10 0
27NOV26 1,210.00 P 0.00 0.00 0.00 313.33 -56.82 115 0 0 0
27NOV26 1,220.00 P 0.00 0.00 0.00 319.96 -57.57 115 0 0 0
27NOV26 1,230.00 P 0.00 0.00 0.00 326.60 -58.32 115 0 0 0
27NOV26 1,240.00 P 0.00 0.00 0.00 333.24 -59.08 115 0 0 0
27NOV26 1,250.00 P 0.00 0.00 0.00 339.88 -59.83 115 0 0 0
27NOV26 1,260.00 P 0.00 0.00 0.00 346.53 -60.58 116 0 0 0
27NOV26 1,270.00 P 0.00 0.00 0.00 353.38 -61.13 116 0 0 0
27NOV26 1,280.00 P 0.00 0.00 0.00 360.74 -61.17 116 0 0 0
27NOV26 1,290.00 P 0.00 0.00 0.00 368.09 -61.24 116 0 0 0
27NOV26 1,300.00 P 0.00 0.00 0.00 375.45 -61.46 116 0 2 0
27NOV26 1,310.00 P 0.00 0.00 0.00 382.81 -62.14 116 0 0 0
27NOV26 1,320.00 P 0.00 0.00 0.00 390.17 -62.81 116 0 0 0
27NOV26 1,330.00 P 0.00 0.00 0.00 397.53 -63.48 116 0 0 0
27NOV26 1,340.00 P 0.00 0.00 0.00 404.89 -64.16 116 0 0 0
27NOV26 1,350.00 P 0.00 0.00 0.00 412.26 -64.83 116 0 0 0
27NOV26 1,360.00 P 0.00 0.00 0.00 419.62 -65.51 116 0 0 0
27NOV26 1,370.00 P 0.00 0.00 0.00 426.99 -66.18 117 0 0 0
27NOV26 1,380.00 P 0.00 0.00 0.00 434.36 -66.85 117 0 0 0
27NOV26 1,390.00 P 0.00 0.00 0.00 441.73 -67.52 117 0 0 0
27NOV26 1,400.00 P 0.00 0.00 0.00 449.11 -68.19 117 0 0 0
27NOV26 1,410.00 P 0.00 0.00 0.00 456.49 -68.85 117 0 0 0
30DEC26 830.00 P 156.67 156.67 156.67 129.63 -27.04 111 1 1 +1
30DEC26 840.00 P 0.00 0.00 0.00 133.99 -27.86 111 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 138.35 -28.67 111 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 142.72 -29.49 111 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 147.30 -30.09 111 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 152.46 -30.12 111 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 157.63 -30.14 111 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 162.79 -30.53 111 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 167.96 -31.34 111 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 173.12 -32.17 112 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 178.29 -32.99 112 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 183.46 -33.80 112 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 188.63 -34.62 112 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 193.81 -35.43 112 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 198.99 -36.24 112 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 204.17 -37.06 112 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 209.41 -37.81 112 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 215.38 -37.84 112 0 0 0
30DEC26 1,010.00 P 0.00 0.00 0.00 221.36 -37.87 112 0 0 0
30DEC26 1,020.00 P 0.00 0.00 0.00 227.33 -37.92 112 0 0 0
30DEC26 1,030.00 P 0.00 0.00 0.00 233.31 -38.50 112 0 0 0
30DEC26 1,040.00 P 0.00 0.00 0.00 239.29 -39.28 112 0 7 0
30DEC26 1,050.00 P 0.00 0.00 0.00 245.27 -40.06 112 0 0 0
30DEC26 1,060.00 P 0.00 0.00 0.00 251.25 -40.85 112 0 0 0
30DEC26 1,070.00 P 0.00 0.00 0.00 257.23 -41.63 112 0 0 0
30DEC26 1,080.00 P 0.00 0.00 0.00 263.21 -42.42 112 0 0 0
30DEC26 1,090.00 P 0.00 0.00 0.00 269.20 -43.20 112 0 0 0
30DEC26 1,100.00 P 0.00 0.00 0.00 275.19 -43.98 112 0 0 0
30DEC26 1,110.00 P 0.00 0.00 0.00 281.18 -44.76 112 0 0 0
30DEC26 1,120.00 P 0.00 0.00 0.00 287.18 -45.53 113 0 0 0
30DEC26 1,130.00 P 0.00 0.00 0.00 293.30 -46.19 113 0 0 0
30DEC26 1,140.00 P 0.00 0.00 0.00 300.05 -46.22 113 0 0 0
30DEC26 1,150.00 P 0.00 0.00 0.00 306.80 -46.25 113 0 0 0
30DEC26 1,160.00 P 0.00 0.00 0.00 313.56 -46.29 113 0 0 0
30DEC26 1,170.00 P 0.00 0.00 0.00 320.31 -46.50 113 0 0 0
30DEC26 1,180.00 P 0.00 0.00 0.00 327.07 -47.22 113 0 0 0
30DEC26 1,190.00 P 0.00 0.00 0.00 333.82 -47.95 113 0 0 0
30DEC26 1,200.00 P 0.00 0.00 0.00 340.58 -48.67 113 0 15 0
30DEC26 1,210.00 P 0.00 0.00 0.00 347.34 -49.39 113 0 15 0
30DEC26 1,220.00 P 0.00 0.00 0.00 354.10 -50.11 113 0 16 0
30DEC26 1,230.00 P 0.00 0.00 0.00 360.87 -50.83 113 0 16 0
30DEC26 1,240.00 P 0.00 0.00 0.00 367.63 -51.55 113 0 0 0
30DEC26 1,250.00 P 0.00 0.00 0.00 374.40 -52.27 113 0 15 0
30DEC26 1,260.00 P 0.00 0.00 0.00 381.17 -52.99 113 0 81 0
30DEC26 1,270.00 P 0.00 0.00 0.00 387.95 -53.70 113 0 81 0
30DEC26 1,280.00 P 0.00 0.00 0.00 394.74 -54.40 113 0 1 0
30DEC26 1,290.00 P 0.00 0.00 0.00 401.71 -54.93 114 0 0 0
30DEC26 1,300.00 P 0.00 0.00 0.00 409.18 -54.96 114 0 0 0
30DEC26 1,310.00 P 0.00 0.00 0.00 416.65 -54.99 114 0 0 0
30DEC26 1,320.00 P 0.00 0.00 0.00 424.12 -55.04 114 0 0 0
30DEC26 1,330.00 P 500.00 500.00 500.00 431.60 -55.08 114 1 4 +1
30DEC26 1,340.00 P 0.00 0.00 0.00 439.07 -55.54 114 0 0 0
30DEC26 1,350.00 P 0.00 0.00 0.00 446.55 -56.17 114 0 0 0
30DEC26 1,360.00 P 0.00 0.00 0.00 454.02 -56.82 114 0 0 0
30DEC26 1,370.00 P 0.00 0.00 0.00 461.50 -57.45 114 0 0 0
30DEC26 1,380.00 P 0.00 0.00 0.00 468.98 -58.09 114 0 0 0
30DEC26 1,390.00 P 0.00 0.00 0.00 476.46 -58.73 114 0 0 0
30DEC26 1,400.00 P 0.00 0.00 0.00 483.95 -59.36 114 0 0 0
30DEC26 1,410.00 P 0.00 0.00 0.00 491.43 -60.01 114 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 184.39 -26.45 108 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 195.05 -21.16 110 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 195.06 -26.53 108 0 0 0
30MAR27 860.00 P 0.00 0.00 0.00 206.41 -20.57 110 0 0 0
30MAR27 870.00 P 0.00 0.00 0.00 211.91 -21.03 110 0 0 0
30MAR27 880.00 P 0.00 0.00 0.00 217.42 -21.64 110 0 0 0
30MAR27 890.00 P 0.00 0.00 0.00 222.92 -22.26 110 0 0 0
30MAR27 900.00 P 0.00 0.00 0.00 228.42 -22.89 110 0 0 0
30MAR27 910.00 P 0.00 0.00 0.00 233.93 -31.22 111 0 0 0
30MAR27 920.00 P 0.00 0.00 0.00 239.45 -32.02 111 0 0 0
30MAR27 930.00 P 0.00 0.00 0.00 244.96 -32.82 111 0 0 0
30MAR27 940.00 P 0.00 0.00 0.00 250.48 -33.61 111 0 0 0
30MAR27 950.00 P 0.00 0.00 0.00 256.03 -34.38 111 0 0 0
30MAR27 960.00 P 0.00 0.00 0.00 262.11 -34.61 111 0 0 0
30MAR27 970.00 P 0.00 0.00 0.00 268.40 -34.64 111 0 1 0
30MAR27 980.00 P 0.00 0.00 0.00 274.69 -34.68 111 0 0 0
30MAR27 990.00 P 0.00 0.00 0.00 280.98 -34.72 111 0 0 0
30MAR27 1,000.00 P 0.00 0.00 0.00 287.28 -34.75 111 0 16 0
30MAR27 1,010.00 P 0.00 0.00 0.00 293.57 -34.80 111 0 120 0
30MAR27 1,020.00 P 0.00 0.00 0.00 299.87 -31.78 111 0 120 0
30MAR27 1,030.00 P 0.00 0.00 0.00 306.17 -25.49 111 0 0 0
30MAR27 1,040.00 P 0.00 0.00 0.00 312.47 -26.04 111 0 0 0
30MAR27 1,050.00 P 0.00 0.00 0.00 318.78 -36.95 111 0 160 0
30MAR27 1,060.00 P 0.00 0.00 0.00 325.08 -37.70 111 0 160 0
30MAR27 1,070.00 P 0.00 0.00 0.00 331.39 -31.40 111 0 0 0
30MAR27 1,080.00 P 0.00 0.00 0.00 337.70 -28.23 111 0 0 0
30MAR27 1,090.00 P 0.00 0.00 0.00 344.01 -28.77 111 0 0 0
30MAR27 1,100.00 P 0.00 0.00 0.00 350.33 -29.31 111 0 0 0
30MAR27 1,110.00 P 0.00 0.00 0.00 356.65 -29.85 111 0 0 0
30MAR27 1,120.00 P 0.00 0.00 0.00 362.99 -30.38 111 0 0 0
30MAR27 1,130.00 P 0.00 0.00 0.00 369.45 -30.78 111 0 0 0
30MAR27 1,140.00 P 0.00 0.00 0.00 376.49 -30.61 111 0 0 0
30MAR27 1,150.00 P 0.00 0.00 0.00 383.54 -30.43 112 0 0 0
30MAR27 1,160.00 P 0.00 0.00 0.00 390.58 -30.26 112 0 0 0
30MAR27 1,170.00 P 0.00 0.00 0.00 397.63 -30.09 112 0 0 0
30MAR27 1,180.00 P 0.00 0.00 0.00 404.68 -29.92 112 0 0 0
30MAR27 1,190.00 P 0.00 0.00 0.00 411.72 -43.01 112 0 100 0
30MAR27 1,200.00 P 0.00 0.00 0.00 418.77 -43.06 112 0 135 0
30MAR27 1,210.00 P 0.00 0.00 0.00 425.83 -36.01 112 0 20 0
30MAR27 1,220.00 P 0.00 0.00 0.00 432.88 -43.64 112 0 0 0
30MAR27 1,230.00 P 0.00 0.00 0.00 439.94 -36.59 112 0 0 0
30MAR27 1,240.00 P 0.00 0.00 0.00 446.99 -45.01 112 0 0 0
30MAR27 1,250.00 P 0.00 0.00 0.00 454.05 -45.69 112 0 0 0
30MAR27 1,260.00 P 0.00 0.00 0.00 461.11 -38.64 112 0 0 0
30MAR27 1,270.00 P 0.00 0.00 0.00 468.18 -47.04 112 0 10 0
30MAR27 1,280.00 P 0.00 0.00 0.00 475.25 -47.72 112 0 10 0
30MAR27 1,290.00 P 0.00 0.00 0.00 482.32 -48.40 112 0 30 0
30MAR27 1,300.00 P 0.00 0.00 0.00 489.39 -49.07 112 0 30 0
30MAR27 1,310.00 P 0.00 0.00 0.00 496.47 -49.74 112 0 0 0
30MAR27 1,320.00 P 0.00 0.00 0.00 503.56 -50.41 112 0 0 0
30MAR27 1,330.00 P 0.00 0.00 0.00 510.66 -51.06 112 0 0 0
30MAR27 1,340.00 P 0.00 0.00 0.00 517.99 -51.49 112 0 0 0
30MAR27 1,350.00 P 0.00 0.00 0.00 525.72 -43.77 113 0 0 0
30MAR27 1,360.00 P 0.00 0.00 0.00 533.45 -51.54 113 0 0 0
30MAR27 1,370.00 P 0.00 0.00 0.00 541.18 -43.82 113 0 0 0
30MAR27 1,380.00 P 0.00 0.00 0.00 548.91 -36.10 113 0 0 0
30MAR27 1,390.00 P 0.00 0.00 0.00 556.64 -33.94 113 0 0 0
30MAR27 1,400.00 P 0.00 0.00 0.00 564.37 -33.76 113 0 0 0
30MAR27 1,410.00 P 0.00 0.00 0.00 572.10 -51.75 113 0 0 0
29JUN27 830.00 P 0.00 0.00 0.00 233.81 -22.38 108 0 0 0
29JUN27 840.00 P 0.00 0.00 0.00 246.60 -15.54 110 0 0 0
29JUN27 850.00 P 0.00 0.00 0.00 250.63 -17.87 110 0 0 0
29JUN27 860.00 P 0.00 0.00 0.00 250.64 -24.22 108 0 0 0
29JUN27 870.00 P 0.00 0.00 0.00 263.94 -17.28 111 0 0 0
29JUN27 880.00 P 0.00 0.00 0.00 269.73 -17.85 111 0 0 0
29JUN27 890.00 P 0.00 0.00 0.00 275.53 -18.42 111 0 0 0
29JUN27 900.00 P 0.00 0.00 0.00 281.32 -28.01 111 0 0 0
29JUN27 910.00 P 0.00 0.00 0.00 284.42 -31.47 110 0 0 0
29JUN27 920.00 P 0.00 0.00 0.00 284.43 -38.02 108 0 0 0
29JUN27 930.00 P 0.00 0.00 0.00 296.93 -32.08 110 0 0 0
29JUN27 940.00 P 0.00 0.00 0.00 296.94 -38.64 108 0 0 0
29JUN27 950.00 P 0.00 0.00 0.00 312.40 -29.75 111 0 0 0
29JUN27 960.00 P 0.00 0.00 0.00 318.95 -29.77 111 0 0 0
29JUN27 970.00 P 0.00 0.00 0.00 325.50 -29.79 111 0 0 0
29JUN27 980.00 P 0.00 0.00 0.00 332.05 -29.82 111 0 0 0
29JUN27 990.00 P 0.00 0.00 0.00 335.10 -33.36 110 0 0 0
29JUN27 1,000.00 P 375.05 375.05 375.05 335.11 -39.94 108 3 3 +3
29JUN27 1,010.00 P 0.00 0.00 0.00 351.72 -29.93 111 0 0 0
29JUN27 1,020.00 P 0.00 0.00 0.00 358.28 -29.99 111 0 0 0
29JUN27 1,030.00 P 0.00 0.00 0.00 364.84 -26.09 111 0 0 0
29JUN27 1,040.00 P 0.00 0.00 0.00 371.41 -19.53 111 0 0 0
29JUN27 1,050.00 P 0.00 0.00 0.00 377.97 -20.04 111 0 0 0
29JUN27 1,060.00 P 0.00 0.00 0.00 384.54 -20.53 111 0 0 0
29JUN27 1,070.00 P 0.00 0.00 0.00 391.12 -21.02 111 0 0 0
29JUN27 1,080.00 P 0.00 0.00 0.00 397.69 -21.52 111 0 0 0
29JUN27 1,090.00 P 0.00 0.00 0.00 404.27 -22.02 111 0 0 0
29JUN27 1,100.00 P 0.00 0.00 0.00 410.86 -22.50 111 0 0 0
29JUN27 1,110.00 P 0.00 0.00 0.00 417.45 -22.99 111 0 0 0
29JUN27 1,120.00 P 0.00 0.00 0.00 418.23 -29.29 110 0 0 0
29JUN27 1,130.00 P 0.00 0.00 0.00 418.24 -36.35 108 0 0 0
29JUN27 1,140.00 P 0.00 0.00 0.00 425.31 -36.37 108 0 0 0
29JUN27 1,150.00 P 0.00 0.00 0.00 432.37 -36.39 108 0 0 0
29JUN27 1,160.00 P 0.00 0.00 0.00 439.43 -50.69 108 0 0 0
29JUN27 1,170.00 P 0.00 0.00 0.00 446.50 -43.63 108 0 0 0
29JUN27 1,180.00 P 0.00 0.00 0.00 467.17 -37.56 112 0 0 0
29JUN27 1,190.00 P 0.00 0.00 0.00 474.45 -37.59 112 0 0 0
29JUN27 1,200.00 P 0.00 0.00 0.00 474.46 -44.89 110 0 0 0
29JUN27 1,210.00 P 0.00 0.00 0.00 489.02 -30.34 112 0 0 0
29JUN27 1,220.00 P 0.00 0.00 0.00 496.30 -37.69 112 0 0 0
29JUN27 1,230.00 P 0.00 0.00 0.00 503.59 -37.73 112 0 0 0
29JUN27 1,240.00 P 0.00 0.00 0.00 510.88 -37.78 112 0 0 0
29JUN27 1,250.00 P 0.00 0.00 0.00 518.17 -37.87 112 0 0 0
29JUN27 1,260.00 P 0.00 0.00 0.00 525.46 -30.59 112 0 1 0
29JUN27 1,270.00 P 0.00 0.00 0.00 532.75 -23.31 112 0 0 0
29JUN27 1,280.00 P 0.00 0.00 0.00 540.05 -39.73 112 0 0 0
29JUN27 1,290.00 P 0.00 0.00 0.00 547.35 -40.36 112 0 0 0
29JUN27 1,300.00 P 0.00 0.00 0.00 554.66 -40.99 112 0 0 0
29JUN27 1,310.00 P 0.00 0.00 0.00 561.96 -33.70 112 0 0 0
29JUN27 1,320.00 P 0.00 0.00 0.00 569.27 -42.25 112 0 0 0
29JUN27 1,330.00 P 0.00 0.00 0.00 576.58 -42.88 112 0 0 0
29JUN27 1,340.00 P 0.00 0.00 0.00 583.90 -43.50 112 0 0 0
29JUN27 1,350.00 P 0.00 0.00 0.00 591.22 -36.19 112 0 0 0
29JUN27 1,360.00 P 0.00 0.00 0.00 598.55 -28.87 112 0 0 0
29JUN27 1,370.00 P 0.00 0.00 0.00 605.89 -45.34 112 0 0 0
29JUN27 1,380.00 P 0.00 0.00 0.00 613.29 -37.95 112 0 0 0
29JUN27 1,390.00 P 0.00 0.00 0.00 621.20 -45.92 113 0 0 0
29JUN27 1,400.00 P 0.00 0.00 0.00 629.13 -45.95 113 0 0 0
29JUN27 1,410.00 P 0.00 0.00 0.00 637.06 -38.03 113 0 15 0
TOTAL PUT 5,383 7,643 +2,385
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS KCH - KINGSOFT CLOUD CLOSING PRICE HK$ 5.970
21AUG26 4.30 C 0.00 0.00 0.00 1.67 -0.13 0 0 0 0
21AUG26 4.35 C 0.00 0.00 0.00 1.62 -0.13 0 0 0 0
21AUG26 4.40 C 0.00 0.00 0.00 1.57 -0.12 0 0 0 0
21AUG26 4.45 C 0.00 0.00 0.00 1.52 -0.13 0 0 0 0
21AUG26 4.50 C 0.00 0.00 0.00 1.47 -0.13 0 0 0 0
21AUG26 4.55 C 0.00 0.00 0.00 1.42 -0.13 0 0 0 0
21AUG26 4.60 C 0.00 0.00 0.00 1.37 -0.12 0 0 0 0
21AUG26 4.65 C 0.00 0.00 0.00 1.32 -0.12 0 0 0 0
21AUG26 4.70 C 0.00 0.00 0.00 1.27 -0.12 0 0 0 0
21AUG26 4.75 C 0.00 0.00 0.00 1.22 -0.12 0 0 0 0
21AUG26 4.80 C 0.00 0.00 0.00 1.17 -0.12 0 0 0 0
21AUG26 4.85 C 0.00 0.00 0.00 1.12 -0.12 0 0 0 0
21AUG26 4.90 C 0.00 0.00 0.00 1.07 -0.11 0 0 0 0
21AUG26 4.95 C 0.00 0.00 0.00 1.02 -0.11 0 0 0 0
21AUG26 5.00 C 0.00 0.00 0.00 0.97 -0.11 0 0 0 0
21AUG26 5.10 C 0.00 0.00 0.00 0.87 -0.11 0 0 0 0
21AUG26 5.20 C 0.00 0.00 0.00 0.77 -0.11 0 0 0 0
21AUG26 5.30 C 0.00 0.00 0.00 0.67 -0.10 0 0 0 0
21AUG26 5.40 C 0.00 0.00 0.00 0.57 -0.10 0 0 0 0
21AUG26 5.50 C 0.00 0.00 0.00 0.47 -0.11 0 0 0 -31
21AUG26 5.60 C 0.38 0.38 0.38 0.37 -0.11 0 2 0 -32
21AUG26 5.70 C 0.17 0.17 0.17 0.27 -0.12 0 2 0 -11
21AUG26 5.80 C 0.17 0.17 0.17 0.17 -0.13 0 2 0 -11
21AUG26 5.90 C 0.05 0.05 0.05 0.07 -0.17 0 1 0 -6
21AUG26 6.00 C 0.04 0.04 0.04 0.00 -0.18 0 10 43 0
21AUG26 6.10 C 0.00 0.00 0.00 0.00 -0.13 0 0 30 0
21AUG26 6.20 C 0.01 0.01 0.01 0.00 -0.09 0 4 57 0
21AUG26 6.30 C 0.00 0.00 0.00 0.00 -0.06 0 0 12 0
21AUG26 6.40 C 0.00 0.00 0.00 0.00 -0.04 0 0 7 0
21AUG26 6.50 C 0.00 0.00 0.00 0.00 -0.03 0 0 0 0
21AUG26 6.60 C 0.00 0.00 0.00 0.00 -0.02 0 0 0 0
21AUG26 6.70 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 6.80 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 6.90 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 7.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 7.10 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 7.20 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 7.30 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 7.40 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 7.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 7.60 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 7.70 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 7.80 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 7.90 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 8.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 8.10 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 8.20 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 8.30 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 8.40 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 1.67 -0.14 0 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 1.57 -0.13 0 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 1.47 -0.13 0 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 1.37 -0.12 0 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 1.27 -0.13 0 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 1.17 -0.13 0 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.08 -0.12 77 0 0 0
28AUG26 5.00 C 0.81 0.81 0.81 0.98 -0.12 70 15 15 +15
28AUG26 5.25 C 0.00 0.00 0.00 0.76 -0.10 79 0 0 0
28AUG26 5.50 C 0.45 0.45 0.45 0.55 -0.11 77 5 5 -2
28AUG26 5.75 C 0.29 0.39 0.29 0.38 -0.10 78 14 14 +4
28AUG26 6.00 C 0.22 0.22 0.22 0.25 -0.08 79 31 30 +29
28AUG26 6.25 C 0.12 0.12 0.12 0.16 -0.06 82 7 9 +5
28AUG26 6.50 C 0.00 0.00 0.00 0.09 -0.05 80 0 24 0
28AUG26 6.75 C 0.00 0.00 0.00 0.05 -0.04 81 0 30 0
28AUG26 7.00 C 0.00 0.00 0.00 0.03 -0.02 84 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.02 -0.01 88 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 -0.01 88 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.74 -0.12 77 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.65 -0.12 76 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.56 -0.12 74 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.49 -0.11 78 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.40 -0.09 76 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.32 -0.10 75 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.24 -0.10 75 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.17 -0.09 76 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.01 -0.07 77 0 15 0
29SEP26 5.50 C 0.00 0.00 0.00 0.84 -0.09 75 0 0 0
29SEP26 5.75 C 0.68 0.68 0.62 0.72 -0.06 77 60 108 +60
29SEP26 6.00 C 0.53 0.60 0.53 0.59 -0.06 76 75 220 +75
29SEP26 6.25 C 0.46 0.46 0.46 0.49 -0.06 77 15 46 +15
29SEP26 6.50 C 0.00 0.00 0.00 0.41 -0.05 78 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 0.33 -0.05 77 0 2 0
29SEP26 7.00 C 0.00 0.00 0.00 0.28 -0.03 79 0 5 0
29SEP26 7.25 C 0.00 0.00 0.00 0.22 -0.04 78 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.18 -0.03 78 0 4 0
29SEP26 7.75 C 0.00 0.00 0.00 0.14 -0.03 77 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.12 -0.02 79 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.09 -0.02 78 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.07 -0.02 77 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.06 -0.01 79 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 1.83 -0.12 76 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 1.75 -0.13 75 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.68 -0.11 77 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.59 -0.10 74 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.51 -0.10 73 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.45 -0.09 75 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.40 -0.09 77 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.32 -0.08 75 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.16 -0.08 75 0 0 0
29OCT26 5.50 C 0.98 0.98 0.98 1.01 -0.08 74 15 30 +15
29OCT26 5.75 C 0.00 0.00 0.00 0.90 -0.05 76 0 15 0
29OCT26 6.00 C 0.00 0.00 0.00 0.78 -0.07 75 0 21 0
29OCT26 6.25 C 0.00 0.00 0.00 0.68 -0.05 75 0 60 0
29OCT26 6.50 C 0.00 0.00 0.00 0.59 -0.06 75 0 75 0
29OCT26 6.75 C 0.00 0.00 0.00 0.51 -0.05 75 0 16 0
29OCT26 7.00 C 0.00 0.00 0.00 0.45 -0.04 76 0 15 0
29OCT26 7.25 C 0.00 0.00 0.00 0.39 -0.04 77 0 15 0
29OCT26 7.50 C 0.00 0.00 0.00 0.34 -0.03 77 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.29 -0.03 77 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.25 -0.03 77 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.21 -0.03 76 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.18 -0.03 76 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.15 -0.03 76 0 46 0
27NOV26 4.30 C 0.00 0.00 0.00 1.94 -0.11 78 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 1.87 -0.08 79 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 1.78 -0.12 76 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 1.73 -0.10 78 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 1.65 -0.09 77 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 1.58 -0.11 76 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 1.52 -0.10 77 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 1.46 -0.10 77 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 1.31 -0.08 76 0 0 0
27NOV26 5.50 C 1.11 1.11 1.11 1.17 -0.08 75 15 15 +15
27NOV26 5.75 C 0.00 0.00 0.00 1.06 -0.06 76 0 30 0
27NOV26 6.00 C 0.00 0.00 0.00 0.95 -0.06 76 0 195 0
27NOV26 6.25 C 0.00 0.00 0.00 0.85 -0.06 76 0 150 0
27NOV26 6.50 C 0.00 0.00 0.00 0.76 -0.05 76 0 135 0
27NOV26 6.75 C 0.00 0.00 0.00 0.68 -0.05 77 0 60 0
27NOV26 7.00 C 0.00 0.00 0.00 0.61 -0.04 77 0 90 0
27NOV26 7.25 C 0.00 0.00 0.00 0.55 -0.03 77 0 30 0
27NOV26 7.50 C 0.00 0.00 0.00 0.49 -0.03 77 0 30 0
27NOV26 7.75 C 0.00 0.00 0.00 0.44 -0.02 78 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.39 -0.02 78 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.34 -0.03 77 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.31 -0.01 78 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.27 -0.02 77 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 2.02 -0.10 76 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.95 -0.10 76 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.89 -0.12 76 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.82 -0.11 76 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.76 -0.11 76 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.69 -0.11 75 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.63 -0.12 75 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.57 -0.12 75 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.44 -0.10 76 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.31 -0.09 75 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.18 -0.09 74 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.08 -0.07 75 0 20 0
30DEC26 6.25 C 0.00 0.00 0.00 0.98 -0.07 75 0 20 0
30DEC26 6.50 C 0.00 0.00 0.00 0.90 -0.05 75 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.82 -0.05 76 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.74 -0.06 75 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.68 -0.05 76 0 0 0
30DEC26 7.50 C 0.62 0.62 0.62 0.62 -0.04 76 1 1 +1
30DEC26 7.75 C 0.00 0.00 0.00 0.56 -0.05 76 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.52 -0.03 77 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.47 -0.03 76 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.42 -0.04 76 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.38 -0.04 76 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 2.27 -0.10 77 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 2.20 -0.11 76 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 2.14 -0.11 76 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 2.08 -0.11 76 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 2.04 -0.09 77 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.97 -0.10 76 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.91 -0.13 75 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.86 -0.13 75 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.74 -0.12 76 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.62 -0.10 75 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.52 -0.09 76 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.42 -0.08 76 0 140 0
30MAR27 6.25 C 0.00 0.00 0.00 1.33 -0.08 76 0 220 0
30MAR27 6.50 C 0.00 0.00 0.00 1.24 -0.08 76 0 87 0
30MAR27 6.75 C 0.00 0.00 0.00 1.16 -0.08 76 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.09 -0.07 76 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.02 -0.07 76 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.95 -0.06 76 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.89 -0.05 76 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.85 -0.04 77 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.79 -0.05 76 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.75 -0.04 77 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.70 -0.05 77 0 30 0
29JUN27 4.30 C 0.00 0.00 0.00 2.47 -0.12 77 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 2.42 -0.11 77 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 2.36 -0.11 77 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 2.31 -0.11 77 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 2.26 -0.11 77 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.21 -0.11 77 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.16 -0.10 77 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.11 -0.11 76 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.00 -0.08 76 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.89 -0.08 76 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.79 -0.08 76 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.69 -0.08 76 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.61 -0.07 76 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.52 -0.08 76 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.45 -0.06 76 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.37 -0.07 76 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.31 -0.06 76 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.24 -0.06 76 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.18 -0.06 76 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.13 -0.06 77 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.08 -0.05 77 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.03 -0.05 77 0 0 0
29JUN27 8.75 C 0.92 0.92 0.92 0.98 -0.05 77 1 4 +1
TOTAL CALL 275 2,241 +142
21AUG26 4.30 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 4.35 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 4.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 4.45 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 4.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 4.55 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 4.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 4.65 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 4.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
21AUG26 4.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 4.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 4.85 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 4.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 26 0
21AUG26 4.95 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 5.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 5.10 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 5.20 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 5.30 P 0.00 0.00 0.00 0.00 -0.01 0 0 7 0
21AUG26 5.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 9 0
21AUG26 5.50 P 0.01 0.01 0.01 0.00 -0.01 0 2 22 0
21AUG26 5.60 P 0.01 0.01 0.01 0.00 -0.02 0 80 50 +50
21AUG26 5.70 P 0.00 0.00 0.00 0.00 -0.03 0 0 1 0
21AUG26 5.80 P 0.01 0.01 0.01 0.00 -0.05 0 9 10 -9
21AUG26 5.90 P 0.08 0.08 0.08 0.00 -0.08 0 2 31 -2
21AUG26 6.00 P 0.00 0.00 0.00 0.03 -0.09 0 0 75 -175
21AUG26 6.10 P 0.00 0.00 0.00 0.13 -0.04 0 0 0 -15
21AUG26 6.20 P 0.00 0.00 0.00 0.23 -0.01 0 0 0 0
21AUG26 6.30 P 0.00 0.00 0.00 0.33 +0.02 0 0 0 0
21AUG26 6.40 P 0.00 0.00 0.00 0.43 +0.05 0 0 0 0
21AUG26 6.50 P 0.00 0.00 0.00 0.53 +0.06 0 0 0 0
21AUG26 6.60 P 0.00 0.00 0.00 0.63 +0.08 0 0 0 0
21AUG26 6.70 P 0.00 0.00 0.00 0.73 +0.07 0 0 0 0
21AUG26 6.80 P 0.00 0.00 0.00 0.83 +0.08 0 0 0 0
21AUG26 6.90 P 0.00 0.00 0.00 0.93 +0.08 0 0 0 0
21AUG26 7.00 P 0.00 0.00 0.00 1.03 +0.08 0 0 0 0
21AUG26 7.10 P 0.00 0.00 0.00 1.13 +0.08 0 0 0 0
21AUG26 7.20 P 0.00 0.00 0.00 1.23 +0.08 0 0 0 0
21AUG26 7.30 P 0.00 0.00 0.00 1.33 +0.08 0 0 0 0
21AUG26 7.40 P 0.00 0.00 0.00 1.43 +0.08 0 0 0 0
21AUG26 7.50 P 0.00 0.00 0.00 1.53 +0.08 0 0 0 0
21AUG26 7.60 P 0.00 0.00 0.00 1.63 +0.08 0 0 0 0
21AUG26 7.70 P 0.00 0.00 0.00 1.73 +0.08 0 0 0 0
21AUG26 7.80 P 0.00 0.00 0.00 1.83 +0.08 0 0 0 0
21AUG26 7.90 P 0.00 0.00 0.00 1.93 +0.08 0 0 0 0
21AUG26 8.00 P 0.00 0.00 0.00 2.03 +0.08 0 0 0 0
21AUG26 8.10 P 0.00 0.00 0.00 2.13 +0.08 0 0 0 0
21AUG26 8.20 P 0.00 0.00 0.00 2.23 +0.08 0 0 0 0
21AUG26 8.30 P 0.00 0.00 0.00 2.33 +0.08 0 0 0 0
21AUG26 8.40 P 0.00 0.00 0.00 2.43 +0.08 0 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 96 0 5 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 81 0 26 0
28AUG26 5.00 P 0.02 0.02 0.02 0.02 0.00 86 10 36 +10
28AUG26 5.25 P 0.00 0.00 0.00 0.04 0.00 81 0 26 0
28AUG26 5.50 P 0.13 0.13 0.13 0.08 -0.01 78 10 10 0
28AUG26 5.75 P 0.18 0.18 0.18 0.16 0.00 79 36 36 +36
28AUG26 6.00 P 0.34 0.34 0.34 0.28 +0.01 80 1 11 +1
28AUG26 6.25 P 0.00 0.00 0.00 0.44 +0.03 83 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.63 +0.05 85 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 0.84 +0.06 87 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 1.04 +0.05 69 0 50 0
28AUG26 7.25 P 0.00 0.00 0.00 1.31 +0.09 100 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 1.55 +0.09 103 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 1.80 +0.09 114 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 2.05 +0.10 125 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 2.30 +0.10 135 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 2.54 +0.09 131 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 2.79 +0.09 140 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.06 0.00 78 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.08 +0.01 80 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.09 0.00 78 0 41 0
29SEP26 4.60 P 0.00 0.00 0.00 0.11 +0.01 79 0 1 0
29SEP26 4.70 P 0.00 0.00 0.00 0.13 +0.01 79 0 1 0
29SEP26 4.80 P 0.17 0.17 0.17 0.15 +0.01 79 15 15 +15
29SEP26 4.90 P 0.00 0.00 0.00 0.17 +0.01 78 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.20 +0.01 78 0 36 0
29SEP26 5.25 P 0.28 0.28 0.28 0.28 +0.02 78 2 16 0
29SEP26 5.50 P 0.38 0.38 0.38 0.38 +0.03 79 5 6 +5
29SEP26 5.75 P 0.52 0.53 0.52 0.49 +0.03 78 72 73 +72
29SEP26 6.00 P 0.63 0.63 0.63 0.62 +0.03 78 1 61 +1
29SEP26 6.25 P 0.81 0.81 0.76 0.77 +0.04 79 30 96 +30
29SEP26 6.50 P 0.00 0.00 0.00 0.94 +0.04 80 0 15 0
29SEP26 6.75 P 0.00 0.00 0.00 1.11 +0.05 79 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.30 +0.06 80 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 1.50 +0.06 80 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.71 +0.06 81 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 1.92 +0.06 81 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.15 +0.07 83 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.36 +0.06 80 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.61 +0.08 85 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.84 +0.08 84 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.14 +0.01 76 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.16 +0.01 76 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.19 +0.01 77 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.21 +0.01 76 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.24 +0.01 77 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.27 +0.01 77 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.30 +0.01 77 0 15 0
29OCT26 5.00 P 0.00 0.00 0.00 0.33 +0.01 76 0 32 0
29OCT26 5.25 P 0.00 0.00 0.00 0.42 +0.01 76 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.53 +0.03 76 0 75 0
29OCT26 5.75 P 0.00 0.00 0.00 0.65 +0.04 75 0 60 0
29OCT26 6.00 P 0.00 0.00 0.00 0.79 +0.03 76 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.94 +0.04 76 0 75 0
29OCT26 6.50 P 0.00 0.00 0.00 1.09 +0.03 75 0 15 0
29OCT26 6.75 P 0.00 0.00 0.00 1.27 +0.07 77 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 1.45 +0.06 76 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 1.65 +0.06 78 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.84 +0.05 77 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 2.04 +0.08 77 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 2.25 +0.06 77 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 2.49 +0.08 80 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 2.69 +0.06 78 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 2.91 +0.06 78 0 60 0
27NOV26 4.30 P 0.00 0.00 0.00 0.23 +0.02 78 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.26 +0.02 78 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.29 +0.02 78 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.32 +0.02 78 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.35 +0.02 78 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.39 +0.03 78 0 15 0
27NOV26 4.90 P 0.00 0.00 0.00 0.42 +0.02 77 0 30 0
27NOV26 5.00 P 0.00 0.00 0.00 0.46 +0.02 77 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.56 +0.02 77 0 75 0
27NOV26 5.50 P 0.00 0.00 0.00 0.67 +0.04 76 0 165 0
27NOV26 5.75 P 0.00 0.00 0.00 0.79 +0.03 75 0 150 0
27NOV26 6.00 P 1.00 1.02 1.00 0.93 +0.04 76 45 150 +45
27NOV26 6.25 P 0.00 0.00 0.00 1.09 +0.05 77 0 58 0
27NOV26 6.50 P 0.00 0.00 0.00 1.27 +0.06 79 0 15 0
27NOV26 6.75 P 0.00 0.00 0.00 1.44 +0.06 79 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 1.60 +0.05 78 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 1.80 +0.07 79 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 1.98 +0.06 78 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 2.17 +0.05 78 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 2.40 +0.11 80 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 2.61 +0.09 81 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 2.79 +0.06 78 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 3.01 +0.06 78 0 0 0
30DEC26 4.30 P 0.33 0.33 0.33 0.31 +0.01 76 3 3 +3
30DEC26 4.40 P 0.00 0.00 0.00 0.34 +0.01 76 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.37 +0.01 76 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.41 +0.01 77 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.45 +0.01 77 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.48 +0.01 76 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.52 +0.01 76 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.56 +0.02 76 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.67 +0.02 76 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.79 +0.02 76 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.92 +0.03 75 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.06 +0.03 75 0 20 0
30DEC26 6.25 P 0.00 0.00 0.00 1.21 +0.03 75 0 20 0
30DEC26 6.50 P 0.00 0.00 0.00 1.37 +0.03 76 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.55 +0.05 76 0 0 0
30DEC26 7.00 P 1.75 1.75 1.75 1.72 +0.04 76 1 1 +1
30DEC26 7.25 P 0.00 0.00 0.00 1.90 +0.05 76 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.09 +0.05 76 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.29 +0.07 77 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.48 +0.07 76 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.69 +0.09 77 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.89 +0.07 77 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.11 +0.08 77 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.52 +0.02 77 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.56 +0.02 77 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.60 +0.03 77 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.64 +0.03 76 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.68 +0.02 76 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.72 +0.01 76 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.76 +0.01 75 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.81 +0.02 75 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.93 +0.02 75 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.06 +0.02 75 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.20 +0.02 75 0 15 0
30MAR27 6.00 P 0.00 0.00 0.00 1.35 +0.03 75 0 140 0
30MAR27 6.25 P 0.00 0.00 0.00 1.50 +0.03 75 0 220 0
30MAR27 6.50 P 0.00 0.00 0.00 1.67 +0.04 76 0 80 0
30MAR27 6.75 P 0.00 0.00 0.00 1.83 +0.03 75 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.01 +0.04 76 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.19 +0.05 76 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.37 +0.05 76 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.57 +0.07 76 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.76 +0.05 76 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 2.95 +0.06 76 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.16 +0.07 77 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.36 +0.07 77 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.70 +0.02 77 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.74 +0.02 77 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.78 +0.01 76 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.83 +0.02 76 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.87 +0.04 76 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.90 +0.02 75 0 0 0
29JUN27 4.90 P 1.00 1.00 1.00 0.97 +0.04 76 50 75 +50
29JUN27 5.00 P 0.00 0.00 0.00 1.02 +0.04 76 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 1.15 +0.05 76 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.28 +0.02 75 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.43 +0.02 75 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.58 +0.02 76 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.74 +0.03 75 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.90 +0.03 75 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.07 +0.03 76 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.30 +0.09 78 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.43 +0.05 76 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.62 +0.06 76 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 2.80 +0.07 76 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.99 +0.07 76 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 3.19 +0.06 76 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 3.39 +0.07 77 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 3.59 +0.07 77 0 0 0
TOTAL PUT 374 2,366 +118
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$ 8.250
28AUG26 4.40 C 0.00 0.00 0.00 3.85 -0.06 0 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 3.75 -0.06 0 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 3.65 -0.09 0 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 3.55 -0.06 0 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 3.45 -0.06 0 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 3.35 -0.07 0 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 3.25 -0.08 0 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 3.00 -0.06 0 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 2.75 -0.07 0 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 2.50 -0.06 0 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 2.25 -0.09 0 0 152 0
28AUG26 6.25 C 0.00 0.00 0.00 2.00 -0.06 0 0 102 0
28AUG26 6.50 C 0.00 0.00 0.00 1.75 -0.08 0 0 60 0
28AUG26 6.75 C 0.00 0.00 0.00 1.51 -0.10 72 0 137 0
28AUG26 7.00 C 0.00 0.00 0.00 1.26 -0.10 60 0 186 0
28AUG26 7.25 C 0.00 0.00 0.00 1.02 -0.08 59 0 210 0
28AUG26 7.50 C 0.00 0.00 0.00 0.80 -0.08 62 0 136 0
28AUG26 7.75 C 0.00 0.00 0.00 0.60 -0.06 62 0 76 0
28AUG26 8.00 C 0.00 0.00 0.00 0.41 -0.06 58 0 97 0
28AUG26 8.25 C 0.30 0.30 0.30 0.28 -0.07 60 6 44 -6
28AUG26 8.50 C 0.19 0.19 0.17 0.18 -0.06 61 33 1,236 -8
28AUG26 8.75 C 0.10 0.10 0.10 0.11 -0.04 62 1 225 -1
28AUG26 9.00 C 0.00 0.00 0.00 0.06 -0.03 61 0 373 0
28AUG26 9.25 C 0.00 0.00 0.00 0.04 -0.02 65 0 149 0
28AUG26 9.50 C 0.02 0.02 0.02 0.02 -0.01 64 3 95 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 -0.01 64 0 170 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 72 0 395 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 87 0 611 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 101 0 128 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 114 0 153 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 126 0 137 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 137 0 2 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 148 0 16 0
29SEP26 4.40 C 0.00 0.00 0.00 3.85 -0.07 0 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 3.75 -0.06 0 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 3.65 -0.09 0 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 3.55 -0.08 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.46 -0.07 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.36 -0.06 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.26 -0.10 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.01 -0.09 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.77 -0.08 51 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.52 -0.09 44 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.29 -0.12 56 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.06 -0.09 57 0 15 0
29SEP26 6.50 C 0.00 0.00 0.00 1.83 -0.06 56 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.62 -0.08 57 0 6 0
29SEP26 7.00 C 0.00 0.00 0.00 1.41 -0.08 56 0 17 0
29SEP26 7.25 C 0.00 0.00 0.00 1.22 -0.08 56 0 17 0
29SEP26 7.50 C 0.00 0.00 0.00 1.07 -0.07 59 0 169 0
29SEP26 7.75 C 0.00 0.00 0.00 0.88 -0.08 55 0 83 0
29SEP26 8.00 C 0.00 0.00 0.00 0.75 -0.08 57 0 36 0
29SEP26 8.25 C 0.59 0.59 0.59 0.64 -0.08 58 1 584 +1
29SEP26 8.50 C 0.00 0.00 0.00 0.54 -0.07 59 0 1,078 0
29SEP26 8.75 C 0.00 0.00 0.00 0.45 -0.06 59 0 334 0
29SEP26 9.00 C 0.38 0.38 0.35 0.37 -0.05 59 9 2,378 -3
29SEP26 9.25 C 0.32 0.32 0.32 0.30 -0.05 59 1 256 -1
29SEP26 9.50 C 0.00 0.00 0.00 0.24 -0.05 59 0 140 0
29SEP26 9.75 C 0.22 0.22 0.22 0.19 -0.04 59 15 72 0
29SEP26 10.00 C 0.00 0.00 0.00 0.15 -0.04 58 0 187 0
29SEP26 10.50 C 0.00 0.00 0.00 0.10 -0.02 60 0 123 0
29SEP26 11.00 C 0.00 0.00 0.00 0.06 -0.02 59 0 141 0
29SEP26 11.50 C 0.00 0.00 0.00 0.04 -0.01 61 0 226 0
29SEP26 12.00 C 0.00 0.00 0.00 0.02 -0.01 59 0 175 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 -0.01 57 0 152 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 62 0 82 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 66 0 45 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 70 0 60 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 74 0 37 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 78 0 19 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 82 0 17 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 85 0 52 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 92 0 35 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 95 0 30 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 3.76 -0.11 0 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 3.66 -0.11 0 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 3.56 -0.08 0 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 3.46 -0.09 0 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 3.39 -0.08 59 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 3.29 -0.13 57 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 3.04 -0.09 51 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.80 -0.08 51 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 2.57 -0.08 53 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.34 -0.11 52 0 15 0
29OCT26 6.25 C 0.00 0.00 0.00 2.13 -0.13 54 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.93 -0.08 55 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.73 -0.11 55 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.55 -0.10 55 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 1.37 -0.13 55 0 15 0
29OCT26 7.50 C 0.00 0.00 0.00 1.23 -0.08 56 0 134 0
29OCT26 7.75 C 0.00 0.00 0.00 1.08 -0.09 56 0 15 0
29OCT26 8.00 C 0.97 0.97 0.97 0.96 -0.07 57 15 31 +14
29OCT26 8.25 C 0.00 0.00 0.00 0.84 -0.07 57 0 20 0
29OCT26 8.50 C 0.00 0.00 0.00 0.74 -0.04 57 0 197 0
29OCT26 8.75 C 0.00 0.00 0.00 0.65 -0.05 58 0 20 0
29OCT26 9.00 C 0.00 0.00 0.00 0.56 -0.05 58 0 29 0
29OCT26 9.25 C 0.00 0.00 0.00 0.48 -0.05 57 0 30 0
29OCT26 9.50 C 0.00 0.00 0.00 0.41 -0.05 57 0 117 0
29OCT26 9.75 C 0.39 0.39 0.39 0.35 -0.04 57 10 185 +10
29OCT26 10.00 C 0.33 0.33 0.33 0.30 -0.04 57 6 102 +6
29OCT26 10.50 C 0.00 0.00 0.00 0.22 -0.03 58 0 151 0
29OCT26 11.00 C 0.00 0.00 0.00 0.16 -0.02 58 0 184 0
29OCT26 11.50 C 0.00 0.00 0.00 0.11 -0.02 57 0 17 0
29OCT26 12.00 C 0.00 0.00 0.00 0.08 -0.01 58 0 4 0
29OCT26 12.50 C 0.00 0.00 0.00 0.06 -0.01 58 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 2.86 -0.14 55 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 2.64 -0.14 55 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 2.46 -0.08 59 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 2.25 -0.10 58 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 2.06 -0.07 58 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.88 -0.10 58 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 1.71 -0.08 58 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 1.53 -0.11 57 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 1.38 -0.11 56 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 1.26 -0.05 58 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 1.13 -0.09 57 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 1.03 -0.06 58 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.92 -0.06 58 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.82 -0.06 58 0 3 0
27NOV26 9.00 C 0.00 0.00 0.00 0.74 -0.05 59 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.66 -0.04 59 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 0.59 -0.03 59 0 11 0
27NOV26 9.75 C 0.00 0.00 0.00 0.52 -0.03 59 0 5 0
27NOV26 10.00 C 0.00 0.00 0.00 0.46 -0.03 58 0 15 0
27NOV26 10.50 C 0.00 0.00 0.00 0.36 -0.03 58 0 46 0
27NOV26 11.00 C 0.00 0.00 0.00 0.28 -0.02 58 0 105 0
27NOV26 11.50 C 0.00 0.00 0.00 0.21 -0.02 58 0 50 0
27NOV26 12.00 C 0.00 0.00 0.00 0.16 -0.02 58 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 0.13 -0.01 58 0 5 0
30DEC26 4.40 C 0.00 0.00 0.00 3.95 -0.05 66 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 3.86 -0.04 66 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 3.76 -0.06 64 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 3.68 -0.04 66 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 3.58 -0.04 64 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 3.49 -0.04 63 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.40 -0.04 63 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 3.17 -0.11 60 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.95 -0.12 59 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.77 -0.09 62 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.53 -0.12 57 0 45 0
30DEC26 6.25 C 0.00 0.00 0.00 2.34 -0.12 57 0 15 0
30DEC26 6.50 C 0.00 0.00 0.00 2.16 -0.12 57 0 121 0
30DEC26 6.75 C 0.00 0.00 0.00 1.98 -0.11 56 0 129 0
30DEC26 7.00 C 0.00 0.00 0.00 1.83 -0.10 57 0 45 0
30DEC26 7.25 C 0.00 0.00 0.00 1.67 -0.09 57 0 54 0
30DEC26 7.50 C 0.00 0.00 0.00 1.54 -0.09 57 0 434 0
30DEC26 7.75 C 0.00 0.00 0.00 1.41 -0.08 57 0 60 0
30DEC26 8.00 C 0.00 0.00 0.00 1.28 -0.07 57 0 45 0
30DEC26 8.25 C 0.00 0.00 0.00 1.17 -0.07 57 0 45 0
30DEC26 8.50 C 0.00 0.00 0.00 1.09 -0.07 59 0 107 0
30DEC26 8.75 C 0.00 0.00 0.00 0.99 -0.05 58 0 62 0
30DEC26 9.00 C 0.00 0.00 0.00 0.90 -0.01 58 0 101 0
30DEC26 9.25 C 0.00 0.00 0.00 0.81 -0.06 58 0 74 0
30DEC26 9.50 C 0.00 0.00 0.00 0.74 -0.05 58 0 17 0
30DEC26 9.75 C 0.00 0.00 0.00 0.67 -0.05 58 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.60 -0.05 58 0 93 0
30DEC26 10.50 C 0.00 0.00 0.00 0.49 -0.05 58 0 37 0
30DEC26 11.00 C 0.00 0.00 0.00 0.40 -0.04 58 0 57 0
30DEC26 11.50 C 0.00 0.00 0.00 0.32 -0.04 58 0 75 0
30DEC26 12.00 C 0.00 0.00 0.00 0.26 -0.03 58 0 9 0
30DEC26 12.50 C 0.00 0.00 0.00 0.21 -0.03 58 0 62 0
30DEC26 13.00 C 0.00 0.00 0.00 0.17 -0.02 58 0 9 0
30DEC26 13.50 C 0.00 0.00 0.00 0.14 -0.02 58 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.11 -0.02 58 0 45 0
30DEC26 14.50 C 0.00 0.00 0.00 0.09 -0.02 58 0 14 0
30DEC26 15.00 C 0.00 0.00 0.00 0.07 -0.02 57 0 1 0
30DEC26 15.50 C 0.00 0.00 0.00 0.06 -0.01 58 0 37 0
30DEC26 16.00 C 0.00 0.00 0.00 0.05 -0.01 58 0 60 0
30DEC26 16.50 C 0.00 0.00 0.00 0.04 -0.01 58 0 45 0
30DEC26 17.00 C 0.00 0.00 0.00 0.03 -0.01 58 0 18 0
30DEC26 17.50 C 0.00 0.00 0.00 0.02 -0.01 56 0 147 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 -0.01 53 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 56 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 59 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 64 0 11 0
30MAR27 4.40 C 0.00 0.00 0.00 4.07 -0.04 65 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 3.99 -0.05 65 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 3.90 -0.04 64 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 3.81 -0.04 63 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 3.73 -0.04 63 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 3.65 -0.03 63 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 3.53 -0.07 59 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 3.33 -0.06 59 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 3.14 -0.07 59 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.95 -0.07 58 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.77 -0.07 58 0 1 0
30MAR27 6.25 C 0.00 0.00 0.00 2.60 -0.08 58 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.44 -0.07 58 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.28 -0.09 57 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.13 -0.11 57 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.99 -0.09 57 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.86 -0.06 57 0 101 0
30MAR27 7.75 C 0.00 0.00 0.00 1.74 -0.08 57 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.63 -0.09 57 0 1 0
30MAR27 8.25 C 0.00 0.00 0.00 1.52 -0.09 57 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.41 -0.10 57 0 2 0
30MAR27 8.75 C 0.00 0.00 0.00 1.32 -0.08 57 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.23 -0.06 57 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.15 -0.06 57 0 1 0
30MAR27 9.50 C 0.00 0.00 0.00 1.08 -0.05 57 0 15 0
30MAR27 9.75 C 0.00 0.00 0.00 1.00 -0.05 57 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 0.94 -0.04 57 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.82 -0.05 58 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.71 -0.05 57 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.61 -0.05 57 0 15 0
30MAR27 12.00 C 0.00 0.00 0.00 0.53 -0.04 57 0 16 0
30MAR27 12.50 C 0.00 0.00 0.00 0.46 -0.04 57 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.39 -0.04 57 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 0.34 -0.03 57 0 2 0
30MAR27 14.00 C 0.00 0.00 0.00 0.29 -0.04 57 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.25 -0.03 57 0 246 0
29JUN27 4.40 C 0.00 0.00 0.00 4.17 -0.05 62 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 4.08 -0.06 61 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 4.00 -0.06 60 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 3.93 -0.05 61 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 3.85 -0.05 60 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 3.77 -0.04 60 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 3.69 -0.05 60 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 3.50 -0.06 59 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 3.32 -0.06 58 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 3.14 -0.07 58 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.98 -0.06 58 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.82 -0.09 57 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.67 -0.08 57 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.53 -0.08 57 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.39 -0.08 57 0 2 0
29JUN27 7.25 C 0.00 0.00 0.00 2.25 -0.09 57 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.15 -0.04 57 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.03 -0.09 57 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.92 -0.08 57 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.82 -0.07 57 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.72 -0.07 57 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.63 -0.07 57 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.54 -0.07 57 0 27 0
29JUN27 9.25 C 0.00 0.00 0.00 1.46 -0.06 57 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.38 -0.03 57 0 2 0
29JUN27 9.75 C 0.00 0.00 0.00 1.31 -0.06 57 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.24 -0.05 57 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.12 -0.04 58 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.00 -0.04 58 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.89 -0.04 57 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.80 -0.03 58 0 11 0
29JUN27 12.50 C 0.00 0.00 0.00 0.71 -0.04 57 0 31 0
TOTAL CALL 100 15,545 +12
28AUG26 4.40 P 0.00 0.00 0.00 0.01 0.00 212 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.01 0.00 205 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.01 0.00 198 0 10 0
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 179 0 16 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 172 0 15 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 158 0 30 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 143 0 252 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 130 0 140 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 116 0 272 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 103 0 252 0
28AUG26 6.50 P 0.00 0.00 0.00 0.01 0.00 90 0 175 0
28AUG26 6.75 P 0.00 0.00 0.00 0.01 0.00 78 0 241 0
28AUG26 7.00 P 0.00 0.00 0.00 0.01 0.00 66 0 300 0
28AUG26 7.25 P 0.00 0.00 0.00 0.02 -0.01 62 0 76 0
28AUG26 7.50 P 0.05 0.05 0.05 0.05 0.00 64 1 93 -1
28AUG26 7.75 P 0.00 0.00 0.00 0.09 -0.01 61 0 170 0
28AUG26 8.00 P 0.00 0.00 0.00 0.17 0.00 62 0 160 0
28AUG26 8.25 P 0.00 0.00 0.00 0.28 +0.01 62 0 251 0
28AUG26 8.50 P 0.00 0.00 0.00 0.44 +0.03 65 0 211 0
28AUG26 8.75 P 0.00 0.00 0.00 0.60 +0.02 60 0 71 0
28AUG26 9.00 P 0.00 0.00 0.00 0.83 +0.03 69 0 50 0
28AUG26 9.25 P 0.00 0.00 0.00 1.03 +0.02 62 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 1.30 +0.06 82 0 10 0
28AUG26 9.75 P 0.00 0.00 0.00 1.55 +0.08 93 0 2 0
28AUG26 10.00 P 0.00 0.00 0.00 1.78 +0.07 92 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 2.27 +0.08 101 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 2.77 +0.08 117 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 3.27 +0.08 131 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 3.78 +0.05 154 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 4.28 +0.09 168 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 4.77 +0.08 169 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 90 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 0.00 61 0 90 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 -0.01 55 0 17 0
29SEP26 6.00 P 0.00 0.00 0.00 0.03 0.00 60 0 228 0
29SEP26 6.25 P 0.00 0.00 0.00 0.05 0.00 60 0 169 0
29SEP26 6.50 P 0.09 0.09 0.09 0.07 -0.01 58 6 1,059 0
29SEP26 6.75 P 0.00 0.00 0.00 0.11 -0.01 59 0 131 0
29SEP26 7.00 P 0.17 0.17 0.17 0.15 -0.02 58 30 143 +30
29SEP26 7.25 P 0.23 0.23 0.21 0.21 -0.01 57 30 178 0
29SEP26 7.50 P 0.00 0.00 0.00 0.29 -0.01 58 0 248 0
29SEP26 7.75 P 0.00 0.00 0.00 0.38 0.00 58 0 108 0
29SEP26 8.00 P 0.00 0.00 0.00 0.49 0.00 58 0 232 0
29SEP26 8.25 P 0.00 0.00 0.00 0.62 +0.01 58 0 2,677 0
29SEP26 8.50 P 0.00 0.00 0.00 0.77 +0.01 59 0 1,072 0
29SEP26 8.75 P 0.00 0.00 0.00 0.91 0.00 58 0 415 0
29SEP26 9.00 P 0.00 0.00 0.00 1.12 +0.05 62 0 200 0
29SEP26 9.25 P 0.00 0.00 0.00 1.30 +0.02 62 0 219 0
29SEP26 9.50 P 0.00 0.00 0.00 1.50 +0.01 63 0 30 0
29SEP26 9.75 P 0.00 0.00 0.00 1.71 +0.02 64 0 16 0
29SEP26 10.00 P 0.00 0.00 0.00 1.93 +0.04 65 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 2.39 +0.09 70 0 33 0
29SEP26 11.00 P 0.00 0.00 0.00 2.83 +0.03 68 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.30 +0.05 69 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.79 +0.06 73 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.29 +0.10 79 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.77 +0.04 78 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.27 +0.08 83 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.78 +0.09 92 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.28 +0.09 97 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.77 +0.08 97 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 7.27 +0.08 101 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.77 +0.08 105 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 8.27 +0.05 109 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 8.77 +0.05 113 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 9.27 +0.08 117 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 9.77 +0.08 121 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 10.28 +0.09 129 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 10.77 +0.08 128 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 11.28 +0.09 136 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 11.77 +0.08 134 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 12.77 +0.08 140 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 13.78 +0.09 152 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 14.79 +0.10 162 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 15.78 +0.09 163 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 0.00 57 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.02 0.00 56 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.03 -0.01 55 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.06 0.00 59 0 13 0
29OCT26 6.00 P 0.00 0.00 0.00 0.08 -0.01 57 0 32 0
29OCT26 6.25 P 0.00 0.00 0.00 0.12 0.00 58 0 30 0
29OCT26 6.50 P 0.17 0.18 0.17 0.16 -0.01 57 60 775 +60
29OCT26 6.75 P 0.24 0.24 0.24 0.22 0.00 58 15 39 +15
29OCT26 7.00 P 0.30 0.30 0.30 0.28 -0.01 57 15 47 +15
29OCT26 7.25 P 0.00 0.00 0.00 0.37 +0.01 58 0 29 0
29OCT26 7.50 P 0.48 0.48 0.48 0.45 0.00 57 4 129 -4
29OCT26 7.75 P 0.00 0.00 0.00 0.55 0.00 57 0 79 0
29OCT26 8.00 P 0.00 0.00 0.00 0.66 0.00 56 0 94 0
29OCT26 8.25 P 0.00 0.00 0.00 0.79 +0.01 56 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.94 +0.01 57 0 332 0
29OCT26 8.75 P 0.00 0.00 0.00 1.12 +0.03 59 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.28 +0.01 59 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 1.47 +0.04 60 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 1.66 +0.04 61 0 2 0
29OCT26 9.75 P 0.00 0.00 0.00 1.85 +0.02 61 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 2.06 +0.08 62 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.49 +0.10 63 0 1 0
29OCT26 11.00 P 0.00 0.00 0.00 2.93 +0.07 65 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 3.39 +0.09 66 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 3.85 +0.11 67 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 4.33 +0.06 69 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.08 0.00 58 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.11 0.00 58 0 4 0
27NOV26 6.00 P 0.00 0.00 0.00 0.15 0.00 58 0 200 0
27NOV26 6.25 P 0.21 0.21 0.21 0.20 0.00 58 200 200 +200
27NOV26 6.50 P 0.00 0.00 0.00 0.26 0.00 58 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.32 -0.01 57 0 17 0
27NOV26 7.00 P 0.00 0.00 0.00 0.40 0.00 57 0 15 0
27NOV26 7.25 P 0.00 0.00 0.00 0.48 0.00 57 0 37 0
27NOV26 7.50 P 0.60 0.60 0.58 0.58 +0.01 57 17 41 +2
27NOV26 7.75 P 0.00 0.00 0.00 0.69 +0.01 57 0 3 0
27NOV26 8.00 P 0.00 0.00 0.00 0.82 +0.03 57 0 20 0
27NOV26 8.25 P 0.00 0.00 0.00 0.94 +0.02 57 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 1.09 +0.03 57 0 50 0
27NOV26 8.75 P 0.00 0.00 0.00 1.26 +0.02 58 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 1.43 +0.02 59 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 1.62 +0.06 60 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 1.80 +0.05 60 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 2.00 +0.03 61 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 2.19 +0.04 61 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 2.60 +0.06 62 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 3.01 +0.05 62 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 3.45 +0.08 63 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 3.89 +0.08 62 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 4.35 +0.08 62 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.01 -0.01 49 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.02 -0.01 53 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.03 -0.01 55 0 5 0
30DEC26 4.70 P 0.00 0.00 0.00 0.04 -0.01 56 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.05 -0.01 57 0 15 0
30DEC26 4.90 P 0.00 0.00 0.00 0.06 -0.01 58 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.07 -0.01 58 0 15 0
30DEC26 5.25 P 0.00 0.00 0.00 0.10 0.00 58 0 18 0
30DEC26 5.50 P 0.00 0.00 0.00 0.13 -0.01 57 0 15 0
30DEC26 5.75 P 0.00 0.00 0.00 0.17 -0.01 57 0 41 0
30DEC26 6.00 P 0.00 0.00 0.00 0.22 -0.01 57 0 32 0
30DEC26 6.25 P 0.00 0.00 0.00 0.28 -0.01 57 0 30 0
30DEC26 6.50 P 0.00 0.00 0.00 0.36 0.00 58 0 1,128 0
30DEC26 6.75 P 0.00 0.00 0.00 0.42 -0.02 57 0 115 0
30DEC26 7.00 P 0.00 0.00 0.00 0.51 0.00 57 0 136 0
30DEC26 7.25 P 0.00 0.00 0.00 0.60 +0.01 57 0 30 0
30DEC26 7.50 P 0.00 0.00 0.00 0.70 0.00 56 0 33 0
30DEC26 7.75 P 0.00 0.00 0.00 0.82 +0.01 57 0 46 0
30DEC26 8.00 P 0.00 0.00 0.00 0.94 +0.01 56 0 376 0
30DEC26 8.25 P 0.00 0.00 0.00 1.08 +0.02 57 0 67 0
30DEC26 8.50 P 0.00 0.00 0.00 1.23 +0.03 57 0 654 0
30DEC26 8.75 P 0.00 0.00 0.00 1.40 +0.04 58 0 172 0
30DEC26 9.00 P 0.00 0.00 0.00 1.55 +0.03 57 0 56 0
30DEC26 9.25 P 0.00 0.00 0.00 1.72 +0.03 58 0 85 0
30DEC26 9.50 P 0.00 0.00 0.00 1.93 +0.07 60 0 2 0
30DEC26 9.75 P 0.00 0.00 0.00 2.10 +0.07 59 0 6 0
30DEC26 10.00 P 0.00 0.00 0.00 2.30 +0.07 60 0 50 0
30DEC26 10.50 P 0.00 0.00 0.00 2.69 +0.06 60 0 17 0
30DEC26 11.00 P 0.00 0.00 0.00 3.10 +0.07 60 0 27 0
30DEC26 11.50 P 0.00 0.00 0.00 3.52 +0.08 60 0 6 0
30DEC26 12.00 P 0.00 0.00 0.00 3.96 +0.09 60 0 8 0
30DEC26 12.50 P 0.00 0.00 0.00 4.41 +0.08 60 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.89 +0.11 63 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.35 +0.07 62 0 3 0
30DEC26 14.00 P 0.00 0.00 0.00 5.82 +0.11 62 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.29 +0.04 61 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.79 +0.08 64 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 7.28 +0.06 65 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 7.77 +0.04 65 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 8.27 +0.04 67 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 8.77 +0.05 70 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 9.27 +0.08 72 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 9.77 +0.08 74 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 10.28 +0.09 79 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 10.77 +0.08 79 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 11.28 +0.09 83 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 11.77 +0.08 83 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 12.77 +0.08 87 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 13.78 +0.09 93 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.09 0.00 58 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.10 0.00 57 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.11 -0.01 57 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.13 0.00 58 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.14 0.00 57 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.15 -0.01 56 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.17 -0.01 57 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.22 0.00 57 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.27 -0.01 57 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.34 0.00 57 0 14 0
30MAR27 6.00 P 0.00 0.00 0.00 0.41 -0.01 57 0 16 0
30MAR27 6.25 P 0.00 0.00 0.00 0.49 -0.01 57 0 15 0
30MAR27 6.50 P 0.00 0.00 0.00 0.58 -0.01 57 0 709 0
30MAR27 6.75 P 0.00 0.00 0.00 0.65 +0.01 56 0 15 0
30MAR27 7.00 P 0.00 0.00 0.00 0.75 +0.01 56 0 3 0
30MAR27 7.25 P 0.00 0.00 0.00 0.86 +0.01 56 0 15 0
30MAR27 7.50 P 0.00 0.00 0.00 0.97 +0.01 56 0 1 0
30MAR27 7.75 P 0.00 0.00 0.00 1.09 0.00 56 0 16 0
30MAR27 8.00 P 0.00 0.00 0.00 1.23 +0.02 56 0 22 0
30MAR27 8.25 P 0.00 0.00 0.00 1.35 +0.01 56 0 1 0
30MAR27 8.50 P 0.00 0.00 0.00 1.51 +0.01 56 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.68 +0.03 57 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.84 +0.03 57 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.01 +0.03 57 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.20 +0.05 58 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.39 +0.06 58 0 1 0
30MAR27 10.00 P 0.00 0.00 0.00 2.57 +0.06 58 0 12 0
30MAR27 10.50 P 0.00 0.00 0.00 2.93 +0.04 58 0 6 0
30MAR27 11.00 P 0.00 0.00 0.00 3.35 +0.07 59 0 2 0
30MAR27 11.50 P 0.00 0.00 0.00 3.75 +0.14 59 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.17 +0.08 59 0 4 0
30MAR27 12.50 P 0.00 0.00 0.00 4.60 +0.08 59 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.04 +0.07 60 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.46 +0.05 58 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 6.07 +0.21 67 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.40 +0.08 60 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.16 0.00 57 0 3 0
29JUN27 4.50 P 0.00 0.00 0.00 0.18 0.00 57 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.20 0.00 57 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.22 0.00 57 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.24 0.00 57 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.26 0.00 57 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.29 0.00 57 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.35 0.00 57 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.42 0.00 57 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.50 0.00 57 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.58 0.00 57 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.68 +0.02 58 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.76 +0.01 57 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.85 +0.01 56 0 1 0
29JUN27 7.00 P 0.00 0.00 0.00 0.96 +0.02 56 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.07 -0.01 56 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.20 0.00 56 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.32 +0.01 56 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.46 0.00 56 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.60 0.00 56 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.75 +0.03 56 0 90 0
29JUN27 8.75 P 0.00 0.00 0.00 1.90 +0.02 56 0 45 0
29JUN27 9.00 P 0.00 0.00 0.00 2.06 +0.03 56 0 10 0
29JUN27 9.25 P 0.00 0.00 0.00 2.23 +0.03 56 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.40 +0.03 56 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.60 +0.07 57 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.78 +0.07 57 0 5 0
29JUN27 10.50 P 0.00 0.00 0.00 3.15 +0.05 57 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.52 +0.04 57 0 10 0
29JUN27 11.50 P 0.00 0.00 0.00 3.94 +0.06 58 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 4.34 +0.06 58 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 4.76 +0.06 58 0 0 0
TOTAL PUT 378 16,529 +317
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$ 45.380
21AUG26 34.00 C 0.00 0.00 0.00 11.38 +1.17 0 0 0 0
21AUG26 34.50 C 0.00 0.00 0.00 10.88 +1.17 0 0 0 0
21AUG26 35.00 C 0.00 0.00 0.00 10.38 +1.17 0 0 0 0
21AUG26 35.50 C 0.00 0.00 0.00 9.88 +1.17 0 0 0 0
21AUG26 36.00 C 0.00 0.00 0.00 9.38 +1.26 0 0 0 0
21AUG26 36.50 C 0.00 0.00 0.00 8.88 +1.26 0 0 0 0
21AUG26 37.00 C 0.00 0.00 0.00 8.38 +1.26 0 0 0 0
21AUG26 37.50 C 0.00 0.00 0.00 7.88 +1.26 0 0 0 0
21AUG26 38.00 C 0.00 0.00 0.00 7.38 +1.26 0 0 0 0
21AUG26 38.50 C 0.00 0.00 0.00 6.88 +1.26 0 0 0 0
21AUG26 39.00 C 0.00 0.00 0.00 6.38 +1.26 0 0 0 0
21AUG26 39.50 C 0.00 0.00 0.00 5.88 +1.26 0 0 0 0
21AUG26 40.00 C 0.00 0.00 0.00 5.38 +1.26 0 0 0 0
21AUG26 40.50 C 0.00 0.00 0.00 4.88 +1.25 0 0 0 0
21AUG26 41.00 C 0.00 0.00 0.00 4.38 +1.25 0 0 0 0
21AUG26 41.50 C 0.00 0.00 0.00 3.88 +1.23 0 0 0 0
21AUG26 42.00 C 0.00 0.00 0.00 3.38 +1.20 0 0 0 0
21AUG26 42.50 C 0.00 0.00 0.00 2.88 +1.14 0 0 0 0
21AUG26 43.00 C 0.00 0.00 0.00 2.38 +1.00 0 0 0 0
21AUG26 43.50 C 0.00 0.00 0.00 1.88 +0.87 0 0 0 0
21AUG26 44.00 C 0.00 0.00 0.00 1.38 +0.67 0 0 0 0
21AUG26 44.50 C 0.42 0.42 0.19 0.88 +0.41 0 57 0 -375
21AUG26 45.00 C 0.49 0.49 0.24 0.38 +0.08 0 130 0 -74
21AUG26 45.50 C 0.15 0.26 0.06 0.00 -0.18 0 264 29 -38
21AUG26 46.00 C 0.16 0.18 0.13 0.00 -0.10 0 60 90 0
21AUG26 46.50 C 0.06 0.06 0.06 0.00 -0.06 0 15 105 0
21AUG26 47.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 30 0
21AUG26 47.50 C 0.00 0.00 0.00 0.00 -0.02 0 0 19 0
21AUG26 48.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
21AUG26 48.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
21AUG26 49.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 49.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 50.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 51.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 52.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 53.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 54.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 55.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 56.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 57.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 58.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 59.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 10.40 +1.13 56 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 9.40 +1.24 0 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 8.40 +1.22 0 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 7.41 +1.19 53 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 6.43 +1.14 55 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 5.47 +1.06 55 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 4.55 +0.96 55 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 3.68 +0.83 55 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 2.88 +0.67 55 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 2.19 +0.53 55 0 42 0
28AUG26 45.00 C 1.65 1.82 1.58 1.64 +0.39 57 156 1,119 +156
28AUG26 46.00 C 1.12 1.36 1.12 1.16 +0.28 56 147 162 +147
28AUG26 47.00 C 0.80 0.97 0.80 0.78 +0.17 56 10 187 +10
28AUG26 48.00 C 0.64 0.64 0.64 0.51 +0.10 56 20 70 +20
28AUG26 49.00 C 0.00 0.00 0.00 0.32 +0.06 56 0 63 0
28AUG26 50.00 C 0.00 0.00 0.00 0.19 +0.02 56 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 0.05 0.00 57 0 159 0
28AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 10.42 +1.14 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 9.51 +1.04 31 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 8.42 +0.94 0 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 7.72 +1.11 40 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 6.83 +1.05 40 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 5.99 +0.99 40 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 5.20 +0.92 40 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 4.47 +0.84 40 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 3.70 +0.66 38 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 3.19 +0.68 40 0 15 0
29SEP26 45.00 C 2.63 2.78 2.59 2.73 +0.61 41 120 251 +120
29SEP26 46.00 C 2.14 2.14 2.14 2.22 +0.50 41 15 15 +15
29SEP26 47.00 C 0.00 0.00 0.00 1.82 +0.44 41 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 1.46 +0.37 41 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 1.16 +0.31 41 0 0 0
29SEP26 50.00 C 0.92 0.92 0.92 0.91 +0.25 41 14 14 +14
29SEP26 52.50 C 0.00 0.00 0.00 0.47 +0.13 40 0 15 0
29SEP26 55.00 C 0.29 0.29 0.29 0.23 +0.07 40 15 60 +15
29SEP26 57.50 C 0.00 0.00 0.00 0.11 +0.03 40 0 15 0
29SEP26 60.00 C 0.00 0.00 0.00 0.05 +0.01 40 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 10.65 +0.90 33 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 9.91 +0.97 41 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 9.02 +1.06 41 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 8.07 +1.05 38 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 7.26 +1.00 38 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 6.48 +0.94 38 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 5.75 +0.88 38 0 15 0
29OCT26 42.00 C 0.00 0.00 0.00 5.07 +0.82 38 0 15 0
29OCT26 43.00 C 0.00 0.00 0.00 4.44 +0.71 38 0 8 0
29OCT26 44.00 C 3.81 3.81 3.81 3.90 +0.68 39 15 15 +15
29OCT26 45.00 C 0.00 0.00 0.00 3.38 +0.61 39 0 175 0
29OCT26 46.00 C 0.00 0.00 0.00 2.91 +0.55 39 0 30 0
29OCT26 47.00 C 2.43 2.43 2.43 2.48 +0.47 39 12 27 +12
29OCT26 48.00 C 0.00 0.00 0.00 2.11 +0.42 39 0 15 0
29OCT26 49.00 C 0.00 0.00 0.00 1.78 +0.36 38 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 1.50 +0.32 39 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 0.95 +0.23 39 0 60 0
29OCT26 55.00 C 0.00 0.00 0.00 0.58 +0.16 39 0 120 0
29OCT26 57.50 C 0.00 0.00 0.00 0.34 +0.09 38 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.19 +0.05 38 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 11.03 +0.84 39 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 10.18 +0.84 40 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 9.35 +0.77 40 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 8.56 +0.75 40 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 7.84 +0.97 40 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 7.13 +0.93 40 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 6.45 +0.98 40 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 5.82 +0.98 40 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 5.23 +0.73 40 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 4.72 +0.72 41 0 0 0
27NOV26 45.00 C 4.08 4.08 4.08 4.21 +0.66 41 8 218 +8
27NOV26 46.00 C 0.00 0.00 0.00 3.74 +0.59 41 0 85 0
27NOV26 47.00 C 0.00 0.00 0.00 3.32 +0.54 41 0 15 0
27NOV26 48.00 C 2.84 2.84 2.84 2.93 +0.48 41 15 15 +15
27NOV26 49.00 C 0.00 0.00 0.00 2.58 +0.43 41 0 45 0
27NOV26 50.00 C 0.00 0.00 0.00 2.27 +0.40 41 0 45 0
27NOV26 52.50 C 0.00 0.00 0.00 1.63 +0.32 41 0 75 0
27NOV26 55.00 C 1.16 1.16 1.16 1.15 +0.28 41 15 120 +15
27NOV26 57.50 C 0.00 0.00 0.00 0.77 +0.18 40 0 75 0
27NOV26 60.00 C 0.00 0.00 0.00 0.52 +0.12 40 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 11.35 +0.89 39 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 10.43 +0.64 38 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 9.73 +0.71 39 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 8.97 +0.69 39 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 8.16 +0.58 38 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 7.46 +0.55 38 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 6.80 +0.61 38 0 0 0
30DEC26 42.00 C 5.87 5.87 5.87 6.18 +0.54 38 15 15 +15
30DEC26 43.00 C 5.33 5.33 5.33 5.61 +0.51 38 15 15 +15
30DEC26 44.00 C 0.00 0.00 0.00 5.22 +0.61 39 0 0 0
30DEC26 45.00 C 4.87 4.87 4.87 4.57 +0.41 38 15 15 +15
30DEC26 46.00 C 4.43 4.43 4.43 4.10 +0.35 38 13 13 +13
30DEC26 47.00 C 3.57 3.57 3.57 3.68 +0.31 38 15 15 +15
30DEC26 48.00 C 0.00 0.00 0.00 3.38 +0.35 39 0 0 0
30DEC26 49.00 C 3.26 3.26 3.26 2.93 +0.23 38 15 15 +15
30DEC26 50.00 C 0.00 0.00 0.00 2.68 +0.26 39 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 1.98 +0.18 39 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 1.44 +0.12 38 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 1.04 +0.11 38 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.72 +0.05 38 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 12.37 +0.74 41 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 11.60 +0.69 41 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 10.87 +0.71 40 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 10.17 +0.68 40 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 9.51 +0.69 40 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 8.87 +0.58 40 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 8.27 +0.54 40 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 7.76 +0.61 40 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 7.31 +0.66 41 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 6.79 +0.60 41 0 410 0
30MAR27 45.00 C 0.00 0.00 0.00 6.31 +0.55 41 0 710 0
30MAR27 46.00 C 0.00 0.00 0.00 5.85 +0.67 41 0 300 0
30MAR27 47.00 C 0.00 0.00 0.00 5.43 +0.60 41 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 5.12 +0.67 41 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 4.76 +0.67 41 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 4.40 +0.62 41 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 3.61 +0.50 41 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 2.94 +0.41 41 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 2.39 +0.32 41 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 1.94 +0.28 41 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 12.89 +0.79 43 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 12.20 +0.77 42 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 11.54 +0.78 42 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 10.89 +0.72 42 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 10.25 +0.68 42 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 9.68 +0.69 42 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 9.11 +0.69 42 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 8.70 +0.81 42 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 8.19 +0.77 42 0 20 0
29JUN27 44.00 C 0.00 0.00 0.00 7.71 +0.74 42 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 7.25 +0.70 42 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 6.85 +0.67 42 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 6.44 +0.66 42 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 6.03 +0.65 42 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 5.68 +0.58 42 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 5.20 +0.43 41 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 4.53 +0.46 42 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 3.86 +0.43 42 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 3.28 +0.45 42 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 2.76 +0.37 42 0 0 0
TOTAL CALL 1,176 5,236 +163
21AUG26 34.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 34.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 35.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 35.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 36.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 36.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 37.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 37.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 38.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 38.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 39.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 39.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 40.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 40.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 41.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 0 0
21AUG26 41.50 P 0.00 0.00 0.00 0.00 -0.03 0 0 0 0
21AUG26 42.00 P 0.00 0.00 0.00 0.00 -0.07 0 0 45 0
21AUG26 42.50 P 0.00 0.00 0.00 0.00 -0.12 0 0 100 0
21AUG26 43.00 P 0.00 0.00 0.00 0.00 -0.21 0 0 139 0
21AUG26 43.50 P 0.20 0.20 0.20 0.00 -0.36 0 15 74 +14
21AUG26 44.00 P 0.27 0.27 0.05 0.00 -0.56 0 38 78 +38
21AUG26 44.50 P 0.44 0.47 0.06 0.00 -0.82 0 158 405 -75
21AUG26 45.00 P 0.33 0.33 0.03 0.00 -1.21 0 512 398 +368
21AUG26 45.50 P 0.31 0.31 0.19 0.12 -1.43 0 45 29 -1,054
21AUG26 46.00 P 0.00 0.00 0.00 0.62 -1.36 0 0 0 -45
21AUG26 46.50 P 0.00 0.00 0.00 1.12 -1.31 0 0 0 -12
21AUG26 47.00 P 0.00 0.00 0.00 1.62 -1.28 0 0 0 0
21AUG26 47.50 P 0.00 0.00 0.00 2.12 -1.27 0 0 0 0
21AUG26 48.00 P 0.00 0.00 0.00 2.62 -1.26 0 0 0 0
21AUG26 48.50 P 0.00 0.00 0.00 3.12 -1.26 0 0 0 0
21AUG26 49.00 P 0.00 0.00 0.00 3.62 -1.26 0 0 0 0
21AUG26 49.50 P 0.00 0.00 0.00 4.12 -1.26 0 0 0 0
21AUG26 50.00 P 0.00 0.00 0.00 4.62 -1.26 0 0 0 0
21AUG26 51.00 P 0.00 0.00 0.00 5.62 -1.26 0 0 0 0
21AUG26 52.00 P 0.00 0.00 0.00 6.62 -1.26 0 0 0 0
21AUG26 53.00 P 0.00 0.00 0.00 7.62 -1.26 0 0 0 0
21AUG26 54.00 P 0.00 0.00 0.00 8.62 -1.26 0 0 0 0
21AUG26 55.00 P 0.00 0.00 0.00 9.62 -1.26 0 0 0 0
21AUG26 56.00 P 0.00 0.00 0.00 10.62 -1.26 0 0 0 0
21AUG26 57.00 P 0.00 0.00 0.00 11.62 -1.26 0 0 0 0
21AUG26 58.00 P 0.00 0.00 0.00 12.62 -1.26 0 0 0 0
21AUG26 59.00 P 0.00 0.00 0.00 13.62 -1.26 0 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 77 0 2 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 -0.03 62 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.02 -0.06 60 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 0.03 -0.12 55 0 15 0
28AUG26 40.00 P 0.00 0.00 0.00 0.07 -0.20 56 0 12 0
28AUG26 41.00 P 0.00 0.00 0.00 0.15 -0.31 56 0 7 0
28AUG26 42.00 P 0.00 0.00 0.00 0.28 -0.44 56 0 71 0
28AUG26 43.00 P 0.90 1.15 0.90 0.50 -0.56 56 43 181 +31
28AUG26 44.00 P 1.03 1.03 1.03 0.80 -0.71 56 5 240 0
28AUG26 45.00 P 1.48 1.48 1.48 1.23 -0.83 56 15 291 +15
28AUG26 46.00 P 2.04 2.04 1.81 1.77 -0.94 57 30 135 +30
28AUG26 47.00 P 0.00 0.00 0.00 2.36 -1.09 55 0 30 0
28AUG26 48.00 P 0.00 0.00 0.00 3.09 -1.16 55 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 3.90 -1.21 55 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 4.78 -1.24 55 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 7.15 -1.32 56 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 9.82 -1.06 96 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 12.40 -0.98 121 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 14.89 -0.99 135 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.05 -0.05 41 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.09 -0.07 41 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.14 -0.11 40 0 10 0
29SEP26 38.00 P 0.00 0.00 0.00 0.22 -0.16 40 0 15 0
29SEP26 39.00 P 0.43 0.43 0.42 0.34 -0.21 40 45 45 +45
29SEP26 40.00 P 0.00 0.00 0.00 0.50 -0.28 40 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.72 -0.35 41 100 100 +100
29SEP26 42.00 P 0.00 0.00 0.00 0.96 -0.46 40 100 100 +100
29SEP26 43.00 P 0.00 0.00 0.00 1.25 -0.59 39 0 0 0
29SEP26 44.00 P 1.76 1.79 1.76 1.73 -0.54 41 30 30 +30
29SEP26 45.00 P 2.23 2.23 2.22 2.14 -0.67 40 30 30 +30
29SEP26 46.00 P 0.00 0.00 0.00 2.62 -0.84 39 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 3.18 -0.96 39 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 3.90 -0.91 40 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 4.56 -1.02 39 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 5.38 -1.02 40 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 7.46 -1.25 40 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 10.04 -0.95 51 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 12.40 -1.13 54 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 14.89 -1.10 61 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.17 -0.09 38 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.25 -0.12 38 0 30 0
29OCT26 37.00 P 0.00 0.00 0.00 0.36 -0.15 39 0 15 0
29OCT26 38.00 P 0.68 0.68 0.68 0.50 -0.22 38 15 30 +15
29OCT26 39.00 P 0.00 0.00 0.00 0.68 -0.27 38 0 60 0
29OCT26 40.00 P 0.00 0.00 0.00 0.88 -0.35 38 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 1.13 -0.39 38 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 1.43 -0.44 38 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 1.81 -0.49 38 0 15 0
29OCT26 44.00 P 0.00 0.00 0.00 2.23 -0.56 38 0 93 0
29OCT26 45.00 P 2.78 2.78 2.77 2.68 -0.69 37 30 128 +30
29OCT26 46.00 P 0.00 0.00 0.00 3.22 -0.75 38 0 15 0
29OCT26 47.00 P 0.00 0.00 0.00 3.73 -0.88 37 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 4.47 -0.83 38 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 5.14 -0.88 38 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 5.85 -0.95 38 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 7.82 -1.04 38 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 10.21 -0.80 43 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 12.50 -1.03 45 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 14.90 -1.09 48 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.42 -0.14 41 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.55 -0.17 40 0 0 0
27NOV26 37.00 P 1.01 1.01 1.01 0.72 -0.20 40 15 45 +15
27NOV26 38.00 P 1.14 1.15 1.06 0.92 -0.28 40 60 105 +60
27NOV26 39.00 P 1.41 1.41 1.17 1.20 -0.26 41 73 148 +73
27NOV26 40.00 P 1.45 1.45 1.45 1.45 -0.32 41 5 35 +5
27NOV26 41.00 P 2.06 2.14 1.78 1.71 -0.41 40 45 106 +45
27NOV26 42.00 P 2.45 2.45 2.45 2.10 -0.43 40 15 77 +15
27NOV26 43.00 P 2.89 2.89 2.54 2.47 -0.51 40 30 122 +30
27NOV26 44.00 P 3.37 3.37 3.37 2.91 -0.57 40 15 49 +9
27NOV26 45.00 P 3.89 3.89 3.89 3.39 -0.66 40 15 30 +15
27NOV26 46.00 P 4.18 4.18 4.15 3.92 -0.72 39 30 75 +30
27NOV26 47.00 P 0.00 0.00 0.00 4.52 -0.69 40 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 5.19 -0.63 40 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 5.84 -0.73 40 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 6.53 -0.84 40 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 8.48 -0.72 42 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 10.66 -0.85 44 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 12.84 -0.84 45 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 15.11 -0.89 46 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.55 -0.25 38 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.70 -0.31 38 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.90 -0.40 38 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 1.15 -0.42 38 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 1.42 -0.44 39 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 1.73 -0.49 39 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 2.07 -0.53 39 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 2.46 -0.53 39 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 2.83 -0.62 38 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 3.34 -0.63 39 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 3.77 -0.72 38 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 4.29 -0.80 38 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 4.94 -0.76 39 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 5.59 -0.78 39 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 6.24 -0.80 39 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 6.88 -0.68 39 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 8.86 -0.76 41 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 10.91 -0.81 42 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 13.08 -0.70 43 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 15.38 -0.65 45 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 1.36 -0.20 41 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 1.58 -0.24 40 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 1.85 -0.35 40 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 2.16 -0.31 40 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 2.48 -0.34 40 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 2.81 -0.42 40 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 3.18 -0.47 40 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 3.58 -0.53 39 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 4.03 -0.57 39 0 14 0
30MAR27 44.00 P 0.00 0.00 0.00 4.51 -0.62 39 0 110 0
30MAR27 45.00 P 0.00 0.00 0.00 4.99 -0.70 39 0 445 0
30MAR27 46.00 P 0.00 0.00 0.00 5.71 -0.48 40 0 300 0
30MAR27 47.00 P 0.00 0.00 0.00 6.26 -0.54 40 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 6.88 -0.51 40 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 7.31 -0.85 39 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 8.00 -0.69 39 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 9.94 -0.59 41 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 11.83 -0.64 41 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 13.82 -0.61 41 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 15.87 -0.69 41 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 2.22 -0.22 41 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 2.54 -0.24 41 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 2.84 -0.29 41 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 3.16 -0.41 40 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 3.55 -0.41 40 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 3.96 -0.42 40 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 4.38 -0.51 40 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 4.93 -0.43 41 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 5.35 -0.56 40 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 5.84 -0.61 40 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 6.38 -0.66 40 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 6.94 -0.60 40 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 7.51 -0.63 40 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 8.09 -0.69 40 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 8.72 -0.70 39 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 9.36 -0.70 39 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 11.24 -0.56 40 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 13.03 -0.57 40 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 14.95 -0.58 40 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 16.96 -0.69 41 0 0 0
TOTAL PUT 1,514 4,629 -43
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$ 7.100
28AUG26 4.70 C 0.00 0.00 0.00 2.40 +0.01 0 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 2.30 +0.01 0 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 2.20 +0.01 0 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.10 +0.01 0 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.85 +0.01 0 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.60 +0.01 0 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.35 +0.01 0 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.10 +0.02 0 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.85 +0.02 0 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.61 +0.02 37 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.38 +0.02 35 0 50 0
28AUG26 7.00 C 0.23 0.23 0.14 0.19 +0.02 33 11 36 0
28AUG26 7.25 C 0.08 0.08 0.08 0.07 0.00 32 59 249 +59
28AUG26 7.50 C 0.00 0.00 0.00 0.03 +0.01 37 0 157 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 39 0 5 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 50 0 27 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 61 0 36 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.40 +0.01 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.30 -0.01 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.20 -0.01 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.10 -0.01 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.85 -0.01 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.61 0.00 55 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.36 0.00 47 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.11 +0.02 39 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.86 +0.02 31 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.61 +0.02 23 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.39 +0.01 25 0 16 0
29SEP26 7.00 C 0.00 0.00 0.00 0.23 +0.01 26 0 29 0
29SEP26 7.25 C 0.00 0.00 0.00 0.12 +0.01 26 0 1 0
29SEP26 7.50 C 0.00 0.00 0.00 0.06 0.00 26 0 1 0
29SEP26 7.75 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.02 +0.01 29 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 48 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 60 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 71 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 2.40 -0.01 0 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 2.30 -0.01 0 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 2.20 -0.01 0 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.10 -0.01 0 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.85 -0.01 0 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.61 0.00 46 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.36 0.00 39 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.11 +0.02 33 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.86 +0.02 26 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.61 +0.01 20 0 1 0
29OCT26 6.75 C 0.00 0.00 0.00 0.40 +0.01 22 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.25 +0.01 22 0 0 0
29OCT26 7.25 C 0.15 0.15 0.15 0.15 +0.01 22 29 46 +29
29OCT26 7.50 C 0.00 0.00 0.00 0.09 +0.01 23 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.05 0.00 23 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.02 +0.01 25 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 2.30 -0.01 0 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 2.20 -0.01 0 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 2.10 -0.01 0 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 1.85 -0.01 0 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 1.61 0.00 40 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.36 0.00 34 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.11 +0.02 29 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.86 +0.02 23 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.62 +0.01 21 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.44 +0.02 22 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.29 0.00 21 0 30 0
27NOV26 7.25 C 0.00 0.00 0.00 0.20 +0.01 22 0 75 0
27NOV26 7.50 C 0.00 0.00 0.00 0.13 +0.01 22 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.08 0.00 22 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.05 0.00 22 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 29 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.40 -0.01 0 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.30 -0.01 0 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.20 -0.01 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.10 -0.01 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.85 -0.01 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.61 0.00 35 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.36 0.00 30 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.11 +0.02 25 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.86 +0.02 20 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.65 +0.02 22 0 3 0
30DEC26 6.75 C 0.00 0.00 0.00 0.47 +0.01 21 0 50 0
30DEC26 7.00 C 0.00 0.00 0.00 0.35 +0.01 22 0 41 0
30DEC26 7.25 C 0.00 0.00 0.00 0.25 +0.02 22 0 40 0
30DEC26 7.50 C 0.00 0.00 0.00 0.17 +0.01 22 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.12 +0.01 22 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.08 +0.01 22 0 34 0
30DEC26 8.25 C 0.00 0.00 0.00 0.05 +0.01 22 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 23 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 2.40 -0.01 0 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.30 -0.01 0 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.20 -0.01 0 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.10 -0.01 0 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.85 -0.01 0 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.61 0.00 27 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.36 -0.01 23 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.12 +0.02 21 0 1 0
30MAR27 6.25 C 0.00 0.00 0.00 0.92 +0.03 22 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.74 +0.02 21 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.59 0.00 21 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.46 0.00 21 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.36 0.00 21 0 10 0
30MAR27 7.50 C 0.00 0.00 0.00 0.28 +0.01 21 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.21 +0.01 21 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.15 0.00 21 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.11 0.00 21 0 30 0
30MAR27 8.50 C 0.00 0.00 0.00 0.08 0.00 21 0 19 0
30MAR27 8.75 C 0.00 0.00 0.00 0.06 0.00 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 0.00 20 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.01 0.00 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 26 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 2.40 -0.01 0 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.30 -0.01 0 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.20 -0.01 0 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.10 -0.01 0 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.85 -0.01 0 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.61 -0.03 22 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.39 -0.01 22 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.17 -0.02 20 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.98 -0.01 20 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.82 0.00 20 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.68 0.00 20 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.56 +0.01 20 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.46 +0.02 21 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.37 +0.02 21 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.29 0.00 21 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.24 +0.01 21 0 8 0
29JUN27 8.25 C 0.00 0.00 0.00 0.19 +0.01 21 0 100 0
29JUN27 8.50 C 0.00 0.00 0.00 0.15 +0.01 21 0 1 0
29JUN27 8.75 C 0.00 0.00 0.00 0.11 0.00 21 0 15 0
29JUN27 9.00 C 0.00 0.00 0.00 0.09 +0.01 21 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.07 +0.01 22 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.05 0.00 21 0 0 0
TOTAL CALL 99 1,560 +88
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 98 0 5 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 55 0 14 0
28AUG26 6.50 P 0.00 0.00 0.00 0.01 0.00 41 0 18 0
28AUG26 6.75 P 0.00 0.00 0.00 0.03 0.00 37 0 137 0
28AUG26 7.00 P 0.07 0.07 0.07 0.10 0.00 37 30 390 +30
28AUG26 7.25 P 0.21 0.21 0.21 0.23 -0.01 36 8 46 -8
28AUG26 7.50 P 0.00 0.00 0.00 0.42 -0.01 34 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 0.65 -0.02 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.90 -0.02 0 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 1.18 +0.01 79 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.44 +0.02 96 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.69 +0.02 108 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.94 +0.02 118 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.19 +0.02 128 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.44 +0.02 137 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.69 +0.02 147 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 2.94 +0.02 156 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 38 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.02 0.00 29 0 11 0
29SEP26 6.25 P 0.00 0.00 0.00 0.04 0.00 27 0 6 0
29SEP26 6.50 P 0.00 0.00 0.00 0.07 -0.01 24 0 47 0
29SEP26 6.75 P 0.11 0.11 0.11 0.15 -0.01 24 25 62 +25
29SEP26 7.00 P 0.00 0.00 0.00 0.27 -0.01 24 0 90 0
29SEP26 7.25 P 0.00 0.00 0.00 0.45 -0.01 26 0 13 0
29SEP26 7.50 P 0.00 0.00 0.00 0.65 -0.01 26 0 7 0
29SEP26 7.75 P 0.00 0.00 0.00 0.87 -0.02 25 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.11 -0.02 26 0 7 0
29SEP26 8.25 P 0.00 0.00 0.00 1.38 +0.04 39 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.64 +0.06 46 0 160 0
29SEP26 8.75 P 0.00 0.00 0.00 1.86 +0.03 39 0 150 0
29SEP26 9.00 P 0.00 0.00 0.00 2.12 +0.04 48 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.37 +0.05 52 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.63 +0.06 61 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.88 +0.06 64 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.13 +0.06 68 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.62 +0.05 71 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.12 +0.05 77 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.61 +0.04 76 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.10 +0.03 68 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 43 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 24 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 3 0
29OCT26 6.25 P 0.00 0.00 0.00 0.05 0.00 22 0 34 0
29OCT26 6.50 P 0.00 0.00 0.00 0.11 +0.01 23 0 8 0
29OCT26 6.75 P 0.17 0.17 0.17 0.19 0.00 22 58 62 +44
29OCT26 7.00 P 0.00 0.00 0.00 0.30 -0.01 21 0 2 0
29OCT26 7.25 P 0.41 0.41 0.41 0.47 0.00 22 8 12 +8
29OCT26 7.50 P 0.00 0.00 0.00 0.66 -0.02 22 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.88 -0.01 22 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 1.11 -0.02 22 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 1.39 +0.05 33 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 1.64 +0.06 36 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 1.88 +0.05 38 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 2.12 +0.04 39 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 2.37 +0.05 42 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.63 +0.06 48 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.01 0.00 36 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 0.13 -0.01 21 0 7 0
27NOV26 6.75 P 0.00 0.00 0.00 0.22 -0.01 21 0 33 0
27NOV26 7.00 P 0.00 0.00 0.00 0.34 -0.01 21 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 0.51 +0.01 22 0 15 0
27NOV26 7.50 P 0.00 0.00 0.00 0.69 -0.01 22 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 0.90 -0.01 22 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 1.12 -0.02 22 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 1.40 +0.06 30 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 1.64 +0.06 32 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 1.88 +0.05 33 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 2.12 +0.04 34 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 2.37 +0.05 37 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 2.63 +0.06 42 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 22 0 8 0
30DEC26 6.00 P 0.00 0.00 0.00 0.05 0.00 21 0 11 0
30DEC26 6.25 P 0.00 0.00 0.00 0.10 +0.01 21 0 10 0
30DEC26 6.50 P 0.00 0.00 0.00 0.17 0.00 21 0 27 0
30DEC26 6.75 P 0.00 0.00 0.00 0.26 0.00 21 0 113 0
30DEC26 7.00 P 0.00 0.00 0.00 0.38 0.00 21 0 303 0
30DEC26 7.25 P 0.00 0.00 0.00 0.54 +0.01 22 0 102 0
30DEC26 7.50 P 0.00 0.00 0.00 0.71 -0.01 21 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.92 -0.01 22 0 5 0
30DEC26 8.00 P 0.00 0.00 0.00 1.14 -0.01 22 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.40 +0.05 27 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.64 +0.05 29 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.89 +0.06 31 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.12 +0.04 31 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.37 +0.05 33 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.63 +0.06 37 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.88 +0.06 40 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.13 +0.06 42 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.63 +0.06 46 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.13 +0.06 50 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.61 +0.04 48 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 5.11 +0.04 52 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 22 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 0.00 21 0 25 0
30MAR27 6.25 P 0.00 0.00 0.00 0.16 0.00 21 0 15 0
30MAR27 6.50 P 0.00 0.00 0.00 0.23 0.00 20 0 20 0
30MAR27 6.75 P 0.00 0.00 0.00 0.33 0.00 20 0 2 0
30MAR27 7.00 P 0.00 0.00 0.00 0.45 -0.01 20 0 0 0
30MAR27 7.25 P 0.56 0.56 0.56 0.60 0.00 20 3 16 +3
30MAR27 7.50 P 0.00 0.00 0.00 0.75 -0.01 20 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.96 -0.01 21 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.16 -0.02 20 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.40 +0.03 22 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.64 +0.04 24 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.89 +0.06 26 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.12 +0.04 26 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.37 +0.04 28 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.63 +0.06 31 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.88 +0.06 33 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.13 +0.06 35 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.63 +0.06 38 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.13 +0.06 42 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.61 +0.04 41 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 5.11 +0.04 44 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.04 0.00 22 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 0.11 +0.01 22 0 0 0
29JUN27 6.00 P 0.16 0.16 0.16 0.16 +0.01 22 2 7 -2
29JUN27 6.25 P 0.00 0.00 0.00 0.23 +0.01 22 0 24 0
29JUN27 6.50 P 0.00 0.00 0.00 0.32 +0.01 22 0 23 0
29JUN27 6.75 P 0.00 0.00 0.00 0.42 0.00 21 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.55 0.00 22 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.70 +0.01 22 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.86 0.00 22 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.04 0.00 22 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.24 +0.02 23 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.45 +0.02 23 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.66 +0.02 23 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.89 +0.03 23 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.12 +0.03 23 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.39 +0.06 27 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.63 +0.05 28 0 0 0
TOTAL PUT 134 2,182 +100
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$ 24.560
28AUG26 16.00 C 0.00 0.00 0.00 8.57 +0.52 102 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 8.07 +0.52 93 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 7.57 +0.52 83 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 7.07 +0.53 71 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 6.57 +0.53 0 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 6.07 +0.53 0 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 5.57 +0.52 0 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 5.07 +0.52 0 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 4.57 +0.52 0 0 124 0
28AUG26 21.00 C 0.00 0.00 0.00 3.57 +0.51 0 0 201 0
28AUG26 22.00 C 2.11 2.60 2.11 2.58 +0.47 37 60 400 -50
28AUG26 23.00 C 1.10 1.60 1.10 1.61 +0.34 33 61 323 -30
28AUG26 24.00 C 0.00 0.00 0.00 0.85 +0.22 38 0 439 0
28AUG26 25.00 C 0.21 0.36 0.21 0.33 +0.07 37 49 432 +16
28AUG26 26.00 C 0.10 0.12 0.10 0.11 +0.02 39 48 634 0
28AUG26 27.00 C 0.02 0.04 0.02 0.03 0.00 41 80 508 -40
28AUG26 28.00 C 0.03 0.03 0.03 0.01 0.00 44 2 589 -2
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 54 0 522 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 63 0 352 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 72 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 89 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 0.00 104 0 182 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 111 0 118 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 118 0 77 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 8.61 +0.52 0 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 8.11 +0.56 0 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 7.61 +0.55 0 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 7.07 +0.48 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 6.57 +0.48 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 6.07 +0.47 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.61 +0.53 0 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 5.13 +0.46 31 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 4.65 +0.43 33 0 230 0
29SEP26 21.00 C 0.00 0.00 0.00 3.79 +0.44 40 0 210 0
29SEP26 22.00 C 0.00 0.00 0.00 2.95 +0.38 39 0 195 0
29SEP26 23.00 C 0.00 0.00 0.00 2.22 +0.32 39 0 138 0
29SEP26 24.00 C 1.34 1.34 1.34 1.59 +0.24 39 10 702 +10
29SEP26 25.00 C 0.90 1.13 0.90 1.09 +0.14 39 22 440 +20
29SEP26 26.00 C 0.60 0.80 0.60 0.77 +0.17 40 163 526 -44
29SEP26 27.00 C 0.47 0.55 0.47 0.50 +0.10 40 141 589 +105
29SEP26 28.00 C 0.33 0.34 0.33 0.31 +0.07 40 30 506 +15
29SEP26 29.00 C 0.22 0.24 0.22 0.18 +0.03 40 127 247 -73
29SEP26 30.00 C 0.17 0.17 0.17 0.11 +0.02 40 15 305 +15
29SEP26 31.00 C 0.11 0.11 0.11 0.06 +0.01 40 20 206 0
29SEP26 32.00 C 0.08 0.09 0.08 0.04 +0.01 41 31 303 +9
29SEP26 33.00 C 0.00 0.00 0.00 0.02 0.00 41 0 240 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 40 0 235 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 43 0 223 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 46 0 106 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 49 0 32 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 52 0 55 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 55 0 30 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 58 0 11 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 60 0 28 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 63 0 1 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 65 0 10 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 67 0 2 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 70 0 26 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 72 0 20 0
29OCT26 16.50 C 0.00 0.00 0.00 8.11 +0.50 0 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 7.61 +0.44 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 7.10 +0.43 0 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 6.61 +0.40 0 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 6.14 +0.43 0 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 5.69 +0.42 30 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 5.24 +0.39 33 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 4.79 +0.34 34 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 3.96 +0.24 36 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 3.30 +0.41 40 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 2.62 +0.36 39 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 2.05 +0.31 40 0 0 0
29OCT26 25.00 C 1.38 1.38 1.38 1.60 +0.23 40 20 45 +20
29OCT26 26.00 C 0.00 0.00 0.00 1.22 +0.21 41 0 95 0
29OCT26 27.00 C 0.85 0.85 0.84 0.90 +0.16 40 6 173 +2
29OCT26 28.00 C 0.64 0.66 0.64 0.65 +0.12 40 22 47 -20
29OCT26 29.00 C 0.55 0.56 0.55 0.47 +0.10 40 17 73 +17
29OCT26 30.00 C 0.00 0.00 0.00 0.33 +0.07 40 0 49 0
29OCT26 31.00 C 0.35 0.35 0.35 0.23 +0.06 40 15 86 0
29OCT26 32.00 C 0.00 0.00 0.00 0.15 +0.03 40 0 177 0
29OCT26 33.00 C 0.00 0.00 0.00 0.11 +0.03 40 0 147 0
29OCT26 34.00 C 0.00 0.00 0.00 0.07 +0.02 40 0 15 0
29OCT26 35.00 C 0.00 0.00 0.00 0.05 +0.01 41 0 5 0
29OCT26 36.00 C 0.00 0.00 0.00 0.03 0.00 40 0 4 0
29OCT26 37.00 C 0.00 0.00 0.00 0.02 0.00 40 0 45 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 39 0 15 0
27NOV26 17.50 C 0.00 0.00 0.00 7.23 - 33 0 0 -
27NOV26 18.00 C 0.00 0.00 0.00 6.76 +0.45 34 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 6.34 +0.37 38 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 5.91 +0.33 39 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 5.49 +0.32 39 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 5.06 +0.28 39 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 4.26 +0.22 39 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 3.70 +0.46 42 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 3.10 +0.35 43 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 2.52 +0.27 42 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 2.06 +0.26 42 0 15 0
27NOV26 26.00 C 0.00 0.00 0.00 1.68 +0.22 43 0 0 0
27NOV26 27.00 C 1.18 1.18 1.18 1.37 +0.20 43 20 20 +20
27NOV26 28.00 C 0.00 0.00 0.00 1.08 +0.16 43 0 40 0
27NOV26 29.00 C 0.00 0.00 0.00 0.85 +0.13 43 0 15 0
27NOV26 30.00 C 0.00 0.00 0.00 0.66 +0.11 43 0 35 0
27NOV26 31.00 C 0.00 0.00 0.00 0.51 +0.09 43 0 15 0
27NOV26 32.00 C 0.00 0.00 0.00 0.39 +0.07 43 0 30 0
27NOV26 33.00 C 0.00 0.00 0.00 0.30 +0.06 43 0 175 0
27NOV26 34.00 C 0.00 0.00 0.00 0.23 +0.05 43 0 30 0
27NOV26 35.00 C 0.00 0.00 0.00 0.17 +0.03 43 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 0.13 +0.03 43 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 0.10 +0.02 43 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 0.07 +0.01 42 0 70 0
30DEC26 16.00 C 0.00 0.00 0.00 8.85 +0.53 45 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 8.39 +0.56 45 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 7.93 +0.59 44 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 7.47 +0.51 43 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 7.03 +0.46 43 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 6.60 +0.40 43 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.18 +0.46 42 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 5.74 +0.45 41 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.37 +0.49 42 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 4.53 +0.25 39 0 230 0
30DEC26 22.00 C 0.00 0.00 0.00 3.97 +0.32 41 0 230 0
30DEC26 23.00 C 0.00 0.00 0.00 3.38 +0.29 42 0 315 0
30DEC26 24.00 C 0.00 0.00 0.00 2.85 +0.25 42 0 300 0
30DEC26 25.00 C 0.00 0.00 0.00 2.40 +0.17 42 0 63 0
30DEC26 26.00 C 0.00 0.00 0.00 2.05 +0.20 43 0 15 0
30DEC26 27.00 C 0.00 0.00 0.00 1.73 +0.21 43 0 146 0
30DEC26 28.00 C 0.00 0.00 0.00 1.42 +0.18 43 0 48 0
30DEC26 29.00 C 0.00 0.00 0.00 1.16 +0.15 43 0 59 0
30DEC26 30.00 C 0.00 0.00 0.00 0.95 +0.13 43 0 88 0
30DEC26 31.00 C 0.00 0.00 0.00 0.77 +0.11 43 0 21 0
30DEC26 32.00 C 0.00 0.00 0.00 0.62 +0.09 43 0 33 0
30DEC26 33.00 C 0.50 0.64 0.50 0.50 +0.08 43 45 111 +40
30DEC26 34.00 C 0.00 0.00 0.00 0.40 +0.06 43 0 2 0
30DEC26 35.00 C 0.00 0.00 0.00 0.32 +0.05 43 0 3 0
30DEC26 36.00 C 0.00 0.00 0.00 0.26 +0.05 43 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 0.20 +0.03 42 0 95 0
30DEC26 38.00 C 0.00 0.00 0.00 0.16 +0.03 43 0 5 0
30DEC26 39.00 C 0.00 0.00 0.00 0.13 +0.02 43 0 0 0
30DEC26 40.00 C 0.25 0.25 0.25 0.10 +0.02 43 40 53 -40
30DEC26 41.00 C 0.00 0.00 0.00 0.08 +0.01 43 0 4 0
30DEC26 42.00 C 0.00 0.00 0.00 0.07 +0.02 43 0 33 0
30MAR27 16.00 C 0.00 0.00 0.00 9.14 +0.44 43 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 8.71 +0.45 43 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 8.29 +0.47 43 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 7.88 +0.38 43 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 7.48 +0.38 43 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 7.10 +0.41 43 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.66 +0.34 41 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.19 +0.21 39 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 5.94 +0.32 41 0 3 0
30MAR27 21.00 C 0.00 0.00 0.00 5.18 +0.24 39 0 1 0
30MAR27 22.00 C 0.00 0.00 0.00 4.58 +0.21 40 0 31 0
30MAR27 23.00 C 0.00 0.00 0.00 4.17 +0.31 42 0 7 0
30MAR27 24.00 C 0.00 0.00 0.00 3.67 +0.34 42 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 3.22 +0.24 42 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 2.83 +0.25 42 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 2.51 +0.21 43 0 1 0
30MAR27 28.00 C 0.00 0.00 0.00 2.18 +0.19 43 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.91 +0.19 43 0 6 0
30MAR27 30.00 C 0.00 0.00 0.00 1.66 +0.17 43 0 5 0
30MAR27 31.00 C 0.00 0.00 0.00 1.43 +0.15 43 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.24 +0.14 43 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.07 +0.13 43 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.92 +0.11 42 0 20 0
30MAR27 35.00 C 0.00 0.00 0.00 0.79 +0.10 42 0 9 0
30MAR27 36.00 C 0.00 0.00 0.00 0.68 +0.09 42 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.58 +0.07 42 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.50 +0.07 42 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 9.46 +0.49 45 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 9.05 +0.49 44 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 8.67 +0.39 44 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 8.29 +0.50 44 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 7.92 +0.50 44 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 7.55 +0.48 43 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 7.03 +0.30 41 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 6.70 +0.25 41 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 6.38 +0.16 41 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 5.76 +0.14 41 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 5.28 +0.25 42 0 3 0
29JUN27 23.00 C 0.00 0.00 0.00 4.77 +0.24 42 0 1 0
29JUN27 24.00 C 0.00 0.00 0.00 4.31 +0.26 42 0 25 0
29JUN27 25.00 C 0.00 0.00 0.00 3.84 +0.20 42 0 2 0
29JUN27 26.00 C 0.00 0.00 0.00 3.45 +0.17 42 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 3.15 +0.16 43 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 2.80 +0.13 42 0 1 0
29JUN27 29.00 C 0.00 0.00 0.00 2.52 +0.12 43 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 2.24 +0.10 42 0 1 0
29JUN27 31.00 C 0.00 0.00 0.00 1.99 +0.08 42 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 1.79 +0.08 42 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 1.58 +0.07 42 0 6 0
29JUN27 34.00 C 0.00 0.00 0.00 1.41 +0.05 42 0 0 0
29JUN27 35.00 C 1.24 1.24 1.24 1.26 +0.05 42 1 6 +1
29JUN27 36.00 C 0.00 0.00 0.00 1.11 +0.04 42 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 0.99 +0.03 42 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 0.88 +0.03 42 0 0 0
TOTAL CALL 1,045 15,125 -9
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 130 0 7 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 121 0 18 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 113 0 37 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 105 0 70 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 97 0 46 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 89 0 64 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 82 0 106 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 75 0 269 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 67 0 356 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 53 0 168 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 -0.05 39 0 211 0
28AUG26 23.00 P 0.15 0.15 0.10 0.07 -0.16 39 39 251 -1
28AUG26 24.00 P 0.62 0.62 0.40 0.29 -0.28 39 25 135 +9
28AUG26 25.00 P 0.00 0.00 0.00 0.77 -0.48 38 0 217 0
28AUG26 26.00 P 0.00 0.00 0.00 1.53 -0.51 38 0 113 0
28AUG26 27.00 P 0.00 0.00 0.00 2.45 -0.52 37 0 52 0
28AUG26 28.00 P 0.00 0.00 0.00 3.44 -0.52 0 0 33 0
28AUG26 29.00 P 0.00 0.00 0.00 4.53 -0.52 82 0 7 0
28AUG26 30.00 P 0.00 0.00 0.00 5.52 -0.49 93 0 1 0
28AUG26 31.00 P 0.00 0.00 0.00 6.52 -0.49 104 0 0 -3
28AUG26 32.00 P 0.00 0.00 0.00 7.57 -0.44 126 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 8.52 -0.49 125 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 9.57 -0.42 148 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 10.57 -0.44 158 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 11.57 -0.44 167 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 12.57 -0.39 176 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 13.57 -0.39 185 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 55 0 10 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 51 0 21 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 48 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 44 0 9 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 41 0 30 0
29SEP26 18.50 P 0.00 0.00 0.00 0.02 -0.01 42 0 169 0
29SEP26 19.00 P 0.00 0.00 0.00 0.03 -0.02 41 0 28 0
29SEP26 19.50 P 0.00 0.00 0.00 0.05 -0.03 41 0 67 0
29SEP26 20.00 P 0.09 0.09 0.09 0.07 -0.05 40 10 285 0
29SEP26 21.00 P 0.18 0.18 0.18 0.16 -0.09 40 5 356 +5
29SEP26 22.00 P 0.43 0.43 0.34 0.34 -0.13 40 6 296 +1
29SEP26 23.00 P 0.61 0.61 0.61 0.60 -0.18 40 1 112 +1
29SEP26 24.00 P 0.00 0.00 0.00 1.00 -0.24 40 0 393 0
29SEP26 25.00 P 0.00 0.00 0.00 1.53 -0.29 41 0 196 0
29SEP26 26.00 P 2.99 2.99 2.99 2.12 -0.38 40 40 300 -40
29SEP26 27.00 P 0.00 0.00 0.00 2.85 -0.43 39 0 54 0
29SEP26 28.00 P 0.00 0.00 0.00 3.67 -0.46 40 0 171 0
29SEP26 29.00 P 0.00 0.00 0.00 4.70 -0.49 48 0 30 0
29SEP26 30.00 P 0.00 0.00 0.00 5.62 -0.48 50 0 15 0
29SEP26 31.00 P 0.00 0.00 0.00 6.55 -0.53 50 0 10 0
29SEP26 32.00 P 0.00 0.00 0.00 7.57 -0.45 57 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 8.52 -0.56 57 0 20 0
29SEP26 34.00 P 0.00 0.00 0.00 9.57 -0.49 66 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 10.57 -0.45 71 0 10 0
29SEP26 36.00 P 0.00 0.00 0.00 11.57 -0.44 75 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 12.57 -0.39 79 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 13.57 -0.39 83 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 14.52 -0.53 81 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 15.52 -0.54 85 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 16.52 -0.50 88 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 17.52 -0.53 92 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 18.52 -0.53 95 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 19.52 -0.54 98 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 20.52 -0.49 101 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 21.52 -0.51 104 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 -0.01 39 0 15 0
29OCT26 17.00 P 0.00 0.00 0.00 0.03 0.00 42 0 16 0
29OCT26 17.50 P 0.00 0.00 0.00 0.04 -0.01 41 0 16 0
29OCT26 18.00 P 0.00 0.00 0.00 0.06 -0.01 41 0 4 0
29OCT26 18.50 P 0.11 0.11 0.11 0.08 -0.03 40 1 22 +1
29OCT26 19.00 P 0.14 0.14 0.14 0.12 -0.03 41 20 30 +20
29OCT26 19.50 P 0.00 0.00 0.00 0.16 -0.05 40 0 1 0
29OCT26 20.00 P 0.00 0.00 0.00 0.22 -0.06 40 0 24 0
29OCT26 21.00 P 0.00 0.00 0.00 0.39 -0.10 40 0 20 0
29OCT26 22.00 P 0.70 0.70 0.70 0.64 -0.13 40 60 82 +58
29OCT26 23.00 P 1.07 1.07 1.07 0.96 -0.18 40 15 62 +5
29OCT26 24.00 P 1.57 1.57 1.57 1.40 -0.21 40 30 73 +30
29OCT26 25.00 P 0.00 0.00 0.00 1.87 -0.36 39 0 50 0
29OCT26 26.00 P 0.00 0.00 0.00 2.58 -0.33 42 0 38 0
29OCT26 27.00 P 0.00 0.00 0.00 3.19 -0.36 40 0 50 0
29OCT26 28.00 P 0.00 0.00 0.00 3.95 -0.43 40 0 15 0
29OCT26 29.00 P 0.00 0.00 0.00 4.92 -0.38 45 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 5.81 -0.44 46 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 6.75 -0.35 49 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 7.69 -0.40 51 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 8.63 -0.45 52 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 9.60 -0.46 54 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 10.58 -0.46 56 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 11.57 -0.51 59 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 12.57 -0.46 62 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 13.57 -0.45 65 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.12 - 43 0 0 -
27NOV26 18.00 P 0.00 0.00 0.00 0.16 -0.04 43 0 3 0
27NOV26 18.50 P 0.00 0.00 0.00 0.22 -0.04 43 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.28 -0.06 43 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.36 -0.07 43 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.45 -0.08 43 0 1 0
27NOV26 21.00 P 0.00 0.00 0.00 0.68 -0.10 43 0 130 0
27NOV26 22.00 P 1.05 1.05 1.05 0.97 -0.14 42 60 76 +60
27NOV26 23.00 P 0.00 0.00 0.00 1.38 -0.14 43 0 41 0
27NOV26 24.00 P 2.07 2.08 2.07 1.79 -0.22 42 30 39 +29
27NOV26 25.00 P 0.00 0.00 0.00 2.33 -0.33 42 0 15 0
27NOV26 26.00 P 0.00 0.00 0.00 2.96 -0.28 43 0 1 0
27NOV26 27.00 P 0.00 0.00 0.00 3.58 -0.32 42 0 120 0
27NOV26 28.00 P 0.00 0.00 0.00 4.43 -0.34 45 0 15 0
27NOV26 29.00 P 0.00 0.00 0.00 5.24 -0.31 46 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 6.09 -0.30 47 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 6.97 -0.27 48 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 7.87 -0.33 49 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 8.79 -0.33 50 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 9.67 -0.46 50 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 10.63 -0.41 51 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 11.62 -0.46 53 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 12.60 -0.48 55 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 13.61 -0.41 59 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.09 -0.02 42 0 13 0
30DEC26 16.50 P 0.00 0.00 0.00 0.13 -0.02 43 0 5 0
30DEC26 17.00 P 0.00 0.00 0.00 0.17 -0.03 43 0 1 0
30DEC26 17.50 P 0.32 0.32 0.32 0.22 -0.04 43 2 32 +2
30DEC26 18.00 P 0.00 0.00 0.00 0.28 -0.05 43 0 35 0
30DEC26 18.50 P 0.00 0.00 0.00 0.35 -0.06 43 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.43 -0.08 43 0 24 0
30DEC26 19.50 P 0.56 0.56 0.56 0.54 -0.08 43 2 26 +2
30DEC26 20.00 P 0.00 0.00 0.00 0.65 -0.10 43 0 154 0
30DEC26 21.00 P 0.00 0.00 0.00 0.91 -0.13 43 0 242 0
30DEC26 22.00 P 0.00 0.00 0.00 1.26 -0.14 43 0 413 0
30DEC26 23.00 P 0.00 0.00 0.00 1.65 -0.17 43 0 315 0
30DEC26 24.00 P 0.00 0.00 0.00 2.10 -0.22 42 0 349 0
30DEC26 25.00 P 0.00 0.00 0.00 2.66 -0.32 43 0 170 0
30DEC26 26.00 P 0.00 0.00 0.00 3.31 -0.26 44 0 46 0
30DEC26 27.00 P 0.00 0.00 0.00 3.99 -0.29 44 0 24 0
30DEC26 28.00 P 0.00 0.00 0.00 4.72 -0.32 45 0 221 0
30DEC26 29.00 P 0.00 0.00 0.00 5.49 -0.33 46 0 13 0
30DEC26 30.00 P 0.00 0.00 0.00 6.30 -0.30 46 0 5 0
30DEC26 31.00 P 0.00 0.00 0.00 7.16 -0.38 47 0 20 0
30DEC26 32.00 P 0.00 0.00 0.00 8.05 -0.32 48 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 8.90 -0.41 48 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 9.83 -0.36 49 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 10.69 -0.44 48 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 11.67 -0.41 49 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 12.60 -0.48 49 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 13.61 -0.47 52 0 0 0
30DEC26 39.00 P 15.10 15.10 15.10 14.53 -0.55 50 12 12 +12
30DEC26 40.00 P 0.00 0.00 0.00 15.59 -0.50 56 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 16.59 -0.50 58 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 17.59 -0.46 60 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.27 -0.04 42 0 1 0
30MAR27 16.50 P 0.00 0.00 0.00 0.33 -0.06 42 0 6 0
30MAR27 17.00 P 0.00 0.00 0.00 0.42 -0.05 42 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.50 -0.07 42 0 3 0
30MAR27 18.00 P 0.00 0.00 0.00 0.60 -0.08 42 0 2 0
30MAR27 18.50 P 0.00 0.00 0.00 0.71 -0.08 42 0 4 0
30MAR27 19.00 P 0.00 0.00 0.00 0.83 -0.10 42 0 3 0
30MAR27 19.50 P 0.00 0.00 0.00 0.97 -0.10 42 0 5 0
30MAR27 20.00 P 0.00 0.00 0.00 1.11 -0.13 43 0 22 0
30MAR27 21.00 P 0.00 0.00 0.00 1.43 -0.16 42 0 1 0
30MAR27 22.00 P 0.00 0.00 0.00 1.81 -0.16 42 0 31 0
30MAR27 23.00 P 0.00 0.00 0.00 2.22 -0.20 42 0 8 0
30MAR27 24.00 P 0.00 0.00 0.00 2.73 -0.26 42 0 24 0
30MAR27 25.00 P 0.00 0.00 0.00 3.27 -0.35 42 0 3 0
30MAR27 26.00 P 0.00 0.00 0.00 3.85 -0.26 42 0 1 0
30MAR27 27.00 P 0.00 0.00 0.00 4.62 -0.22 44 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 5.31 -0.25 44 0 4 0
30MAR27 29.00 P 0.00 0.00 0.00 6.06 -0.27 44 0 122 0
30MAR27 30.00 P 0.00 0.00 0.00 6.83 -0.27 45 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 7.64 -0.26 45 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 8.47 -0.31 46 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 9.33 -0.25 46 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 10.19 -0.27 47 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 11.02 -0.36 46 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 11.92 -0.39 46 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 12.83 -0.43 47 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 13.69 -0.50 45 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.49 -0.10 42 0 20 0
29JUN27 16.50 P 0.00 0.00 0.00 0.58 -0.12 42 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.69 -0.12 42 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.80 -0.08 42 0 5 0
29JUN27 18.00 P 0.00 0.00 0.00 0.92 -0.15 42 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.07 -0.13 42 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.21 -0.17 42 0 1 0
29JUN27 19.50 P 0.00 0.00 0.00 1.37 -0.15 42 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 1.55 -0.14 42 0 1 0
29JUN27 21.00 P 0.00 0.00 0.00 1.90 -0.18 42 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 2.32 -0.20 42 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 2.79 -0.26 42 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 3.24 -0.30 42 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 3.79 -0.33 42 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 4.43 -0.32 42 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 5.09 -0.17 43 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 5.78 -0.32 43 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 6.49 -0.22 43 0 1 0
29JUN27 30.00 P 0.00 0.00 0.00 7.31 -0.16 44 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 8.08 -0.18 45 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 8.88 -0.18 45 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 9.70 -0.18 45 0 3 0
29JUN27 34.00 P 0.00 0.00 0.00 10.53 -0.18 45 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 11.39 -0.17 46 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 12.25 -0.16 46 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 13.13 -0.28 46 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 14.03 -0.38 46 0 0 0
TOTAL PUT 358 8,095 +191
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$ 34.420
21AUG26 23.50 C 0.00 0.00 0.00 10.92 - 0 0 0 -
21AUG26 24.00 C 0.00 0.00 0.00 10.42 - 0 0 0 -
21AUG26 24.50 C 0.00 0.00 0.00 9.92 - 0 0 0 -
21AUG26 25.00 C 0.00 0.00 0.00 9.42 - 0 0 0 -
21AUG26 25.50 C 0.00 0.00 0.00 8.92 - 0 0 0 -
21AUG26 26.00 C 0.00 0.00 0.00 8.42 - 0 0 0 -
21AUG26 26.50 C 0.00 0.00 0.00 7.92 - 0 0 0 -
21AUG26 27.00 C 0.00 0.00 0.00 7.42 - 0 0 0 -
21AUG26 27.50 C 0.00 0.00 0.00 6.92 - 0 0 0 -
21AUG26 28.00 C 0.00 0.00 0.00 6.42 +0.78 0 0 0 0
21AUG26 28.50 C 0.00 0.00 0.00 5.92 +0.78 0 0 0 0
21AUG26 29.00 C 0.00 0.00 0.00 5.42 +0.78 0 0 0 0
21AUG26 29.50 C 0.00 0.00 0.00 4.92 +0.77 0 0 0 0
21AUG26 30.00 C 0.00 0.00 0.00 4.42 +0.77 0 0 0 0
21AUG26 30.50 C 0.00 0.00 0.00 3.92 +0.76 0 0 0 0
21AUG26 31.00 C 0.00 0.00 0.00 3.42 +0.75 0 0 0 0
21AUG26 31.50 C 0.00 0.00 0.00 2.92 +0.74 0 0 0 0
21AUG26 32.00 C 0.00 0.00 0.00 2.42 +0.75 0 0 0 0
21AUG26 32.50 C 0.00 0.00 0.00 1.92 +0.69 0 0 0 -10
21AUG26 33.00 C 1.20 1.35 0.63 1.42 +0.58 0 308 0 -333
21AUG26 33.50 C 0.55 1.00 0.23 0.92 +0.41 0 129 0 -89
21AUG26 34.00 C 0.29 0.50 0.04 0.42 +0.13 0 1,267 11 -527
21AUG26 34.50 C 0.11 0.15 0.01 0.00 -0.15 0 640 249 +84
21AUG26 35.00 C 0.03 0.05 0.02 0.00 -0.07 0 42 375 +34
21AUG26 35.50 C 0.02 0.02 0.02 0.00 -0.04 0 20 160 +20
21AUG26 36.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 329 0
21AUG26 36.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 27 0
21AUG26 37.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 999 0
21AUG26 37.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 170 0
21AUG26 38.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 215 0
21AUG26 38.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 208 0
21AUG26 39.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 227 0
21AUG26 39.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 110 0
21AUG26 40.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 343 0
21AUG26 40.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 29 0
21AUG26 41.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 542 0
21AUG26 41.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 321 0
21AUG26 42.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,414 0
21AUG26 42.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 131 0
21AUG26 43.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 628 0
21AUG26 43.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 227 0
21AUG26 44.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 349 0
21AUG26 44.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 325 0
21AUG26 45.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 158 0
21AUG26 45.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 65 0
21AUG26 46.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 129 0
21AUG26 46.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 114 0
21AUG26 47.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 87 0
21AUG26 47.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 79 0
21AUG26 48.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 235 0
21AUG26 48.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 215 0
21AUG26 49.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 87 0
21AUG26 49.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 119 0
21AUG26 50.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 373 0
21AUG26 51.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
21AUG26 52.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 43 0
21AUG26 53.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 54.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 55.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 56.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 57.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 58.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 59.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 22.43 - 258 0 0 -
28AUG26 12.50 C 0.00 0.00 0.00 21.93 - 246 0 0 -
28AUG26 13.00 C 0.00 0.00 0.00 21.43 - 235 0 0 -
28AUG26 13.50 C 0.00 0.00 0.00 20.93 - 224 0 0 -
28AUG26 14.00 C 0.00 0.00 0.00 20.43 +0.54 213 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 19.93 +0.54 203 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 19.43 +0.54 193 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 18.93 +0.56 182 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 18.43 +0.56 172 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 17.93 +0.53 162 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 17.43 +0.57 150 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 16.93 +0.67 135 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 16.43 +0.58 0 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 15.93 +0.54 0 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 15.43 +0.53 0 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 14.93 +0.53 0 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 14.43 +0.53 0 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 13.43 +0.67 0 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 12.43 +0.55 0 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 11.43 +0.53 0 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 10.43 +0.53 0 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 9.43 +0.52 0 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 8.43 +0.54 0 0 55 0
28AUG26 27.00 C 0.00 0.00 0.00 7.44 +0.58 68 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 6.44 +0.77 58 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 5.44 +0.75 48 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 4.44 +0.71 39 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 3.47 +0.72 43 0 0 0
28AUG26 32.00 C 1.97 2.50 1.91 2.54 +0.54 42 467 204 +201
28AUG26 33.00 C 1.11 1.70 1.11 1.72 +0.41 43 36 673 +33
28AUG26 34.00 C 0.90 1.12 0.60 1.08 +0.26 44 2,906 2,662 +808
28AUG26 35.00 C 0.47 0.63 0.30 0.63 +0.16 46 1,173 980 +364
28AUG26 36.00 C 0.26 0.31 0.16 0.31 +0.04 45 2,899 3,435 +1,665
28AUG26 37.00 C 0.15 0.16 0.08 0.15 +0.01 46 1,206 1,428 +227
28AUG26 38.00 C 0.07 0.08 0.05 0.07 -0.01 47 558 1,611 +116
28AUG26 39.00 C 0.02 0.05 0.02 0.03 -0.02 48 32 2,589 +7
28AUG26 40.00 C 0.03 0.05 0.02 0.01 -0.02 47 199 916 +133
28AUG26 41.00 C 0.02 0.02 0.01 0.01 -0.01 54 67 1,205 -17
28AUG26 42.00 C 0.02 0.02 0.02 0.01 0.00 60 8 5,169 -4
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 67 0 3,293 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 73 0 3,199 0
28AUG26 45.00 C 0.03 0.03 0.03 0.01 0.00 78 1 8,499 +1
28AUG26 46.00 C 0.01 0.01 0.01 0.01 0.00 84 2 2,332 -2
28AUG26 47.00 C 0.00 0.00 0.00 0.01 0.00 89 2 2,245 -2
28AUG26 48.00 C 0.01 0.01 0.01 0.01 0.00 95 3 3,503 -3
28AUG26 49.00 C 0.00 0.00 0.00 0.01 0.00 100 0 1,540 0
28AUG26 50.00 C 0.00 0.00 0.00 0.01 0.00 105 0 2,973 0
28AUG26 52.50 C 0.00 0.00 0.00 0.01 0.00 117 0 2,186 0
28AUG26 55.00 C 0.01 0.01 0.01 0.01 0.00 128 5 4,498 -3
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 138 0 2,474 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 148 1 1,709 -1
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 158 0 993 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 167 0 1,963 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 175 0 554 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 184 0 533 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 191 0 1,331 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 199 8 808 -8
28AUG26 77.50 C 0.00 0.00 0.00 0.01 0.00 206 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 213 0 31 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 220 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 227 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 233 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 239 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 245 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 251 0 101 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 256 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 262 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 0.01 0.00 267 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 272 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 0.01 0.00 277 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 282 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 286 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 0.01 0.00 291 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 22.46 - 107 0 0 -
29SEP26 12.50 C 0.00 0.00 0.00 21.96 - 95 0 0 -
29SEP26 13.00 C 0.00 0.00 0.00 21.48 - 121 0 0 -
29SEP26 13.50 C 0.00 0.00 0.00 20.98 - 116 0 0 -
29SEP26 14.00 C 0.00 0.00 0.00 20.48 +0.59 110 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 19.98 +0.59 105 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 19.48 +0.59 100 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 18.93 +0.55 0 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 18.43 +0.55 0 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 17.94 +0.51 0 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 17.50 +0.62 94 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 17.00 +0.61 89 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 16.49 +0.63 80 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 15.99 +0.60 76 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 15.49 +0.59 71 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 14.99 +0.56 67 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 14.50 +0.58 70 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 13.45 +0.53 0 0 1,500 0
29SEP26 22.00 C 0.00 0.00 0.00 12.53 +0.65 66 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 11.54 +0.64 62 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 10.53 +0.61 53 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 9.56 +0.62 53 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 8.59 +0.61 50 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 7.64 +0.60 49 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 6.72 +0.75 48 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 5.94 +0.96 52 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 5.01 +0.52 47 0 7 0
29SEP26 31.00 C 0.00 0.00 0.00 4.31 +0.76 49 0 29 0
29SEP26 32.00 C 3.20 3.30 3.20 3.57 +0.57 47 5 10 +1
29SEP26 33.00 C 2.58 2.90 2.57 2.95 +0.47 47 542 640 +525
29SEP26 34.00 C 2.00 2.35 1.96 2.31 +0.31 45 132 292 +105
29SEP26 35.00 C 1.63 1.95 1.50 1.95 +0.32 48 680 1,041 +216
29SEP26 36.00 C 1.31 1.57 1.20 1.55 +0.21 48 479 562 +436
29SEP26 37.00 C 1.14 1.27 1.01 1.27 +0.15 49 97 476 +80
29SEP26 38.00 C 0.89 1.02 0.81 1.01 +0.07 49 209 295 +170
29SEP26 39.00 C 0.69 0.81 0.61 0.81 +0.02 50 188 941 -9
29SEP26 40.00 C 0.60 0.66 0.49 0.64 -0.03 51 276 6,084 +136
29SEP26 41.00 C 0.45 0.53 0.41 0.53 -0.04 52 76 1,296 -35
29SEP26 42.00 C 0.37 0.42 0.33 0.42 -0.07 52 231 1,930 +147
29SEP26 43.00 C 0.31 0.36 0.30 0.34 -0.08 53 60 3,515 +6
29SEP26 44.00 C 0.26 0.30 0.26 0.27 -0.10 54 293 3,538 +111
29SEP26 45.00 C 0.22 0.25 0.21 0.21 -0.11 54 108 10,026 +70
29SEP26 46.00 C 0.17 0.17 0.17 0.17 -0.12 55 10 1,653 0
29SEP26 47.00 C 0.16 0.18 0.16 0.14 -0.12 56 22 6,972 +2
29SEP26 48.00 C 0.13 0.15 0.13 0.11 -0.12 56 32 2,484 +30
29SEP26 49.00 C 0.12 0.12 0.12 0.09 -0.12 57 10 7,308 0
29SEP26 50.00 C 0.10 0.11 0.10 0.08 -0.11 58 70 4,370 -58
29SEP26 52.50 C 0.00 0.00 0.00 0.05 -0.10 60 0 4,183 0
29SEP26 55.00 C 0.07 0.07 0.07 0.03 -0.10 61 26 5,422 0
29SEP26 57.50 C 0.00 0.00 0.00 0.02 -0.09 63 0 1,893 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 -0.09 62 0 4,250 0
29SEP26 62.50 C 0.03 0.03 0.03 0.01 -0.08 66 113 1,350 +113
29SEP26 65.00 C 0.00 0.00 0.00 0.01 -0.07 70 0 4,372 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 -0.06 74 0 2,419 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 -0.05 77 0 3,866 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 -0.04 81 0 515 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 -0.03 84 8 811 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 -0.02 87 0 761 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 -0.01 90 0 1,652 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 93 0 1,010 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 95 0 397 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 98 0 417 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 101 0 1,481 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 103 0 309 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 106 0 204 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 108 0 124 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 110 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 0.00 117 0 146 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 119 0 1,442 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 121 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 0.00 128 0 15 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 130 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 0.00 135 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 0.00 138 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 0.00 144 0 2 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 146 0 16 0
29OCT26 12.00 C 0.00 0.00 0.00 22.52 - 106 0 0 -
29OCT26 12.50 C 0.00 0.00 0.00 22.02 - 101 0 0 -
29OCT26 13.00 C 0.00 0.00 0.00 21.48 - 0 0 0 -
29OCT26 13.50 C 0.00 0.00 0.00 21.03 - 95 0 0 -
29OCT26 14.00 C 0.00 0.00 0.00 20.53 +0.64 91 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 19.99 +0.58 0 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 19.50 +0.61 0 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 19.02 +0.59 73 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 18.52 +0.62 69 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 18.01 +0.58 0 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 17.52 +0.56 60 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 17.01 +0.45 0 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 16.53 +0.61 58 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 16.03 +0.62 54 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 15.54 +0.58 56 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 15.03 +0.52 44 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 14.55 +0.58 53 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 13.59 +0.54 57 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 12.63 +0.55 56 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 11.66 +0.54 54 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 10.71 +0.50 53 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 9.77 +0.57 51 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 8.84 +0.49 49 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 7.95 +0.48 48 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 7.10 +0.46 48 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 6.29 +0.43 47 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 5.54 +0.65 47 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 4.83 +0.51 47 0 0 0
29OCT26 32.00 C 3.69 3.69 3.61 4.19 +0.49 47 30 30 +30
29OCT26 33.00 C 3.22 3.58 3.08 3.63 +0.44 47 95 104 +88
29OCT26 34.00 C 2.90 3.04 2.61 3.11 +0.40 47 71 268 +30
29OCT26 35.00 C 2.30 2.65 2.25 2.59 +0.28 46 240 269 +23
29OCT26 36.00 C 2.13 2.13 1.91 2.29 +0.31 48 87 70 -21
29OCT26 37.00 C 1.77 1.85 1.62 1.93 +0.23 48 49 43 +31
29OCT26 38.00 C 1.39 1.46 1.34 1.64 +0.20 48 125 113 +90
29OCT26 39.00 C 1.25 1.30 1.25 1.40 +0.16 49 6 544 +5
29OCT26 40.00 C 1.11 1.20 0.99 1.21 +0.16 49 2,766 3,413 +2,718
29OCT26 41.00 C 0.82 1.00 0.82 1.02 +0.12 50 113 2,989 +41
29OCT26 42.00 C 0.73 0.85 0.73 0.88 +0.11 50 35 1,118 +33
29OCT26 43.00 C 0.68 0.69 0.63 0.76 +0.11 51 33 998 -23
29OCT26 44.00 C 0.55 0.56 0.55 0.67 +0.11 52 60 880 -12
29OCT26 45.00 C 0.50 0.51 0.50 0.58 +0.11 53 42 4,038 0
29OCT26 46.00 C 0.40 0.46 0.40 0.51 +0.11 54 94 894 -34
29OCT26 47.00 C 0.37 0.37 0.37 0.45 +0.10 54 30 781 0
29OCT26 48.00 C 0.00 0.00 0.00 0.40 +0.10 55 0 636 0
29OCT26 49.00 C 0.32 0.32 0.32 0.35 +0.09 56 3 560 +3
29OCT26 50.00 C 0.31 0.31 0.31 0.31 +0.09 57 1 4,123 +1
29OCT26 52.50 C 0.19 0.23 0.19 0.24 +0.09 59 34 1,117 +12
29OCT26 55.00 C 0.18 0.18 0.18 0.19 +0.06 61 1 610 0
29OCT26 57.50 C 0.13 0.13 0.13 0.15 +0.04 62 2 266 -2
29OCT26 60.00 C 0.00 0.00 0.00 0.13 +0.03 65 0 505 0
29OCT26 62.50 C 0.00 0.00 0.00 0.10 +0.01 66 0 233 0
29OCT26 65.00 C 0.00 0.00 0.00 0.08 0.00 67 0 61 0
29OCT26 67.50 C 0.00 0.00 0.00 0.07 0.00 69 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.06 0.00 71 0 80 0
29OCT26 72.50 C 0.00 0.00 0.00 0.05 0.00 72 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.04 0.00 73 0 2 0
29OCT26 77.50 C 0.00 0.00 0.00 0.03 0.00 73 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.02 0.00 72 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 71 0 2 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 22.52 - 73 0 0 -
27NOV26 12.50 C 0.00 0.00 0.00 22.02 - 64 0 0 -
27NOV26 13.00 C 0.00 0.00 0.00 21.52 - 0 0 0 -
27NOV26 13.50 C 0.00 0.00 0.00 21.03 - 63 0 0 -
27NOV26 14.00 C 0.00 0.00 0.00 20.53 +0.64 49 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 20.03 +0.62 0 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 19.54 +0.65 54 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 19.04 +0.61 0 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 18.55 +0.65 53 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 18.05 +0.62 43 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 17.55 +0.59 0 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 17.06 +0.50 45 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 16.56 +0.64 0 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 16.07 +0.66 44 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 15.70 +0.74 65 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 15.17 +0.44 59 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 14.69 +0.55 59 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 13.73 +0.47 57 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 12.78 +0.49 55 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 11.84 +0.50 53 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 10.91 +0.50 52 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 10.02 +0.65 51 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 9.15 +0.60 50 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 8.32 +0.59 49 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 7.51 +0.44 49 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 6.75 +0.42 48 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 5.98 +0.48 47 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 5.35 +0.45 47 0 0 0
27NOV26 32.00 C 4.43 4.43 4.43 4.79 +0.46 48 1 1 +1
27NOV26 33.00 C 4.05 4.05 3.74 4.27 +0.44 48 31 31 +31
27NOV26 34.00 C 3.39 3.45 3.39 3.86 +0.47 49 32 51 +2
27NOV26 35.00 C 3.24 3.24 3.24 3.41 +0.43 49 3 1,007 -3
27NOV26 36.00 C 2.88 2.88 2.88 2.97 +0.31 49 15 15 +11
27NOV26 37.00 C 2.53 2.53 2.53 2.62 +0.31 49 15 15 +15
27NOV26 38.00 C 2.22 2.22 2.22 2.31 +0.24 50 1 19 +1
27NOV26 39.00 C 0.00 0.00 0.00 2.03 +0.12 50 0 40 0
27NOV26 40.00 C 0.00 0.00 0.00 1.80 +0.18 50 0 59 0
27NOV26 41.00 C 1.50 1.51 1.50 1.57 +0.08 50 20 214 +10
27NOV26 42.00 C 1.22 1.22 1.22 1.38 +0.09 51 2 174 +2
27NOV26 43.00 C 1.13 1.13 1.13 1.21 +0.05 51 150 206 +105
27NOV26 44.00 C 1.08 1.08 1.08 1.05 +0.01 51 20 196 +20
27NOV26 45.00 C 0.88 0.89 0.88 0.92 -0.06 51 50 121 -15
27NOV26 46.00 C 0.00 0.00 0.00 0.81 -0.07 52 0 115 0
27NOV26 47.00 C 0.72 0.72 0.72 0.70 -0.10 52 50 108 0
27NOV26 48.00 C 0.00 0.00 0.00 0.62 -0.11 52 0 80 0
27NOV26 49.00 C 0.58 0.58 0.58 0.54 -0.12 52 50 140 +50
27NOV26 50.00 C 0.00 0.00 0.00 0.47 -0.10 52 0 755 0
27NOV26 52.50 C 0.00 0.00 0.00 0.34 -0.12 53 0 84 0
27NOV26 55.00 C 0.00 0.00 0.00 0.25 -0.12 53 0 403 0
27NOV26 57.50 C 0.00 0.00 0.00 0.18 -0.13 54 0 100 0
27NOV26 60.00 C 0.00 0.00 0.00 0.13 -0.13 54 190 415 +190
27NOV26 62.50 C 0.00 0.00 0.00 0.10 -0.12 55 0 2 0
27NOV26 65.00 C 0.00 0.00 0.00 0.08 -0.11 56 0 4 0
27NOV26 67.50 C 0.00 0.00 0.00 0.07 -0.10 58 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.06 -0.09 59 0 600 0
27NOV26 72.50 C 0.00 0.00 0.00 0.05 -0.08 60 0 34 0
27NOV26 75.00 C 0.00 0.00 0.00 0.04 -0.08 61 0 166 0
27NOV26 77.50 C 0.00 0.00 0.00 0.03 -0.08 61 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 0.02 -0.08 60 190 300 +190
27NOV26 82.50 C 0.00 0.00 0.00 0.01 -0.08 58 0 37 0
27NOV26 85.00 C 0.00 0.00 0.00 0.01 -0.07 60 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 0.01 -0.06 61 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 0.01 -0.05 63 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 0.01 -0.04 65 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 0.01 -0.03 66 0 202 0
27NOV26 97.50 C 0.00 0.00 0.00 0.01 -0.02 68 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 0.01 -0.01 69 0 2 0
27NOV26 102.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 0.01 0.00 75 0 10 0
27NOV26 112.50 C 0.00 0.00 0.00 0.01 0.00 76 0 10 0
27NOV26 115.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 22.55 - 61 0 0 -
30DEC26 12.50 C 0.00 0.00 0.00 22.05 - 0 0 0 -
30DEC26 13.00 C 0.00 0.00 0.00 21.56 - 56 0 0 -
30DEC26 13.50 C 0.00 0.00 0.00 21.06 - 0 0 0 -
30DEC26 14.00 C 0.00 0.00 0.00 20.57 +0.68 52 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 20.07 +0.66 0 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 19.58 +0.69 47 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 19.09 +0.66 50 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 18.59 +0.69 43 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 18.10 +0.67 46 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 17.61 +0.65 47 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 17.12 +0.56 47 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 16.74 +0.52 61 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 16.26 +0.50 60 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 15.78 +0.50 59 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 15.30 +0.49 58 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 14.83 +0.49 57 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 13.89 +0.52 55 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 12.96 +0.67 53 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 12.06 +0.52 53 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 11.17 +0.52 51 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 10.31 +0.62 50 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 9.48 +0.52 50 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 8.69 +0.60 49 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.93 +0.44 49 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 7.20 +0.41 48 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 6.52 +0.40 48 0 30 0
30DEC26 31.00 C 0.00 0.00 0.00 5.88 +0.63 47 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 5.36 +0.48 48 0 0 0
30DEC26 33.00 C 4.33 4.66 4.31 4.83 +0.45 48 525 501 +483
30DEC26 34.00 C 4.00 4.35 4.00 4.35 +0.39 48 52 2,053 +52
30DEC26 35.00 C 3.94 3.94 3.91 3.91 +0.34 48 12 60 +12
30DEC26 36.00 C 3.30 3.30 3.30 3.55 +0.36 49 6 65 +6
30DEC26 37.00 C 2.82 2.82 2.82 3.20 +0.30 49 1 323 +1
30DEC26 38.00 C 2.84 2.84 2.80 2.80 +0.20 49 3 6 +2
30DEC26 39.00 C 0.00 0.00 0.00 2.61 +0.26 50 0 253 0
30DEC26 40.00 C 2.17 2.29 2.10 2.29 +0.18 49 29 4,016 +17
30DEC26 41.00 C 2.02 2.02 2.01 2.12 +0.19 51 38 514 +21
30DEC26 42.00 C 1.69 1.69 1.69 1.93 +0.18 51 1 3,796 0
30DEC26 43.00 C 1.50 1.50 1.50 1.74 +0.15 51 2 2,067 +2
30DEC26 44.00 C 0.00 0.00 0.00 1.57 +0.09 52 0 546 0
30DEC26 45.00 C 1.20 1.35 1.20 1.37 +0.06 51 56 9,524 +34
30DEC26 46.00 C 1.22 1.22 1.22 1.25 -0.01 52 4 577 0
30DEC26 47.00 C 1.09 1.09 1.02 1.12 +0.03 52 54 4,428 0
30DEC26 48.00 C 0.97 1.00 0.97 1.01 +0.01 52 102 1,955 0
30DEC26 49.00 C 0.00 0.00 0.00 0.93 +0.01 53 0 2,815 0
30DEC26 50.00 C 0.87 0.88 0.80 0.85 +0.01 53 1,131 3,520 +83
30DEC26 52.50 C 0.66 0.66 0.65 0.68 -0.02 54 58 2,867 +50
30DEC26 55.00 C 0.51 0.52 0.50 0.55 -0.05 55 554 7,422 -313
30DEC26 57.50 C 0.00 0.00 0.00 0.45 -0.03 56 0 2,517 0
30DEC26 60.00 C 0.38 0.38 0.35 0.39 -0.02 58 124 7,645 +22
30DEC26 62.50 C 0.33 0.33 0.33 0.33 -0.02 59 12 834 0
30DEC26 65.00 C 0.30 0.30 0.30 0.28 -0.03 60 4 1,513 0
30DEC26 67.50 C 0.00 0.00 0.00 0.24 -0.03 61 0 999 0
30DEC26 70.00 C 0.00 0.00 0.00 0.21 -0.03 62 1 1,773 +1
30DEC26 72.50 C 0.00 0.00 0.00 0.18 -0.03 62 0 888 0
30DEC26 75.00 C 0.00 0.00 0.00 0.16 -0.03 63 0 2,369 0
30DEC26 77.50 C 0.00 0.00 0.00 0.15 -0.03 65 0 590 0
30DEC26 80.00 C 0.15 0.15 0.15 0.13 -0.03 66 3 514 0
30DEC26 82.50 C 0.00 0.00 0.00 0.12 -0.03 67 0 328 0
30DEC26 85.00 C 0.00 0.00 0.00 0.11 -0.03 68 0 2,264 0
30DEC26 87.50 C 0.00 0.00 0.00 0.10 -0.03 69 0 94 0
30DEC26 90.00 C 0.00 0.00 0.00 0.09 -0.03 69 0 152 0
30DEC26 92.50 C 0.00 0.00 0.00 0.08 -0.03 70 0 156 0
30DEC26 95.00 C 0.00 0.00 0.00 0.07 -0.03 70 0 492 0
30DEC26 97.50 C 0.00 0.00 0.00 0.06 -0.03 70 0 8 0
30DEC26 100.00 C 0.00 0.00 0.00 0.05 -0.03 70 0 368 0
30DEC26 102.50 C 0.00 0.00 0.00 0.04 -0.03 70 0 527 0
30DEC26 105.00 C 0.00 0.00 0.00 0.03 -0.03 69 0 2 0
30DEC26 107.50 C 0.00 0.00 0.00 0.02 -0.03 67 0 2 0
30DEC26 110.00 C 0.00 0.00 0.00 0.01 -0.03 64 0 368 0
30DEC26 112.50 C 0.00 0.00 0.00 0.01 -0.02 65 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.01 -0.01 66 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 0.01 0.00 68 0 8 0
30DEC26 122.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 0.01 0.00 72 0 213 0
30DEC26 132.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 0.01 0.00 74 0 10 0
30DEC26 137.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 0.01 0.00 76 0 1 0
30DEC26 142.50 C 0.00 0.00 0.00 0.01 0.00 77 0 10 0
30DEC26 145.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 0.01 0.00 79 0 7 0
30MAR27 12.00 C 0.00 0.00 0.00 22.63 - 0 0 0 -
30MAR27 12.50 C 0.00 0.00 0.00 22.14 - 36 0 0 -
30MAR27 13.00 C 0.00 0.00 0.00 21.66 - 48 0 0 -
30MAR27 13.50 C 0.00 0.00 0.00 21.17 - 47 0 0 -
30MAR27 14.00 C 0.00 0.00 0.00 20.68 +0.58 46 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 20.19 +0.74 45 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 19.71 +0.55 46 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 19.42 +0.60 63 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 18.94 +0.70 61 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 18.47 +0.70 60 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 18.01 +0.70 60 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 17.55 +0.72 59 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 17.08 +0.68 58 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 16.63 +0.71 57 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 16.18 +0.48 57 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 15.72 +0.47 56 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 15.31 +0.49 56 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 14.43 +0.50 55 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 13.56 +0.46 53 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 12.73 +0.45 52 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 11.92 +0.43 52 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 11.15 +0.43 51 0 1 0
30MAR27 26.00 C 0.00 0.00 0.00 10.40 +0.59 51 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 9.68 +0.39 50 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 8.99 +0.35 50 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 8.36 +0.63 49 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 7.74 +0.33 49 0 1 0
30MAR27 31.00 C 0.00 0.00 0.00 7.17 +0.39 49 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 6.63 +0.44 49 0 3 0
30MAR27 33.00 C 0.00 0.00 0.00 6.15 +0.43 49 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 5.69 +0.42 49 0 6 0
30MAR27 35.00 C 4.85 5.35 4.85 5.32 +0.43 49 9 2,020 +9
30MAR27 36.00 C 0.00 0.00 0.00 4.88 +0.36 49 0 3 0
30MAR27 37.00 C 4.45 4.45 4.45 4.52 +0.31 49 1 2 +1
30MAR27 38.00 C 0.00 0.00 0.00 4.18 +0.30 49 0 114 0
30MAR27 39.00 C 0.00 0.00 0.00 3.86 +0.27 49 0 39 0
30MAR27 40.00 C 0.00 0.00 0.00 3.58 +0.24 50 0 110 0
30MAR27 41.00 C 3.35 3.35 3.35 3.28 +0.18 49 2 250 0
30MAR27 42.00 C 0.00 0.00 0.00 3.01 +0.14 49 0 272 0
30MAR27 43.00 C 0.00 0.00 0.00 2.76 +0.12 49 0 759 0
30MAR27 44.00 C 0.00 0.00 0.00 2.53 +0.03 49 0 453 0
30MAR27 45.00 C 2.36 2.44 2.36 2.31 +0.01 49 2 6,524 -1
30MAR27 46.00 C 0.00 0.00 0.00 2.11 +0.02 49 0 3,269 0
30MAR27 47.00 C 2.10 2.10 2.10 1.93 +0.04 49 7 2,126 0
30MAR27 48.00 C 0.00 0.00 0.00 1.76 -0.11 49 0 1,433 0
30MAR27 49.00 C 0.00 0.00 0.00 1.61 -0.13 49 0 260 0
30MAR27 50.00 C 1.60 1.74 1.60 1.47 -0.15 49 6 337 +2
30MAR27 52.50 C 1.36 1.36 1.36 1.16 -0.20 48 7 1,740 +4
30MAR27 55.00 C 0.00 0.00 0.00 0.92 -0.23 48 80 3,413 0
30MAR27 57.50 C 0.00 0.00 0.00 0.72 -0.25 48 0 2,261 0
30MAR27 60.00 C 0.00 0.00 0.00 0.57 -0.26 48 80 685 +80
30MAR27 62.50 C 0.00 0.00 0.00 0.45 -0.26 48 0 686 0
30MAR27 65.00 C 0.00 0.00 0.00 0.35 -0.26 47 0 420 0
30MAR27 67.50 C 0.00 0.00 0.00 0.27 -0.26 47 0 113 0
30MAR27 70.00 C 0.51 0.51 0.51 0.21 -0.25 47 8 219 0
30MAR27 72.50 C 0.00 0.00 0.00 0.18 -0.22 48 0 269 0
30MAR27 75.00 C 0.00 0.00 0.00 0.16 -0.20 48 0 103 0
30MAR27 77.50 C 0.00 0.00 0.00 0.15 -0.17 50 0 69 0
30MAR27 80.00 C 0.00 0.00 0.00 0.13 -0.15 50 0 114 0
30MAR27 82.50 C 0.33 0.33 0.33 0.12 -0.13 51 1 58 0
30MAR27 85.00 C 0.00 0.00 0.00 0.11 -0.12 52 0 181 0
30MAR27 87.50 C 0.00 0.00 0.00 0.10 -0.10 52 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.09 -0.09 53 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 0.08 -0.09 53 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.07 -0.08 54 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 0.06 -0.08 54 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 0.05 -0.08 54 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 0.04 -0.08 53 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 0.03 -0.08 53 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.02 -0.08 51 0 2 0
30MAR27 110.00 C 0.00 0.00 0.00 0.01 -0.08 49 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 0.01 -0.07 50 0 12 0
30MAR27 115.00 C 0.00 0.00 0.00 0.01 -0.06 51 0 45 0
29JUN27 12.00 C 0.00 0.00 0.00 22.74 - 50 0 0 -
29JUN27 12.50 C 0.00 0.00 0.00 22.27 - 51 0 0 -
29JUN27 13.00 C 0.00 0.00 0.00 21.79 - 51 0 0 -
29JUN27 13.50 C 0.00 0.00 0.00 21.32 - 51 0 0 -
29JUN27 14.00 C 0.00 0.00 0.00 20.85 +0.42 51 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 20.38 +0.44 51 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 19.92 +0.46 51 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 19.46 +0.49 51 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 19.00 +0.45 51 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 18.55 +0.52 51 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 18.10 +0.52 50 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 17.66 +0.39 51 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 17.23 +0.40 51 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 17.04 +0.64 57 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 16.61 +0.58 56 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 16.18 +0.56 56 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 15.78 +0.58 56 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 14.90 +0.53 54 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 14.18 +0.60 54 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 13.41 +0.59 54 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 12.65 +0.56 53 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 11.92 +0.53 52 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 11.20 +0.48 51 0 2 0
29JUN27 27.00 C 0.00 0.00 0.00 10.55 +0.45 51 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 9.92 +0.43 51 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 9.35 +0.65 51 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 8.78 +0.57 50 0 5 0
29JUN27 31.00 C 0.00 0.00 0.00 8.20 +0.65 50 0 2 0
29JUN27 32.00 C 0.00 0.00 0.00 7.73 +0.54 50 0 5 0
29JUN27 33.00 C 0.00 0.00 0.00 7.25 +0.50 50 0 201 0
29JUN27 34.00 C 6.50 6.50 6.50 6.84 +0.52 50 4 437 +4
29JUN27 35.00 C 0.00 0.00 0.00 6.39 +0.25 50 0 233 0
29JUN27 36.00 C 0.00 0.00 0.00 6.01 +0.37 50 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 5.65 +0.35 50 0 12 0
29JUN27 38.00 C 4.90 4.90 4.90 5.32 +0.32 50 1 84 +1
29JUN27 39.00 C 0.00 0.00 0.00 4.98 +0.27 50 0 45 0
29JUN27 40.00 C 4.40 4.75 4.30 4.70 +0.26 50 290 560 +278
29JUN27 41.00 C 4.17 4.17 4.17 4.41 +0.25 50 1 334 0
29JUN27 42.00 C 0.00 0.00 0.00 4.17 +0.26 51 0 189 0
29JUN27 43.00 C 0.00 0.00 0.00 3.93 +0.21 51 0 1,934 0
29JUN27 44.00 C 0.00 0.00 0.00 3.71 +0.19 51 0 347 0
29JUN27 45.00 C 0.00 0.00 0.00 3.49 +0.16 51 200 589 0
29JUN27 46.00 C 0.00 0.00 0.00 3.28 +0.11 51 0 316 0
29JUN27 47.00 C 2.70 2.70 2.70 2.99 -0.04 50 1 86 +1
29JUN27 48.00 C 0.00 0.00 0.00 2.83 -0.06 50 0 2,117 0
29JUN27 49.00 C 0.00 0.00 0.00 2.68 -0.07 51 0 184 0
29JUN27 50.00 C 2.65 2.65 2.32 2.54 -0.13 51 9 207 -1
29JUN27 52.50 C 2.15 2.20 2.06 2.21 -0.14 51 6 98 +2
29JUN27 55.00 C 1.85 2.06 1.85 1.88 -0.23 51 5 1,919 +1
29JUN27 57.50 C 1.70 1.71 1.70 1.63 -0.27 51 65 379 +50
29JUN27 60.00 C 0.00 0.00 0.00 1.40 -0.34 52 0 149 0
29JUN27 62.50 C 0.00 0.00 0.00 1.21 -0.38 52 0 214 0
29JUN27 65.00 C 0.00 0.00 0.00 1.05 -0.40 52 0 444 0
29JUN27 67.50 C 0.00 0.00 0.00 0.90 -0.45 52 0 67 0
29JUN27 70.00 C 0.00 0.00 0.00 0.79 -0.47 52 0 190 0
29JUN27 72.50 C 0.00 0.00 0.00 0.69 -0.48 52 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.60 -0.48 52 0 0 0
29JUN27 77.50 C 0.77 0.77 0.77 0.53 -0.50 52 13 21 0
29JUN27 80.00 C 0.70 0.70 0.70 0.46 -0.52 52 12 143 0
29JUN27 82.50 C 0.64 0.64 0.64 0.40 -0.53 53 12 46 +12
29JUN27 85.00 C 0.60 0.60 0.60 0.36 -0.53 53 12 49 +12
29JUN27 87.50 C 0.00 0.00 0.00 0.32 -0.52 53 0 22 0
29JUN27 90.00 C 0.00 0.00 0.00 0.28 -0.52 53 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 0.24 -0.53 53 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 0.22 -0.53 53 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 0.20 -0.53 53 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 0.17 -0.54 53 0 50 0
29JUN27 102.50 C 0.00 0.00 0.00 0.15 -0.54 53 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 0.14 -0.54 54 0 90 0
29JUN27 107.50 C 0.00 0.00 0.00 0.13 -0.53 54 0 34 0
29JUN27 110.00 C 0.00 0.00 0.00 0.11 -0.53 54 0 2 0
29JUN27 112.50 C 0.00 0.00 0.00 0.10 -0.53 54 0 10 0
29JUN27 115.00 C 0.00 0.00 0.00 0.09 -0.53 54 0 0 0
TOTAL CALL 23,989 312,592 +9,291
21AUG26 23.50 P 0.00 0.00 0.00 0.00 - 0 0 0 -
21AUG26 24.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
21AUG26 24.50 P 0.00 0.00 0.00 0.00 - 0 0 0 -
21AUG26 25.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
21AUG26 25.50 P 0.00 0.00 0.00 0.00 - 0 0 0 -
21AUG26 26.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
21AUG26 26.50 P 0.00 0.00 0.00 0.00 - 0 0 0 -
21AUG26 27.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
21AUG26 27.50 P 0.00 0.00 0.00 0.00 - 0 0 0 -
21AUG26 28.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 28.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 29.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 29.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 30.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 30.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 31.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 9 0
21AUG26 31.50 P 0.00 0.00 0.00 0.00 -0.04 0 0 14 0
21AUG26 32.00 P 0.00 0.00 0.00 0.00 -0.07 0 0 356 0
21AUG26 32.50 P 0.00 0.00 0.00 0.00 -0.13 0 0 303 0
21AUG26 33.00 P 0.05 0.05 0.02 0.00 -0.22 0 9 288 +3
21AUG26 33.50 P 0.14 0.25 0.01 0.00 -0.37 0 106 118 0
21AUG26 34.00 P 0.50 0.50 0.05 0.00 -0.68 0 450 627 +281
21AUG26 34.50 P 0.90 0.90 0.11 0.08 -0.94 0 81 0 -171
21AUG26 35.00 P 1.47 1.47 0.53 0.58 -0.83 0 27 0 -265
21AUG26 35.50 P 1.59 1.59 1.05 1.08 -0.84 0 2 0 -178
21AUG26 36.00 P 2.00 2.28 1.49 1.58 -0.81 0 551 0 -1,081
21AUG26 36.50 P 2.46 2.46 2.00 2.08 -0.82 0 55 0 -215
21AUG26 37.00 P 3.00 3.32 2.54 2.58 -0.88 0 23 0 -179
21AUG26 37.50 P 3.23 3.23 3.18 3.08 -0.78 0 6 0 -213
21AUG26 38.00 P 4.00 4.27 3.72 3.58 -0.78 0 162 0 -672
21AUG26 38.50 P 4.20 4.20 4.04 4.08 -0.93 0 12 0 -283
21AUG26 39.00 P 5.02 5.36 4.54 4.58 -0.94 0 141 0 -155
21AUG26 39.50 P 5.04 5.04 5.04 5.08 -0.96 0 2 0 -59
21AUG26 40.00 P 0.00 0.00 0.00 5.58 -0.90 0 0 0 -122
21AUG26 40.50 P 6.36 6.36 6.04 6.08 -0.99 0 10 0 -142
21AUG26 41.00 P 7.34 7.34 6.54 6.58 -1.00 0 6 0 -191
21AUG26 41.50 P 7.80 7.80 7.04 7.08 -0.79 0 8 0 -20
21AUG26 42.00 P 0.00 0.00 0.00 7.58 -1.03 0 0 0 -11
21AUG26 42.50 P 0.00 0.00 0.00 8.08 -1.05 0 0 0 -57
21AUG26 43.00 P 0.00 0.00 0.00 8.58 -0.91 0 0 0 -457
21AUG26 43.50 P 0.00 0.00 0.00 9.08 -1.08 0 0 0 -90
21AUG26 44.00 P 0.00 0.00 0.00 9.58 -1.03 0 0 0 0
21AUG26 44.50 P 0.00 0.00 0.00 10.08 -1.11 0 0 0 -15
21AUG26 45.00 P 0.00 0.00 0.00 10.58 -1.03 0 0 0 -15
21AUG26 45.50 P 0.00 0.00 0.00 11.08 -0.82 0 0 0 -15
21AUG26 46.00 P 0.00 0.00 0.00 11.58 -1.04 0 0 0 0
21AUG26 46.50 P 0.00 0.00 0.00 12.08 -1.07 0 0 0 0
21AUG26 47.00 P 0.00 0.00 0.00 12.58 -0.86 0 0 0 0
21AUG26 47.50 P 0.00 0.00 0.00 13.08 -1.02 0 0 0 0
21AUG26 48.00 P 0.00 0.00 0.00 13.58 -1.07 0 0 0 0
21AUG26 48.50 P 0.00 0.00 0.00 14.08 -0.79 0 0 0 0
21AUG26 49.00 P 0.00 0.00 0.00 14.58 -1.07 0 0 0 0
21AUG26 49.50 P 0.00 0.00 0.00 15.08 -0.87 0 0 0 0
21AUG26 50.00 P 0.00 0.00 0.00 15.58 -1.01 0 0 0 0
21AUG26 51.00 P 0.00 0.00 0.00 16.58 -1.02 0 0 0 0
21AUG26 52.00 P 0.00 0.00 0.00 17.58 -1.01 0 0 0 0
21AUG26 53.00 P 0.00 0.00 0.00 18.58 -0.78 0 0 0 0
21AUG26 54.00 P 0.00 0.00 0.00 19.58 -0.78 0 0 0 0
21AUG26 55.00 P 0.00 0.00 0.00 20.58 -1.10 0 0 0 0
21AUG26 56.00 P 0.00 0.00 0.00 21.58 -1.09 0 0 0 0
21AUG26 57.00 P 0.00 0.00 0.00 22.58 -1.02 0 0 0 0
21AUG26 58.00 P 0.00 0.00 0.00 23.58 -0.84 0 0 0 0
21AUG26 59.00 P 0.00 0.00 0.00 24.58 -0.78 0 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 - 289 0 0 -
28AUG26 12.50 P 0.00 0.00 0.00 0.01 - 278 0 0 -
28AUG26 13.00 P 0.00 0.00 0.00 0.01 - 268 0 0 -
28AUG26 13.50 P 0.00 0.00 0.00 0.01 - 258 0 0 -
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 249 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 240 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 231 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 0.00 214 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 205 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 142 0 82 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 130 0 8 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 118 0 22 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 96 0 13 0
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 85 0 1 0
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 75 0 5 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 64 0 164 0
28AUG26 29.00 P 0.00 0.00 0.00 0.01 -0.02 55 0 710 0
28AUG26 30.00 P 0.06 0.06 0.03 0.01 -0.07 45 115 325 -5
28AUG26 31.00 P 0.13 0.13 0.07 0.04 -0.14 45 38 253 -5
28AUG26 32.00 P 0.25 0.33 0.13 0.12 -0.25 44 110 283 +55
28AUG26 33.00 P 0.55 0.60 0.30 0.30 -0.40 44 2,009 2,374 +1,853
28AUG26 34.00 P 1.01 1.11 0.63 0.67 -0.50 46 378 1,234 +202
28AUG26 35.00 P 1.35 1.71 1.12 1.15 -0.66 43 920 6,453 +680
28AUG26 36.00 P 2.23 2.23 1.90 1.84 -0.83 42 99 1,120 +42
28AUG26 37.00 P 3.60 3.60 2.70 2.70 -0.90 44 15 1,296 +1
28AUG26 38.00 P 3.90 4.48 3.64 3.64 -0.79 48 73 3,348 -10
28AUG26 39.00 P 5.01 5.01 4.60 4.59 -0.93 45 25 2,316 -23
28AUG26 40.00 P 6.47 6.57 5.63 5.63 -0.85 64 117 2,167 -68
28AUG26 41.00 P 7.20 7.20 6.62 6.62 -0.96 70 61 864 -5
28AUG26 42.00 P 7.90 7.90 7.90 7.78 -0.83 104 4 3,199 -4
28AUG26 43.00 P 9.10 9.10 8.68 8.79 -0.71 115 120 3,639 -120
28AUG26 44.00 P 9.89 9.89 9.89 9.60 -1.01 85 2 3,451 0
28AUG26 45.00 P 0.00 0.00 0.00 10.72 -0.89 121 0 2,343 -53
28AUG26 46.00 P 0.00 0.00 0.00 11.61 -1.01 102 0 1,841 0
28AUG26 47.00 P 0.00 0.00 0.00 12.64 -0.80 118 1 770 0
28AUG26 48.00 P 0.00 0.00 0.00 13.64 -1.01 125 0 355 0
28AUG26 49.00 P 0.00 0.00 0.00 14.65 -1.00 134 0 219 -118
28AUG26 50.00 P 0.00 0.00 0.00 15.64 -0.95 138 0 36 0
28AUG26 52.50 P 0.00 0.00 0.00 18.14 -0.72 153 0 72 0
28AUG26 55.00 P 0.00 0.00 0.00 20.64 -1.04 166 0 122 0
28AUG26 57.50 P 0.00 0.00 0.00 23.14 -0.72 179 0 169 0
28AUG26 60.00 P 26.10 26.10 26.10 25.63 -0.79 187 3 30 0
28AUG26 62.50 P 0.00 0.00 0.00 28.13 -0.73 199 0 0 0
28AUG26 65.00 P 31.17 31.57 31.17 30.65 -0.79 217 236 812 0
28AUG26 67.50 P 0.00 0.00 0.00 33.13 -0.73 220 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 35.63 -0.73 230 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 38.13 -0.73 239 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 40.63 -0.73 248 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 43.13 -0.73 257 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 45.63 -0.73 265 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 48.13 -0.73 273 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 50.63 -0.73 281 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 53.15 -0.71 299 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 55.63 -0.73 296 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 58.13 -0.73 303 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 60.63 -0.73 310 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 63.13 -0.73 317 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 65.64 -0.72 329 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 68.14 -0.72 335 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 70.62 -0.74 330 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 73.11 -0.75 328 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 75.61 -0.75 334 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 78.11 -0.75 339 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 80.62 -0.74 353 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 - 122 0 0 -
29SEP26 12.50 P 0.00 0.00 0.00 0.01 - 118 0 0 -
29SEP26 13.00 P 0.00 0.00 0.00 0.01 - 114 0 0 -
29SEP26 13.50 P 0.00 0.00 0.00 0.01 - 109 0 0 -
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 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 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 60 0 1,556 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 55 0 120 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 50 0 135 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 85 0
29SEP26 25.00 P 0.08 0.08 0.08 0.02 -0.02 44 20 104 +20
29SEP26 26.00 P 0.00 0.00 0.00 0.04 -0.03 44 0 90 0
29SEP26 27.00 P 0.19 0.19 0.19 0.08 -0.06 44 196 316 +190
29SEP26 28.00 P 0.27 0.31 0.25 0.16 -0.09 45 95 139 +45
29SEP26 29.00 P 0.43 0.44 0.35 0.28 -0.13 45 328 865 +133
29SEP26 30.00 P 0.63 0.67 0.51 0.46 -0.18 46 512 1,726 +385
29SEP26 31.00 P 0.87 0.96 0.72 0.70 -0.25 46 374 1,268 +336
29SEP26 32.00 P 1.22 1.30 1.02 1.03 -0.30 47 263 616 +161
29SEP26 33.00 P 1.60 1.80 1.38 1.41 -0.33 47 1,017 1,359 +662
29SEP26 34.00 P 2.10 2.24 1.86 1.90 -0.40 48 140 1,346 +130
29SEP26 35.00 P 2.60 2.95 2.37 2.39 -0.50 47 138 1,692 +34
29SEP26 36.00 P 3.28 3.28 3.01 3.06 -0.69 48 111 1,172 +110
29SEP26 37.00 P 3.93 4.10 3.93 3.69 -0.70 47 4 3,518 -1
29SEP26 38.00 P 4.68 4.68 4.50 4.44 -0.94 48 68 1,556 +68
29SEP26 39.00 P 5.46 5.46 5.35 5.25 -1.00 49 81 2,163 +80
29SEP26 40.00 P 6.74 6.74 6.17 6.12 -0.62 50 53 1,842 -2
29SEP26 41.00 P 7.20 7.70 7.00 7.00 -1.03 51 8 1,900 -5
29SEP26 42.00 P 0.00 0.00 0.00 7.88 -1.15 51 0 2,538 0
29SEP26 43.00 P 0.00 0.00 0.00 8.87 -0.96 55 0 4,691 0
29SEP26 44.00 P 0.00 0.00 0.00 9.79 -0.89 55 0 3,754 0
29SEP26 45.00 P 0.00 0.00 0.00 10.74 -0.87 56 0 13,013 0
29SEP26 46.00 P 0.00 0.00 0.00 11.70 -0.92 57 0 1,736 0
29SEP26 47.00 P 0.00 0.00 0.00 12.66 -0.78 57 0 7,521 0
29SEP26 48.00 P 0.00 0.00 0.00 13.64 -1.01 58 0 716 0
29SEP26 49.00 P 0.00 0.00 0.00 14.65 -1.00 62 0 1,373 0
29SEP26 50.00 P 0.00 0.00 0.00 15.64 -0.95 64 8 6,662 -8
29SEP26 52.50 P 0.00 0.00 0.00 18.15 -0.78 72 0 2,670 0
29SEP26 55.00 P 0.00 0.00 0.00 20.64 -1.04 77 0 2,042 -973
29SEP26 57.50 P 0.00 0.00 0.00 23.14 -0.76 83 0 1,183 0
29SEP26 60.00 P 0.00 0.00 0.00 25.63 -0.79 87 0 1,716 0
29SEP26 62.50 P 0.00 0.00 0.00 28.13 -0.75 92 0 255 0
29SEP26 65.00 P 0.00 0.00 0.00 30.65 -0.79 100 0 2,391 -53
29SEP26 67.50 P 0.00 0.00 0.00 33.13 -0.74 103 0 2,497 -42
29SEP26 70.00 P 0.00 0.00 0.00 35.63 -0.74 107 0 2,261 0
29SEP26 72.50 P 38.40 38.40 38.40 38.13 -0.74 111 2 210 -17
29SEP26 75.00 P 41.17 41.48 41.17 40.63 -0.74 116 100 1,519 0
29SEP26 77.50 P 0.00 0.00 0.00 43.13 -0.74 120 0 153 0
29SEP26 80.00 P 0.00 0.00 0.00 45.63 -0.74 124 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 48.13 -0.74 127 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 50.63 -0.74 131 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 53.15 -0.72 138 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 55.63 -0.74 138 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 58.13 -0.74 141 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 60.63 -0.74 145 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 63.13 -0.75 148 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 65.64 -0.74 153 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 68.14 -0.74 156 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 70.62 -0.76 155 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 73.11 -0.78 156 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 75.61 -0.78 158 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 78.11 -0.78 161 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 80.62 -0.78 167 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 83.08 -0.82 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 85.58 -0.83 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 88.08 -0.83 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 90.58 -0.84 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 93.08 -0.85 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 95.58 -0.85 0 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 98.08 -0.86 0 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 100.58 -0.87 0 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 103.08 -0.88 0 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 105.58 -0.89 0 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 108.08 -0.91 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 110.58 -0.92 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 113.08 -0.93 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 115.64 -0.88 203 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 - 92 0 0 -
29OCT26 12.50 P 0.00 0.00 0.00 0.01 - 89 0 0 -
29OCT26 13.00 P 0.00 0.00 0.00 0.01 - 86 0 0 -
29OCT26 13.50 P 0.00 0.00 0.00 0.01 - 82 0 0 -
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 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 20 0
29OCT26 21.00 P 0.00 0.00 0.00 0.02 -0.01 49 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.04 -0.01 50 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 0.07 -0.02 49 0 14 0
29OCT26 24.00 P 0.16 0.16 0.16 0.11 -0.03 49 45 65 +29
29OCT26 25.00 P 0.00 0.00 0.00 0.17 -0.05 48 0 53 0
29OCT26 26.00 P 0.32 0.34 0.32 0.26 -0.07 48 96 100 +96
29OCT26 27.00 P 0.42 0.46 0.42 0.37 -0.11 48 94 102 +94
29OCT26 28.00 P 0.56 0.60 0.56 0.52 -0.13 48 17 229 +17
29OCT26 29.00 P 0.82 0.86 0.79 0.71 -0.15 47 129 442 +46
29OCT26 30.00 P 1.12 1.12 0.94 0.94 -0.20 46 5,389 5,430 +5,299
29OCT26 31.00 P 1.43 1.43 1.22 1.23 -0.24 46 37 385 -30
29OCT26 32.00 P 1.79 1.81 1.59 1.57 -0.33 46 17 999 +12
29OCT26 33.00 P 2.08 2.36 2.00 1.99 -0.37 46 29 937 +21
29OCT26 34.00 P 2.60 2.90 2.60 2.45 -0.44 46 51 692 +5
29OCT26 35.00 P 3.45 3.45 3.45 2.99 -0.50 46 1 622 0
29OCT26 36.00 P 3.70 3.70 3.70 3.55 -0.61 45 5 635 0
29OCT26 37.00 P 4.49 4.49 4.49 4.31 -0.41 47 6 621 -6
29OCT26 38.00 P 5.16 5.16 5.16 5.01 -0.77 47 35 5,615 +35
29OCT26 39.00 P 6.15 6.15 6.15 5.80 -0.78 49 9 350 +5
29OCT26 40.00 P 0.00 0.00 0.00 6.60 -0.64 49 2,700 7,179 0
29OCT26 41.00 P 0.00 0.00 0.00 7.43 -0.65 50 0 1,478 0
29OCT26 42.00 P 0.00 0.00 0.00 8.28 -0.75 50 0 1,014 0
29OCT26 43.00 P 0.00 0.00 0.00 9.16 -0.67 51 0 1,225 0
29OCT26 44.00 P 10.51 10.51 10.51 10.06 -0.62 52 4 1,189 -4
29OCT26 45.00 P 0.00 0.00 0.00 10.96 -0.65 52 0 1,408 0
29OCT26 46.00 P 0.00 0.00 0.00 11.88 -0.74 52 0 1,732 0
29OCT26 47.00 P 0.00 0.00 0.00 12.82 -0.72 53 0 1,329 0
29OCT26 48.00 P 0.00 0.00 0.00 13.76 -0.89 53 0 280 0
29OCT26 49.00 P 0.00 0.00 0.00 14.72 -0.93 53 0 66 0
29OCT26 50.00 P 0.00 0.00 0.00 15.68 -0.91 54 0 91 0
29OCT26 52.50 P 0.00 0.00 0.00 18.15 -0.78 57 0 105 0
29OCT26 55.00 P 0.00 0.00 0.00 20.64 -1.04 61 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 23.14 -0.76 66 0 4 0
29OCT26 60.00 P 26.08 26.08 26.08 25.64 -0.78 70 3 12 +3
29OCT26 62.50 P 28.58 28.58 28.58 28.13 -0.75 73 1 1 +1
29OCT26 65.00 P 0.00 0.00 0.00 30.65 -0.79 79 0 6 0
29OCT26 67.50 P 0.00 0.00 0.00 33.13 -0.74 81 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 35.63 -0.74 85 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 38.13 -0.74 88 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 40.63 -0.74 92 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 43.13 -0.74 95 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 45.63 -0.74 98 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 48.13 -0.74 101 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 50.63 -0.74 104 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 53.15 -0.72 109 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 55.63 -0.74 110 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 58.13 -0.74 113 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 60.63 -0.74 115 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 63.13 -0.75 118 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 65.64 -0.74 122 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 68.14 -0.74 124 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 70.62 -0.76 123 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 73.11 -0.78 124 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 75.63 -0.76 129 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 78.13 -0.76 131 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 80.63 -0.77 134 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 - 77 0 0 -
27NOV26 12.50 P 0.00 0.00 0.00 0.01 - 75 0 0 -
27NOV26 13.00 P 0.00 0.00 0.00 0.01 - 72 0 0 -
27NOV26 13.50 P 0.00 0.00 0.00 0.01 - 69 0 0 -
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.01 -0.02 43 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.02 -0.03 45 0 18 0
27NOV26 21.00 P 0.00 0.00 0.00 0.03 -0.05 44 0 4 0
27NOV26 22.00 P 0.24 0.24 0.24 0.06 -0.06 44 5 11 0
27NOV26 23.00 P 0.00 0.00 0.00 0.10 -0.09 44 0 23 0
27NOV26 24.00 P 0.33 0.33 0.33 0.17 -0.12 45 1 12 +1
27NOV26 25.00 P 0.00 0.00 0.00 0.26 -0.15 45 0 10 0
27NOV26 26.00 P 0.57 0.57 0.57 0.39 -0.18 46 50 162 +24
27NOV26 27.00 P 0.00 0.00 0.00 0.56 -0.23 46 0 100 0
27NOV26 28.00 P 0.90 0.90 0.90 0.78 -0.24 46 20 454 +20
27NOV26 29.00 P 1.21 1.21 1.21 1.05 -0.26 47 600 1,073 +600
27NOV26 30.00 P 1.56 1.60 1.41 1.37 -0.23 47 54 737 -20
27NOV26 31.00 P 2.00 2.00 2.00 1.71 -0.29 47 6 446 +6
27NOV26 32.00 P 2.32 2.40 2.11 2.12 -0.28 47 223 1,375 +73
27NOV26 33.00 P 2.85 2.90 2.82 2.53 -0.39 47 49 166 +4
27NOV26 34.00 P 3.28 3.38 3.18 3.01 -0.46 47 65 219 +15
27NOV26 35.00 P 3.89 3.89 3.89 3.59 -0.48 47 40 194 +40
27NOV26 36.00 P 4.40 4.40 4.40 4.19 -0.55 48 10 288 +10
27NOV26 37.00 P 0.00 0.00 0.00 4.87 -0.76 48 0 126 0
27NOV26 38.00 P 5.74 5.74 5.74 5.58 -0.81 49 26 458 +4
27NOV26 39.00 P 6.92 6.92 6.32 6.33 -0.82 49 76 618 +76
27NOV26 40.00 P 0.00 0.00 0.00 7.04 -0.74 49 0 1,699 0
27NOV26 41.00 P 0.00 0.00 0.00 7.89 -0.59 50 0 517 0
27NOV26 42.00 P 0.00 0.00 0.00 8.71 -0.43 51 0 3,952 0
27NOV26 43.00 P 0.00 0.00 0.00 9.55 -0.44 51 0 800 0
27NOV26 44.00 P 0.00 0.00 0.00 10.41 -0.65 52 0 22 0
27NOV26 45.00 P 0.00 0.00 0.00 11.29 -0.66 52 0 30 0
27NOV26 46.00 P 0.00 0.00 0.00 12.18 -0.54 52 0 17 0
27NOV26 47.00 P 0.00 0.00 0.00 13.08 -0.53 53 0 1 0
27NOV26 48.00 P 0.00 0.00 0.00 14.00 -0.65 53 0 31 0
27NOV26 49.00 P 0.00 0.00 0.00 14.92 -0.73 53 0 128 0
27NOV26 50.00 P 0.00 0.00 0.00 15.85 -0.74 53 0 26 0
27NOV26 52.50 P 0.00 0.00 0.00 18.22 -0.88 53 0 70 0
27NOV26 55.00 P 0.00 0.00 0.00 20.64 -1.04 53 0 4 0
27NOV26 57.50 P 0.00 0.00 0.00 23.14 -0.83 57 0 4 0
27NOV26 60.00 P 0.00 0.00 0.00 25.64 -0.79 61 0 3 0
27NOV26 62.50 P 0.00 0.00 0.00 28.13 -0.77 64 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 30.65 -0.79 69 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 33.13 -0.74 71 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 35.63 -0.74 74 0 2 0
27NOV26 72.50 P 0.00 0.00 0.00 38.13 -0.74 77 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 40.63 -0.77 80 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 43.13 -0.77 83 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 45.63 -0.74 86 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 48.13 -0.74 88 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 50.63 -0.77 91 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 53.15 -0.74 95 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 55.63 -0.74 96 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 58.13 -0.74 98 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 60.63 -0.76 100 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 63.13 -0.76 103 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 65.64 -0.75 106 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 68.14 -0.74 108 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 70.62 -0.76 108 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 73.11 -0.78 109 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 75.63 -0.76 113 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 78.13 -0.76 115 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 80.63 -0.77 117 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 - 67 0 0 -
30DEC26 12.50 P 0.00 0.00 0.00 0.01 - 65 0 0 -
30DEC26 13.00 P 0.00 0.00 0.00 0.01 - 62 0 0 -
30DEC26 13.50 P 0.00 0.00 0.00 0.01 - 60 0 0 -
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 15.50 P 0.05 0.05 0.05 0.01 0.00 51 12 12 +12
30DEC26 16.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.02 0.00 48 0 0 0
30DEC26 18.00 P 0.12 0.12 0.12 0.03 0.00 49 30 35 +20
30DEC26 18.50 P 0.00 0.00 0.00 0.04 -0.01 48 0 5 0
30DEC26 19.00 P 0.00 0.00 0.00 0.05 -0.01 48 0 20 0
30DEC26 19.50 P 0.00 0.00 0.00 0.06 -0.02 48 0 4 0
30DEC26 20.00 P 0.00 0.00 0.00 0.08 -0.01 48 0 77 0
30DEC26 21.00 P 0.24 0.24 0.24 0.12 -0.03 47 2 280 +2
30DEC26 22.00 P 0.32 0.32 0.32 0.18 -0.05 47 1 38 0
30DEC26 23.00 P 0.38 0.38 0.37 0.26 -0.07 47 21 257 +21
30DEC26 24.00 P 0.50 0.50 0.50 0.38 -0.08 47 5 103 0
30DEC26 25.00 P 0.67 0.67 0.67 0.53 -0.10 48 153 309 +99
30DEC26 26.00 P 0.00 0.00 0.00 0.70 -0.14 48 0 125 0
30DEC26 27.00 P 1.06 1.10 1.06 0.92 -0.13 48 154 657 +7
30DEC26 28.00 P 1.45 1.45 1.31 1.17 -0.15 48 4 252 +2
30DEC26 29.00 P 1.48 1.49 1.48 1.47 -0.22 48 60 402 +15
30DEC26 30.00 P 1.95 2.01 1.87 1.76 -0.25 47 41 1,044 -4
30DEC26 31.00 P 0.00 0.00 0.00 2.14 -0.33 47 0 677 0
30DEC26 32.00 P 2.80 2.80 2.80 2.50 -0.41 46 1 923 -1
30DEC26 33.00 P 3.28 3.28 3.03 3.03 -0.35 47 23 528 -2
30DEC26 34.00 P 3.87 3.87 3.58 3.48 -0.47 47 54 2,420 +6
30DEC26 35.00 P 4.47 4.47 4.47 4.04 -0.51 47 2 399 +2
30DEC26 36.00 P 0.00 0.00 0.00 4.65 -0.55 47 0 654 0
30DEC26 37.00 P 5.76 5.76 5.32 5.32 -0.56 48 680 3,600 +680
30DEC26 38.00 P 6.40 6.44 6.16 6.02 -0.81 48 98 655 +80
30DEC26 39.00 P 7.09 7.09 7.01 6.70 -0.85 48 80 484 0
30DEC26 40.00 P 7.67 8.11 7.53 7.47 -0.63 49 246 13,006 -245
30DEC26 41.00 P 8.63 8.63 8.44 8.23 -1.00 49 105 3,309 -105
30DEC26 42.00 P 0.00 0.00 0.00 9.09 -0.97 50 0 5,907 0
30DEC26 43.00 P 0.00 0.00 0.00 9.91 -0.44 50 0 1,572 0
30DEC26 44.00 P 0.00 0.00 0.00 10.75 -0.39 51 0 952 0
30DEC26 45.00 P 0.00 0.00 0.00 11.60 -0.72 51 0 3,416 0
30DEC26 46.00 P 0.00 0.00 0.00 12.47 -0.47 51 0 2,993 0
30DEC26 47.00 P 0.00 0.00 0.00 13.35 -0.69 52 0 4,745 0
30DEC26 48.00 P 0.00 0.00 0.00 14.24 -0.66 52 8 1,147 0
30DEC26 49.00 P 0.00 0.00 0.00 15.15 -0.50 52 0 274 0
30DEC26 50.00 P 16.82 16.82 16.82 16.04 -0.77 52 2 5,282 0
30DEC26 52.50 P 0.00 0.00 0.00 18.37 -0.73 52 0 279 0
30DEC26 55.00 P 0.00 0.00 0.00 20.73 -0.95 52 0 2,416 0
30DEC26 57.50 P 0.00 0.00 0.00 23.16 -0.89 53 0 681 0
30DEC26 60.00 P 0.00 0.00 0.00 25.64 -0.85 55 0 510 0
30DEC26 62.50 P 28.95 28.95 28.95 28.13 -0.82 58 2 551 0
30DEC26 65.00 P 0.00 0.00 0.00 30.65 -0.79 62 0 2,813 0
30DEC26 67.50 P 0.00 0.00 0.00 33.13 -0.78 64 0 185 0
30DEC26 70.00 P 0.00 0.00 0.00 35.63 -0.77 67 0 604 0
30DEC26 72.50 P 0.00 0.00 0.00 38.13 -0.78 69 0 752 0
30DEC26 75.00 P 0.00 0.00 0.00 40.63 -0.77 72 0 655 0
30DEC26 77.50 P 0.00 0.00 0.00 43.13 -0.77 75 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 45.63 -0.74 77 0 62 0
30DEC26 82.50 P 0.00 0.00 0.00 48.13 -0.74 79 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 50.63 -0.77 82 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 53.15 -0.74 86 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 55.63 -0.74 86 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 58.13 -0.76 88 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 60.63 -0.78 90 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 63.13 -0.78 92 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 65.64 -0.75 95 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 68.14 -0.76 97 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 70.62 -0.76 97 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 73.11 -0.78 98 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 75.63 -0.76 101 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 78.13 -0.76 103 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 80.63 -0.77 105 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 83.08 -0.82 0 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 85.58 -0.83 0 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 88.08 -0.83 0 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 90.58 -0.84 0 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 93.08 -0.85 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 95.58 -0.85 0 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 98.08 -0.86 0 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 100.58 -0.87 0 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 103.08 -0.88 0 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 105.58 -0.89 0 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 108.08 -0.91 0 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 110.58 -0.92 0 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 113.08 -0.93 0 0 0 0
30DEC26 150.00 P 115.98 115.98 115.91 115.64 -0.88 126 2 11 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 - 52 0 0 -
30MAR27 12.50 P 0.00 0.00 0.00 0.01 - 50 0 0 -
30MAR27 13.00 P 0.00 0.00 0.00 0.01 - 48 0 0 -
30MAR27 13.50 P 0.12 0.12 0.11 0.01 - 46 33 33 -
30MAR27 14.00 P 0.00 0.00 0.00 0.01 -0.04 45 0 16 0
30MAR27 14.50 P 0.00 0.00 0.00 0.02 -0.04 46 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.03 -0.05 47 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.04 -0.06 47 0 6 0
30MAR27 16.00 P 0.00 0.00 0.00 0.05 -0.06 47 0 16 0
30MAR27 16.50 P 0.00 0.00 0.00 0.06 -0.08 46 0 49 0
30MAR27 17.00 P 0.00 0.00 0.00 0.08 -0.09 47 0 45 0
30MAR27 17.50 P 0.00 0.00 0.00 0.10 -0.10 47 0 16 0
30MAR27 18.00 P 0.00 0.00 0.00 0.12 -0.12 47 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.15 -0.14 47 0 5 0
30MAR27 19.00 P 0.00 0.00 0.00 0.19 -0.14 47 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.23 -0.16 47 0 0 0
30MAR27 20.00 P 0.45 0.45 0.45 0.27 -0.18 47 10 10 +10
30MAR27 21.00 P 0.56 0.56 0.56 0.38 -0.20 47 7 580 +7
30MAR27 22.00 P 0.00 0.00 0.00 0.51 -0.24 47 0 82 0
30MAR27 23.00 P 0.00 0.00 0.00 0.68 -0.25 48 0 242 0
30MAR27 24.00 P 1.06 1.06 1.06 0.88 -0.22 48 4 164 +4
30MAR27 25.00 P 0.00 0.00 0.00 1.11 -0.23 48 0 98 0
30MAR27 26.00 P 1.46 1.46 1.46 1.38 -0.23 48 8 66 0
30MAR27 27.00 P 1.84 1.84 1.84 1.69 -0.22 48 4 214 +4
30MAR27 28.00 P 0.00 0.00 0.00 2.03 -0.22 49 0 162 0
30MAR27 29.00 P 0.00 0.00 0.00 2.39 -0.22 49 0 118 0
30MAR27 30.00 P 2.82 2.89 2.82 2.77 -0.25 48 40 196 +21
30MAR27 31.00 P 3.39 3.39 3.39 3.19 -0.26 48 1 130 0
30MAR27 32.00 P 0.00 0.00 0.00 3.65 -0.28 48 0 176 0
30MAR27 33.00 P 4.25 4.25 4.14 4.13 -0.31 48 2 485 +1
30MAR27 34.00 P 0.00 0.00 0.00 4.66 -0.36 48 0 286 0
30MAR27 35.00 P 0.00 0.00 0.00 5.23 -0.39 48 0 574 0
30MAR27 36.00 P 6.10 6.10 6.10 5.82 -0.43 48 2 413 0
30MAR27 37.00 P 0.00 0.00 0.00 6.44 -0.47 49 0 293 0
30MAR27 38.00 P 0.00 0.00 0.00 7.10 -0.50 49 0 280 0
30MAR27 39.00 P 8.15 8.15 8.15 7.79 -0.55 49 10 503 0
30MAR27 40.00 P 0.00 0.00 0.00 8.23 -0.85 46 0 2,931 0
30MAR27 41.00 P 0.00 0.00 0.00 9.27 -0.36 49 0 940 0
30MAR27 42.00 P 0.00 0.00 0.00 10.03 -0.25 50 0 591 0
30MAR27 43.00 P 0.00 0.00 0.00 10.80 -0.39 50 0 318 0
30MAR27 44.00 P 0.00 0.00 0.00 11.60 -0.35 50 0 439 0
30MAR27 45.00 P 0.00 0.00 0.00 12.41 -0.37 50 0 6,200 0
30MAR27 46.00 P 0.00 0.00 0.00 13.24 -0.58 50 0 3,000 0
30MAR27 47.00 P 0.00 0.00 0.00 14.07 -0.38 51 0 2,101 0
30MAR27 48.00 P 0.00 0.00 0.00 14.93 -0.47 51 0 100 0
30MAR27 49.00 P 0.00 0.00 0.00 15.79 -0.42 51 0 116 0
30MAR27 50.00 P 16.63 16.63 16.63 16.63 -0.73 51 15 670 +15
30MAR27 52.50 P 0.00 0.00 0.00 18.88 -0.45 51 0 152 0
30MAR27 55.00 P 0.00 0.00 0.00 21.15 -0.53 52 0 1,891 0
30MAR27 57.50 P 0.00 0.00 0.00 23.46 -0.59 51 0 1,546 0
30MAR27 60.00 P 0.00 0.00 0.00 25.80 -0.83 51 0 255 0
30MAR27 62.50 P 0.00 0.00 0.00 28.21 -0.83 51 0 133 0
30MAR27 65.00 P 0.00 0.00 0.00 30.65 -0.82 52 0 31 0
30MAR27 67.50 P 0.00 0.00 0.00 33.13 -0.78 53 0 7 0
30MAR27 70.00 P 0.00 0.00 0.00 35.63 -0.77 56 0 16 0
30MAR27 72.50 P 0.00 0.00 0.00 38.13 -0.78 58 0 44 0
30MAR27 75.00 P 0.00 0.00 0.00 40.63 -0.77 60 0 1 0
30MAR27 77.50 P 0.00 0.00 0.00 43.13 -0.77 62 0 1 0
30MAR27 80.00 P 0.00 0.00 0.00 45.63 -0.74 64 0 6 0
30MAR27 82.50 P 0.00 0.00 0.00 48.13 -0.74 66 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 50.63 -0.77 68 0 0 -30
30MAR27 87.50 P 0.00 0.00 0.00 53.15 -0.74 71 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 55.63 -0.74 72 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 58.13 -0.76 73 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 60.63 -0.78 75 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 63.13 -0.78 77 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 65.64 -0.75 79 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 68.14 -0.76 80 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 70.62 -0.76 81 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 73.11 -0.78 82 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 75.63 -0.76 84 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 78.13 -0.76 86 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 80.63 -0.77 87 0 0 0
29JUN27 12.00 P 0.18 0.18 0.18 0.04 - 51 20 20 -
29JUN27 12.50 P 0.00 0.00 0.00 0.05 - 51 0 0 -
29JUN27 13.00 P 0.00 0.00 0.00 0.07 - 52 0 0 -
29JUN27 13.50 P 0.00 0.00 0.00 0.09 - 52 0 0 -
29JUN27 14.00 P 0.00 0.00 0.00 0.11 +0.01 51 0 12 0
29JUN27 14.50 P 0.00 0.00 0.00 0.13 +0.01 51 0 44 0
29JUN27 15.00 P 0.00 0.00 0.00 0.16 +0.01 51 0 59 0
29JUN27 15.50 P 0.00 0.00 0.00 0.19 +0.01 51 0 30 0
29JUN27 16.00 P 0.00 0.00 0.00 0.22 +0.01 51 0 30 0
29JUN27 16.50 P 0.00 0.00 0.00 0.27 +0.01 51 0 290 0
29JUN27 17.00 P 0.00 0.00 0.00 0.32 +0.02 51 0 195 0
29JUN27 17.50 P 0.00 0.00 0.00 0.36 +0.01 51 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.43 +0.01 51 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 0.49 +0.01 51 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.56 +0.01 51 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 0.63 0.00 51 0 0 0
29JUN27 20.00 P 0.84 0.84 0.84 0.72 0.00 51 6 7 +6
29JUN27 21.00 P 1.05 1.06 1.05 0.90 -0.01 51 21 69 +21
29JUN27 22.00 P 1.25 1.25 1.19 1.12 -0.02 51 17 47 +17
29JUN27 23.00 P 0.00 0.00 0.00 1.35 -0.03 51 0 32 0
29JUN27 24.00 P 0.00 0.00 0.00 1.62 -0.07 51 0 1 0
29JUN27 25.00 P 0.00 0.00 0.00 1.88 -0.12 50 0 35 0
29JUN27 26.00 P 2.34 2.34 2.34 2.20 -0.16 50 4 78 +4
29JUN27 27.00 P 0.00 0.00 0.00 2.53 -0.12 50 0 14 0
29JUN27 28.00 P 0.00 0.00 0.00 2.91 -0.17 50 0 7 0
29JUN27 29.00 P 3.50 3.50 3.31 3.30 -0.20 50 3 15 -1
29JUN27 30.00 P 3.85 3.95 3.85 3.72 -0.26 50 3 152 +1
29JUN27 31.00 P 4.42 4.42 4.42 4.19 -0.23 50 3 77 0
29JUN27 32.00 P 4.76 4.76 4.76 4.67 -0.16 50 1 238 +1
29JUN27 33.00 P 5.41 5.41 5.41 5.18 -0.33 50 2 310 +2
29JUN27 34.00 P 6.00 6.01 5.71 5.71 -0.33 50 95 3,093 +5
29JUN27 35.00 P 0.00 0.00 0.00 6.30 -0.34 50 0 799 0
29JUN27 36.00 P 0.00 0.00 0.00 6.89 -0.39 50 0 62 0
29JUN27 37.00 P 0.00 0.00 0.00 7.49 -0.43 50 2 337 0
29JUN27 38.00 P 0.00 0.00 0.00 8.15 -0.46 50 0 208 0
29JUN27 39.00 P 0.00 0.00 0.00 8.87 -0.48 50 0 90 0
29JUN27 40.00 P 0.00 0.00 0.00 9.52 -0.60 50 0 165 0
29JUN27 41.00 P 0.00 0.00 0.00 10.25 -0.36 50 0 239 0
29JUN27 42.00 P 0.00 0.00 0.00 11.00 -0.34 51 0 126 0
29JUN27 43.00 P 0.00 0.00 0.00 11.75 -0.34 51 0 1,567 0
29JUN27 44.00 P 0.00 0.00 0.00 12.52 -0.35 51 0 95 0
29JUN27 45.00 P 0.00 0.00 0.00 13.30 -0.36 51 0 120 0
29JUN27 46.00 P 0.00 0.00 0.00 14.10 -0.36 51 0 108 0
29JUN27 47.00 P 0.00 0.00 0.00 14.90 -0.38 51 1 110 +1
29JUN27 48.00 P 0.00 0.00 0.00 15.72 -0.39 51 0 159 0
29JUN27 49.00 P 0.00 0.00 0.00 16.56 -0.38 52 0 42 0
29JUN27 50.00 P 0.00 0.00 0.00 17.39 -0.40 52 0 26 0
29JUN27 52.50 P 0.00 0.00 0.00 19.54 -0.41 52 0 1 0
29JUN27 55.00 P 0.00 0.00 0.00 21.73 -0.82 52 0 61 0
29JUN27 57.50 P 0.00 0.00 0.00 23.97 -0.42 52 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 26.34 -0.52 54 0 9 0
29JUN27 62.50 P 0.00 0.00 0.00 28.52 -0.52 52 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 30.83 -1.19 51 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 33.28 -1.13 52 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 35.69 -0.71 52 0 15 0
29JUN27 72.50 P 0.00 0.00 0.00 38.13 -1.11 52 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 40.63 -1.03 54 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 43.13 -0.98 56 0 2 0
29JUN27 80.00 P 0.00 0.00 0.00 45.63 -0.93 58 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 48.13 -0.76 59 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 50.63 -0.77 61 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 53.15 -0.81 64 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 55.63 -0.80 64 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 58.13 -0.76 66 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 60.63 -0.78 67 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 63.13 -0.78 69 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 65.64 -0.75 71 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 68.14 -0.76 72 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 70.62 -0.76 72 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 73.11 -0.78 73 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 75.63 -0.76 76 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 78.13 -0.76 77 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 80.63 -0.77 78 0 0 0
TOTAL PUT 21,488 274,535 +6,507
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$ 397.800
21AUG26 267.50 C 0.00 0.00 0.00 130.30 +24.50 0 0 0 0
21AUG26 270.00 C 0.00 0.00 0.00 127.80 +24.57 0 0 0 0
21AUG26 272.50 C 0.00 0.00 0.00 125.30 +24.65 0 0 0 0
21AUG26 275.00 C 0.00 0.00 0.00 122.80 +24.72 0 0 0 0
21AUG26 277.50 C 0.00 0.00 0.00 120.30 +24.80 0 0 0 0
21AUG26 280.00 C 0.00 0.00 0.00 117.80 +25.43 0 0 0 0
21AUG26 282.50 C 0.00 0.00 0.00 115.30 +24.95 0 0 0 0
21AUG26 285.00 C 0.00 0.00 0.00 112.80 +25.02 0 0 0 0
21AUG26 287.50 C 0.00 0.00 0.00 110.30 +25.10 0 0 0 0
21AUG26 290.00 C 0.00 0.00 0.00 107.80 +25.17 0 0 0 0
21AUG26 292.50 C 0.00 0.00 0.00 105.30 +25.24 0 0 0 0
21AUG26 295.00 C 0.00 0.00 0.00 102.80 +25.32 0 0 0 0
21AUG26 297.50 C 0.00 0.00 0.00 100.30 +25.39 0 0 0 0
21AUG26 300.00 C 0.00 0.00 0.00 97.80 +25.47 0 0 0 0
21AUG26 305.00 C 0.00 0.00 0.00 92.80 +25.62 0 0 0 0
21AUG26 310.00 C 0.00 0.00 0.00 87.80 +25.77 0 0 0 0
21AUG26 315.00 C 0.00 0.00 0.00 82.80 +25.92 0 0 0 0
21AUG26 320.00 C 0.00 0.00 0.00 77.80 +26.06 0 0 0 0
21AUG26 325.00 C 0.00 0.00 0.00 72.80 +26.20 0 0 0 -7
21AUG26 330.00 C 0.00 0.00 0.00 67.80 +27.53 0 0 0 0
21AUG26 335.00 C 0.00 0.00 0.00 62.80 +27.47 0 0 0 0
21AUG26 340.00 C 35.00 35.00 35.00 57.80 +27.34 0 3 0 -4
21AUG26 345.00 C 44.00 44.00 44.00 52.80 +27.07 0 1 0 -2
21AUG26 350.00 C 40.00 40.00 34.00 47.80 +26.60 0 5 0 -18
21AUG26 355.00 C 38.00 38.00 38.00 42.80 +25.70 0 1 0 -46
21AUG26 360.00 C 41.65 41.65 41.65 37.80 +24.59 0 1 0 -29
21AUG26 365.00 C 15.00 15.00 15.00 32.80 +22.86 0 4 0 -4
21AUG26 370.00 C 14.00 30.00 14.00 27.80 +20.64 0 18 0 -54
21AUG26 375.00 C 0.00 0.00 0.00 22.80 +17.79 0 0 0 -32
21AUG26 380.00 C 3.48 17.50 3.48 17.80 +14.48 0 35 0 -36
21AUG26 385.00 C 4.50 16.00 3.20 12.80 +10.71 0 43 0 -21
21AUG26 390.00 C 2.65 2.65 2.65 7.80 +6.54 0 15 0 -1
21AUG26 395.00 C 1.28 6.20 0.94 2.80 +2.08 0 272 0 -24
21AUG26 400.00 C 1.78 4.00 0.30 0.00 -0.40 0 142 106 +59
21AUG26 405.00 C 0.54 0.54 0.54 0.00 -0.21 0 8 12 +8
21AUG26 410.00 C 0.43 0.43 0.36 0.00 -0.10 0 20 25 +20
21AUG26 415.00 C 0.42 0.42 0.34 0.00 -0.05 0 20 20 +20
21AUG26 420.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 21 0
21AUG26 425.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
21AUG26 430.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
21AUG26 435.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
21AUG26 440.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 445.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 40 0
21AUG26 450.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 19 0
21AUG26 455.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 460.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 465.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 470.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 475.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 480.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 485.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 490.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 495.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28AUG26 245.00 C 0.00 0.00 0.00 153.39 +25.10 166 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 147.94 +24.63 0 0 0 0
28AUG26 255.00 C 0.00 0.00 0.00 142.95 +25.23 98 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 138.39 +24.82 147 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 132.96 +24.83 94 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 127.98 +24.37 98 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 123.00 +24.43 98 0 0 0
28AUG26 280.00 C 0.00 0.00 0.00 118.02 +25.65 97 0 0 0
28AUG26 285.00 C 0.00 0.00 0.00 113.06 +24.47 97 0 0 0
28AUG26 290.00 C 0.00 0.00 0.00 108.22 +24.54 105 0 15 -1
28AUG26 295.00 C 0.00 0.00 0.00 103.18 +24.55 97 0 1 0
28AUG26 300.00 C 0.00 0.00 0.00 98.27 +24.21 97 0 21 0
28AUG26 310.00 C 0.00 0.00 0.00 88.67 +23.86 100 0 40 0
28AUG26 320.00 C 0.00 0.00 0.00 78.07 +22.05 65 0 109 0
28AUG26 330.00 C 0.00 0.00 0.00 67.94 +20.14 0 0 71 0
28AUG26 340.00 C 60.38 60.38 59.68 61.81 +22.75 105 13 249 -13
28AUG26 350.00 C 35.20 52.00 35.20 54.15 +21.45 108 22 249 -15
28AUG26 360.00 C 42.48 45.00 42.48 44.75 +18.20 97 3 293 -1
28AUG26 370.00 C 26.50 26.50 26.50 37.59 +16.16 97 1 287 -1
28AUG26 380.00 C 24.48 31.34 21.95 30.20 +13.66 92 33 336 -1
28AUG26 390.00 C 18.00 25.44 15.50 24.66 +11.68 93 169 360 +70
28AUG26 400.00 C 17.47 21.00 12.32 19.86 +9.81 94 794 536 -313
28AUG26 410.00 C 13.50 15.90 9.41 15.76 +8.08 95 530 505 +323
28AUG26 420.00 C 10.50 10.50 7.20 12.34 +6.37 95 142 468 +135
28AUG26 430.00 C 6.44 6.44 5.93 9.52 +4.94 95 39 345 +30
28AUG26 440.00 C 4.80 7.00 4.00 7.25 +3.88 96 258 537 +208
28AUG26 450.00 C 0.00 0.00 0.00 5.45 +3.00 96 0 549 0
28AUG26 460.00 C 0.00 0.00 0.00 4.05 +2.29 96 0 416 0
28AUG26 470.00 C 2.45 2.45 2.45 2.97 +1.71 96 5 350 +5
28AUG26 480.00 C 2.10 2.10 2.10 2.28 +1.39 98 10 513 0
28AUG26 490.00 C 0.00 0.00 0.00 1.63 +1.01 98 0 471 0
28AUG26 500.00 C 0.00 0.00 0.00 1.16 +0.74 98 0 309 0
28AUG26 510.00 C 0.00 0.00 0.00 0.81 +0.52 97 0 240 0
28AUG26 520.00 C 0.96 0.96 0.96 0.55 +0.36 97 5 257 0
28AUG26 530.00 C 0.00 0.00 0.00 0.38 +0.25 97 0 154 0
28AUG26 540.00 C 0.00 0.00 0.00 0.26 +0.17 97 0 4,249 0
28AUG26 550.00 C 0.00 0.00 0.00 0.17 +0.11 97 0 92 0
28AUG26 560.00 C 0.00 0.00 0.00 0.12 +0.08 97 0 70 0
28AUG26 570.00 C 0.00 0.00 0.00 0.08 +0.05 97 0 127 0
28AUG26 580.00 C 0.20 0.20 0.20 0.05 +0.03 97 10 165 0
28AUG26 590.00 C 0.00 0.00 0.00 0.03 +0.02 96 0 49 0
28AUG26 600.00 C 0.00 0.00 0.00 0.02 +0.01 96 0 32 0
28AUG26 610.00 C 0.00 0.00 0.00 0.01 0.00 94 0 29 0
28AUG26 620.00 C 0.00 0.00 0.00 0.01 0.00 98 0 15 0
28AUG26 630.00 C 0.00 0.00 0.00 0.01 0.00 101 0 15 0
28AUG26 640.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28AUG26 650.00 C 0.00 0.00 0.00 0.01 0.00 107 0 44 0
28AUG26 660.00 C 0.00 0.00 0.00 0.01 0.00 110 0 49 0
28AUG26 670.00 C 0.00 0.00 0.00 0.01 0.00 113 0 45 0
28AUG26 680.00 C 0.00 0.00 0.00 0.01 0.00 116 0 171 0
29SEP26 245.00 C 0.00 0.00 0.00 154.15 +24.80 73 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 148.82 +24.32 62 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 144.52 +26.80 73 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 139.75 +25.10 73 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 133.90 +23.47 56 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 130.35 +24.53 73 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 125.72 +25.00 73 0 15 0
29SEP26 280.00 C 0.00 0.00 0.00 118.02 +22.79 0 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 116.62 +24.95 73 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 108.81 +21.98 39 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 104.55 +22.92 51 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 101.60 +23.89 64 0 6 0
29SEP26 310.00 C 0.00 0.00 0.00 92.24 +22.79 61 1 3 -1
29SEP26 320.00 C 0.00 0.00 0.00 84.44 +21.91 64 0 22 0
29SEP26 330.00 C 75.00 75.00 75.00 77.01 +19.22 66 1 33 0
29SEP26 340.00 C 0.00 0.00 0.00 69.97 +19.94 67 0 52 0
29SEP26 350.00 C 59.69 59.69 59.69 63.33 +17.48 68 3 54 +3
29SEP26 360.00 C 54.64 54.64 54.50 58.87 +19.50 73 21 147 +10
29SEP26 370.00 C 49.66 49.66 49.04 52.90 +18.19 73 31 144 -31
29SEP26 380.00 C 38.01 38.01 33.59 47.37 +16.88 73 30 123 +30
29SEP26 390.00 C 30.00 38.76 29.45 41.00 +14.32 70 148 75 -39
29SEP26 400.00 C 28.00 34.30 25.78 36.46 +13.19 71 111 67 -46
29SEP26 410.00 C 22.48 30.15 22.48 32.32 +12.09 71 63 94 +21
29SEP26 420.00 C 26.54 26.54 26.31 28.57 +11.05 71 45 148 +36
29SEP26 430.00 C 17.96 23.32 17.86 25.17 +10.03 71 36 62 -9
29SEP26 440.00 C 20.40 20.40 20.40 22.11 +9.08 72 2 113 +2
29SEP26 450.00 C 14.44 18.00 14.44 19.38 +8.19 72 11 217 -10
29SEP26 460.00 C 0.00 0.00 0.00 16.93 +7.34 72 2 142 +2
29SEP26 470.00 C 11.00 11.00 11.00 14.76 +6.57 72 2 224 0
29SEP26 480.00 C 0.00 0.00 0.00 12.84 +5.86 72 0 89 0
29SEP26 490.00 C 0.00 0.00 0.00 11.14 +5.11 72 0 62 0
29SEP26 500.00 C 7.97 9.00 7.97 9.65 +4.30 72 10 461 +2
29SEP26 510.00 C 0.00 0.00 0.00 8.33 +3.79 72 0 368 0
29SEP26 520.00 C 4.86 7.00 4.86 7.19 +3.35 72 53 271 +38
29SEP26 530.00 C 4.35 4.35 4.35 6.19 +2.95 72 15 235 0
29SEP26 540.00 C 0.00 0.00 0.00 5.32 +2.59 72 0 105 0
29SEP26 550.00 C 3.80 3.80 3.80 4.75 +2.45 73 3 897 +3
29SEP26 560.00 C 3.20 3.20 3.20 4.15 +2.22 73 2 239 +2
29SEP26 570.00 C 4.00 4.00 4.00 3.55 +1.93 73 1 108 0
29SEP26 580.00 C 0.00 0.00 0.00 3.03 +1.71 73 0 227 0
29SEP26 590.00 C 3.25 3.25 3.25 2.59 +1.49 73 1 20 0
29SEP26 600.00 C 0.00 0.00 0.00 2.20 +1.28 73 0 914 0
29SEP26 610.00 C 0.00 0.00 0.00 1.82 +1.05 73 0 15 0
29SEP26 620.00 C 0.00 0.00 0.00 1.55 +0.91 73 0 82 0
29SEP26 630.00 C 0.00 0.00 0.00 1.31 +0.77 73 0 544 0
29SEP26 640.00 C 0.00 0.00 0.00 1.11 +0.66 73 0 387 0
29SEP26 650.00 C 0.00 0.00 0.00 0.94 +0.57 73 0 152 0
29SEP26 660.00 C 0.00 0.00 0.00 0.80 +0.49 73 0 46 0
29SEP26 670.00 C 0.00 0.00 0.00 0.68 +0.42 73 0 16 0
29SEP26 680.00 C 0.00 0.00 0.00 0.57 +0.36 73 0 15 0
29SEP26 690.00 C 0.00 0.00 0.00 0.48 +0.30 73 0 1,000 0
29SEP26 700.00 C 0.00 0.00 0.00 0.41 +0.26 73 0 327 0
29SEP26 710.00 C 0.00 0.00 0.00 0.35 +0.23 73 0 25 0
29SEP26 720.00 C 0.00 0.00 0.00 0.29 +0.19 73 0 95 0
29SEP26 730.00 C 0.00 0.00 0.00 0.25 +0.17 73 0 22 0
29SEP26 740.00 C 0.00 0.00 0.00 0.21 +0.14 73 0 84 0
29SEP26 750.00 C 0.00 0.00 0.00 0.17 +0.11 73 0 15 0
29SEP26 760.00 C 0.00 0.00 0.00 0.15 +0.10 73 0 15 0
29SEP26 770.00 C 0.00 0.00 0.00 0.12 +0.08 73 0 15 0
29SEP26 780.00 C 0.00 0.00 0.00 0.10 +0.07 73 0 15 0
29SEP26 790.00 C 0.00 0.00 0.00 0.09 +0.07 73 0 30 0
29SEP26 800.00 C 0.00 0.00 0.00 0.07 +0.06 73 0 30 0
29SEP26 810.00 C 0.00 0.00 0.00 0.06 +0.05 73 0 345 0
29SEP26 820.00 C 0.00 0.00 0.00 0.05 +0.04 73 0 0 0
29SEP26 830.00 C 0.00 0.00 0.00 0.04 +0.03 72 0 0 0
29SEP26 840.00 C 0.00 0.00 0.00 0.03 +0.02 72 0 0 0
29SEP26 850.00 C 0.00 0.00 0.00 0.02 +0.01 71 0 90 0
29SEP26 860.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 870.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 880.00 C 0.00 0.00 0.00 0.01 0.00 70 0 4 0
29SEP26 890.00 C 0.00 0.00 0.00 0.01 0.00 71 0 15 0
29SEP26 900.00 C 0.00 0.00 0.00 0.01 0.00 72 0 45 0
29SEP26 910.00 C 0.00 0.00 0.00 0.01 0.00 73 0 15 0
29SEP26 920.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 930.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 940.00 C 0.00 0.00 0.00 0.01 0.00 75 0 64 0
29OCT26 245.00 C 0.00 0.00 0.00 154.15 +24.80 0 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 148.82 +24.32 0 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 146.81 +26.89 68 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 142.29 +27.64 68 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 137.82 +27.39 68 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 130.35 +24.53 50 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 125.72 +23.15 51 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 121.03 +22.40 51 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 116.94 +22.99 53 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 112.92 +22.63 55 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 108.97 +22.25 57 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 105.10 +21.87 58 0 0 0
29OCT26 310.00 C 0.00 0.00 0.00 97.59 +21.05 60 0 0 0
29OCT26 320.00 C 0.00 0.00 0.00 90.40 +20.19 61 0 9 0
29OCT26 330.00 C 0.00 0.00 0.00 83.55 +19.29 62 0 23 0
29OCT26 340.00 C 0.00 0.00 0.00 77.05 +18.37 63 0 7 0
29OCT26 350.00 C 0.00 0.00 0.00 70.90 +15.78 64 0 99 0
29OCT26 360.00 C 0.00 0.00 0.00 65.10 +16.48 64 0 31 0
29OCT26 370.00 C 47.00 47.00 47.00 61.51 +17.38 68 1 28 0
29OCT26 380.00 C 42.52 43.43 42.48 54.57 +14.60 65 33 63 +3
29OCT26 390.00 C 35.51 45.12 35.51 49.82 +13.67 65 51 87 +39
29OCT26 400.00 C 37.73 40.37 37.73 45.40 +12.77 66 47 75 +15
29OCT26 410.00 C 0.00 0.00 0.00 41.30 +11.89 66 0 25 0
29OCT26 420.00 C 0.00 0.00 0.00 37.51 +11.04 66 0 62 0
29OCT26 430.00 C 0.00 0.00 0.00 34.02 +10.23 66 0 48 0
29OCT26 440.00 C 0.00 0.00 0.00 30.80 +9.45 66 0 15 0
29OCT26 450.00 C 21.43 21.43 21.43 27.86 +8.72 66 6 45 0
29OCT26 460.00 C 16.93 17.67 16.93 25.15 +7.48 66 30 31 +15
29OCT26 470.00 C 0.00 0.00 0.00 22.69 +6.89 66 0 29 0
29OCT26 480.00 C 0.00 0.00 0.00 20.44 +6.32 67 0 79 0
29OCT26 490.00 C 0.00 0.00 0.00 18.39 +6.17 67 0 13 0
29OCT26 500.00 C 12.44 12.44 11.54 16.53 +5.29 67 30 57 +15
27NOV26 250.00 C 0.00 0.00 0.00 148.82 +24.32 0 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 146.81 +26.89 60 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 142.29 +25.62 60 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 137.82 +26.73 60 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 131.38 +24.03 50 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 127.29 +23.38 53 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 123.31 +23.59 55 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 119.40 +23.29 57 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 115.53 +22.97 58 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 111.71 +22.66 59 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 108.07 +22.30 60 0 0 0
27NOV26 310.00 C 0.00 0.00 0.00 100.86 +21.60 61 0 22 0
27NOV26 320.00 C 0.00 0.00 0.00 94.05 +20.84 62 0 48 0
27NOV26 330.00 C 0.00 0.00 0.00 87.49 +20.11 63 0 30 0
27NOV26 340.00 C 75.61 75.61 75.61 81.30 +19.25 64 15 30 +15
27NOV26 350.00 C 0.00 0.00 0.00 75.47 +18.48 64 0 15 0
27NOV26 360.00 C 0.00 0.00 0.00 69.79 +17.58 65 0 12 0
27NOV26 370.00 C 0.00 0.00 0.00 64.74 +16.80 65 0 33 0
27NOV26 380.00 C 0.00 0.00 0.00 59.69 +16.01 65 0 110 0
27NOV26 390.00 C 44.20 45.91 43.39 55.19 +15.12 65 45 138 +45
27NOV26 400.00 C 39.25 39.25 39.25 50.93 +14.37 66 1 76 +1
27NOV26 410.00 C 0.00 0.00 0.00 46.68 +13.48 66 0 17 0
27NOV26 420.00 C 0.00 0.00 0.00 43.17 +12.76 66 0 70 0
27NOV26 430.00 C 30.18 30.18 30.18 39.67 +12.05 66 15 15 +15
27NOV26 440.00 C 26.04 27.51 26.04 36.26 +11.21 66 30 45 +30
27NOV26 450.00 C 23.84 25.59 22.96 33.47 +10.58 66 95 80 +80
27NOV26 460.00 C 20.88 25.95 20.88 30.69 +9.96 66 40 40 +40
27NOV26 470.00 C 0.00 0.00 0.00 28.84 +9.54 68 0 30 0
27NOV26 480.00 C 18.78 18.78 18.78 26.55 +8.91 68 5 35 +5
27NOV26 490.00 C 15.64 17.18 15.64 24.33 +8.35 68 6 9 +6
30DEC26 245.00 C 0.00 0.00 0.00 154.15 +24.53 0 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 149.27 +24.08 0 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 146.81 +25.71 56 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 142.29 +25.52 56 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 137.82 +24.69 56 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 132.99 +23.76 55 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 129.05 +23.45 56 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 125.25 +23.19 58 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 121.48 +22.86 59 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 117.85 +22.55 60 0 7 0
30DEC26 295.00 C 0.00 0.00 0.00 114.23 +22.20 60 0 0 0
30DEC26 300.00 C 95.00 101.52 95.00 110.65 +21.89 61 21 50 +20
30DEC26 310.00 C 0.00 0.00 0.00 103.93 +21.22 62 0 3 0
30DEC26 320.00 C 79.71 79.71 79.71 97.39 +20.42 63 15 15 +15
30DEC26 330.00 C 73.46 73.46 73.46 91.20 +19.80 63 7 8 +7
30DEC26 340.00 C 69.66 69.66 69.66 85.45 +18.97 64 14 31 +14
30DEC26 350.00 C 61.48 61.48 61.48 79.71 +18.15 64 15 21 +13
30DEC26 360.00 C 67.77 67.77 67.77 74.65 +17.52 65 15 66 +15
30DEC26 370.00 C 0.00 0.00 0.00 69.73 +16.69 65 0 42 0
30DEC26 380.00 C 0.00 0.00 0.00 64.88 +15.92 65 0 15 0
30DEC26 390.00 C 0.00 0.00 0.00 60.70 +15.28 65 0 45 0
30DEC26 400.00 C 0.00 0.00 0.00 56.60 +14.49 66 0 97 0
30DEC26 410.00 C 0.00 0.00 0.00 52.63 +13.77 66 0 76 0
30DEC26 420.00 C 0.00 0.00 0.00 49.09 +13.18 66 0 107 0
30DEC26 430.00 C 0.00 0.00 0.00 45.78 +12.46 66 0 150 0
30DEC26 440.00 C 0.00 0.00 0.00 42.59 +11.81 66 0 556 0
30DEC26 450.00 C 0.00 0.00 0.00 39.48 +10.29 66 0 168 0
30DEC26 460.00 C 0.00 0.00 0.00 36.89 +9.82 66 0 134 0
30DEC26 470.00 C 0.00 0.00 0.00 34.37 +9.29 66 0 48 0
30DEC26 480.00 C 0.00 0.00 0.00 31.90 +8.76 66 0 93 0
30DEC26 490.00 C 0.00 0.00 0.00 29.56 +8.36 66 0 182 0
30DEC26 500.00 C 0.00 0.00 0.00 27.61 +7.89 67 0 150 0
30DEC26 510.00 C 21.00 21.00 21.00 25.74 +7.46 67 1 372 0
30DEC26 520.00 C 0.00 0.00 0.00 23.86 +7.01 67 0 30 0
30DEC26 530.00 C 0.00 0.00 0.00 22.03 +6.60 67 0 15 0
30DEC26 540.00 C 0.00 0.00 0.00 20.62 +6.29 67 0 253 0
30DEC26 550.00 C 0.00 0.00 0.00 19.23 +5.92 67 0 45 0
30DEC26 560.00 C 0.00 0.00 0.00 17.85 +5.56 67 0 6 0
30DEC26 570.00 C 11.68 11.68 11.68 16.47 +5.20 67 30 70 +15
30DEC26 580.00 C 0.00 0.00 0.00 15.80 +5.44 68 0 15 0
30DEC26 590.00 C 0.00 0.00 0.00 14.34 +4.68 67 0 15 0
30DEC26 600.00 C 10.00 10.00 10.00 13.36 +4.40 67 10 218 +10
30DEC26 610.00 C 0.00 0.00 0.00 12.37 +4.11 67 0 13 0
30DEC26 620.00 C 0.00 0.00 0.00 11.39 +3.83 67 0 45 0
30DEC26 630.00 C 0.00 0.00 0.00 10.63 +3.66 67 0 75 0
30DEC26 640.00 C 0.00 0.00 0.00 10.26 +3.75 68 0 93 0
30DEC26 650.00 C 0.00 0.00 0.00 9.28 +3.24 67 0 46 0
30DEC26 660.00 C 0.00 0.00 0.00 8.86 +3.29 68 0 75 0
30DEC26 670.00 C 0.00 0.00 0.00 7.92 +2.81 67 0 7 0
30DEC26 680.00 C 0.00 0.00 0.00 7.58 +2.90 68 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 6.90 +2.52 67 0 15 0
30DEC26 700.00 C 0.00 0.00 0.00 6.65 +2.57 68 0 16 0
30DEC26 710.00 C 0.00 0.00 0.00 6.18 +2.41 68 0 15 0
30DEC26 720.00 C 0.00 0.00 0.00 5.55 +2.07 67 0 45 0
30DEC26 730.00 C 0.00 0.00 0.00 5.26 +2.08 68 0 388 0
30DEC26 740.00 C 0.00 0.00 0.00 4.91 +1.98 68 0 15 0
30DEC26 750.00 C 0.00 0.00 0.00 4.61 +1.87 68 0 16 0
30DEC26 760.00 C 0.00 0.00 0.00 4.31 +1.75 68 0 30 0
30DEC26 770.00 C 0.00 0.00 0.00 4.01 +1.64 68 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 3.72 +1.54 68 0 30 0
30DEC26 790.00 C 0.00 0.00 0.00 3.42 +1.42 68 0 0 0
30DEC26 800.00 C 0.00 0.00 0.00 3.17 +1.34 68 0 30 0
30DEC26 810.00 C 0.00 0.00 0.00 2.99 +1.27 68 0 0 0
30DEC26 820.00 C 0.00 0.00 0.00 2.80 +1.19 68 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 2.62 +1.12 68 0 30 0
30DEC26 840.00 C 0.00 0.00 0.00 2.43 +1.04 68 0 1 0
30DEC26 850.00 C 0.00 0.00 0.00 2.25 +0.98 68 0 0 0
30DEC26 860.00 C 0.00 0.00 0.00 2.06 +0.90 68 0 0 0
30DEC26 870.00 C 0.00 0.00 0.00 1.93 +0.86 68 0 15 0
30DEC26 880.00 C 0.00 0.00 0.00 1.82 +0.81 68 0 30 0
30DEC26 890.00 C 0.00 0.00 0.00 1.71 +0.76 68 0 0 0
30DEC26 900.00 C 0.00 0.00 0.00 1.60 +0.72 68 0 3 0
30DEC26 910.00 C 0.00 0.00 0.00 1.49 +0.67 68 0 15 0
30DEC26 920.00 C 0.00 0.00 0.00 1.37 +0.62 68 0 30 0
30DEC26 930.00 C 0.00 0.00 0.00 1.26 +0.57 68 0 46 0
30DEC26 940.00 C 0.00 0.00 0.00 1.17 +0.54 68 0 36 0
30MAR27 245.00 C 0.00 0.00 0.00 157.92 +24.99 56 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 157.91 +28.59 66 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 149.42 +23.60 56 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 145.75 +23.43 57 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 142.17 +23.10 58 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 138.67 +22.82 59 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 135.17 +22.42 59 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 131.69 +22.03 60 0 15 0
30MAR27 285.00 C 0.00 0.00 0.00 128.44 +21.88 60 0 36 0
30MAR27 290.00 C 0.00 0.00 0.00 125.35 +21.78 61 0 88 0
30MAR27 295.00 C 0.00 0.00 0.00 122.26 +21.40 61 0 15 0
30MAR27 300.00 C 0.00 0.00 0.00 119.16 +20.97 61 0 30 0
30MAR27 310.00 C 0.00 0.00 0.00 112.99 +20.14 62 0 44 0
30MAR27 320.00 C 90.42 90.42 90.42 107.64 +20.02 62 15 91 +15
30MAR27 330.00 C 84.59 84.59 84.59 102.30 +19.17 63 15 166 +15
30MAR27 340.00 C 85.58 85.58 85.58 97.07 +18.43 63 15 131 +15
30MAR27 350.00 C 79.70 79.70 79.70 92.30 +18.05 63 15 112 +15
30MAR27 360.00 C 75.23 75.23 75.23 87.82 +17.52 63 15 117 +15
30MAR27 370.00 C 0.00 0.00 0.00 83.43 +16.80 64 0 286 0
30MAR27 380.00 C 65.00 65.00 65.00 79.06 +16.03 64 1 262 0
30MAR27 390.00 C 0.00 0.00 0.00 75.28 +15.85 64 0 174 0
30MAR27 400.00 C 0.00 0.00 0.00 71.68 +15.34 64 0 475 0
30MAR27 410.00 C 0.00 0.00 0.00 68.08 +14.63 64 0 187 0
30MAR27 420.00 C 0.00 0.00 0.00 64.48 +13.91 64 0 31 0
30MAR27 430.00 C 0.00 0.00 0.00 61.37 +13.69 64 0 31 0
30MAR27 440.00 C 0.00 0.00 0.00 58.49 +13.37 64 0 97 0
30MAR27 450.00 C 0.00 0.00 0.00 55.61 +12.74 64 0 24 0
30MAR27 460.00 C 0.00 0.00 0.00 52.73 +12.11 65 0 33 0
30MAR27 470.00 C 0.00 0.00 0.00 49.91 +11.54 65 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 47.66 +11.53 65 0 30 0
30MAR27 490.00 C 0.00 0.00 0.00 45.42 +11.10 65 0 1 0
30MAR27 500.00 C 0.00 0.00 0.00 43.18 +10.56 65 0 20 0
30MAR27 510.00 C 0.00 0.00 0.00 40.94 +10.02 65 0 31 0
30MAR27 520.00 C 0.00 0.00 0.00 38.71 +9.49 65 0 15 0
30MAR27 530.00 C 0.00 0.00 0.00 36.99 +9.46 65 0 15 0
30MAR27 540.00 C 0.00 0.00 0.00 35.29 +9.21 65 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 33.60 +8.76 65 0 0 0
30MAR27 560.00 C 0.00 0.00 0.00 31.90 +8.31 65 0 9 0
30MAR27 570.00 C 0.00 0.00 0.00 30.21 +7.87 65 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 28.65 +7.55 65 0 25 0
30MAR27 590.00 C 0.00 0.00 0.00 27.40 +7.55 65 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 26.16 +7.28 65 0 0 0
30MAR27 610.00 C 0.00 0.00 0.00 24.92 +6.92 65 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 23.67 +6.56 65 0 1 0
30MAR27 630.00 C 0.00 0.00 0.00 22.43 +6.20 65 0 30 0
30MAR27 640.00 C 0.00 0.00 0.00 21.19 +5.85 65 0 15 0
30MAR27 650.00 C 0.00 0.00 0.00 20.31 +5.85 65 0 0 0
30MAR27 660.00 C 0.00 0.00 0.00 19.42 +5.75 65 0 15 0
30MAR27 670.00 C 0.00 0.00 0.00 18.54 +5.48 65 0 15 0
30MAR27 680.00 C 0.00 0.00 0.00 17.66 +5.21 65 0 0 0
30MAR27 690.00 C 0.00 0.00 0.00 16.78 +4.94 65 0 0 0
30MAR27 700.00 C 0.00 0.00 0.00 15.89 +4.65 65 0 0 0
30MAR27 710.00 C 0.00 0.00 0.00 15.02 +4.39 65 0 0 0
30MAR27 720.00 C 0.00 0.00 0.00 14.41 +4.39 65 0 15 0
30MAR27 730.00 C 0.00 0.00 0.00 13.81 +4.35 65 0 16 0
30MAR27 740.00 C 0.00 0.00 0.00 13.20 +4.14 65 0 1 0
30MAR27 750.00 C 0.00 0.00 0.00 12.59 +3.94 65 0 30 0
30MAR27 760.00 C 0.00 0.00 0.00 11.99 +3.74 65 0 30 0
30MAR27 770.00 C 0.00 0.00 0.00 11.38 +3.53 65 0 9 0
30MAR27 780.00 C 0.00 0.00 0.00 10.78 +3.34 65 0 45 0
30MAR27 790.00 C 0.00 0.00 0.00 10.23 +3.19 65 0 15 0
30MAR27 800.00 C 0.00 0.00 0.00 9.83 +3.19 65 0 15 0
30MAR27 810.00 C 0.00 0.00 0.00 9.42 +2.94 65 0 55 0
29JUN27 245.00 C 154.00 154.00 154.00 167.27 +28.14 65 3 3 0
29JUN27 250.00 C 0.00 0.00 0.00 158.90 +22.87 58 0 2 0
29JUN27 255.00 C 0.00 0.00 0.00 155.55 +22.47 58 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 152.20 +22.05 59 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 148.84 +21.62 59 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 145.89 +21.60 60 0 15 0
29JUN27 275.00 C 0.00 0.00 0.00 142.96 +21.58 60 0 0 0
29JUN27 280.00 C 128.00 128.00 125.00 140.03 +21.32 60 21 40 0
29JUN27 285.00 C 0.00 0.00 0.00 137.09 +20.89 61 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 134.19 +20.49 61 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 131.33 +20.14 61 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 128.52 +19.81 61 0 3 0
29JUN27 310.00 C 0.00 0.00 0.00 123.50 +19.71 62 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 118.55 +19.19 62 0 56 0
29JUN27 330.00 C 0.00 0.00 0.00 113.62 +18.42 62 0 16 0
29JUN27 340.00 C 0.00 0.00 0.00 108.85 +17.79 62 0 15 0
29JUN27 350.00 C 0.00 0.00 0.00 104.70 +17.77 63 0 50 0
29JUN27 360.00 C 0.00 0.00 0.00 100.56 +17.32 63 0 0 0
29JUN27 370.00 C 0.00 0.00 0.00 96.41 +16.57 63 0 0 0
29JUN27 380.00 C 0.00 0.00 0.00 92.28 +15.84 63 0 15 0
29JUN27 390.00 C 0.00 0.00 0.00 88.77 +15.72 63 0 15 0
29JUN27 400.00 C 62.73 62.73 62.73 85.37 +15.69 63 5 0 -5
29JUN27 410.00 C 0.00 0.00 0.00 81.98 +15.02 63 0 15 0
29JUN27 420.00 C 0.00 0.00 0.00 78.59 +14.34 63 0 0 0
29JUN27 430.00 C 0.00 0.00 0.00 75.19 +13.65 63 0 0 0
29JUN27 440.00 C 0.00 0.00 0.00 72.42 +13.59 63 0 0 0
29JUN27 450.00 C 0.00 0.00 0.00 69.71 +13.59 64 0 0 0
29JUN27 460.00 C 0.00 0.00 0.00 66.99 +13.07 64 0 15 0
29JUN27 470.00 C 0.00 0.00 0.00 64.28 +12.47 64 0 0 0
29JUN27 480.00 C 0.00 0.00 0.00 61.56 +11.85 64 0 0 0
29JUN27 490.00 C 0.00 0.00 0.00 59.07 +11.47 64 0 0 0
29JUN27 500.00 C 0.00 0.00 0.00 56.96 +11.46 64 0 15 0
29JUN27 510.00 C 0.00 0.00 0.00 54.85 +11.46 64 0 15 0
29JUN27 520.00 C 0.00 0.00 0.00 52.74 +10.94 64 0 6 0
29JUN27 530.00 C 0.00 0.00 0.00 50.63 +10.42 64 0 16 0
29JUN27 540.00 C 0.00 0.00 0.00 48.53 +9.90 64 0 0 0
29JUN27 550.00 C 0.00 0.00 0.00 46.46 +9.42 64 0 0 0
29JUN27 560.00 C 0.00 0.00 0.00 44.87 +9.41 64 0 26 0
29JUN27 570.00 C 0.00 0.00 0.00 43.28 +9.41 64 0 11 0
29JUN27 580.00 C 0.00 0.00 0.00 41.69 +9.24 64 0 11 0
29JUN27 590.00 C 0.00 0.00 0.00 40.11 +8.82 64 0 24 0
29JUN27 600.00 C 0.00 0.00 0.00 38.52 +8.38 64 0 6 0
29JUN27 610.00 C 0.00 0.00 0.00 36.93 +7.95 64 0 0 0
29JUN27 620.00 C 0.00 0.00 0.00 35.34 +7.52 64 0 0 0
29JUN27 630.00 C 22.05 22.05 22.05 34.18 +7.51 64 30 38 +22
TOTAL CALL 3,927 31,638 +793
21AUG26 267.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 270.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 272.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
21AUG26 275.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
21AUG26 277.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
21AUG26 280.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 14 0
21AUG26 282.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 285.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 287.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 290.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
21AUG26 292.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
21AUG26 295.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
21AUG26 297.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 48 0
21AUG26 300.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
21AUG26 305.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 23 0
21AUG26 310.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 64 0
21AUG26 315.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 44 0
21AUG26 320.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 63 0
21AUG26 325.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 15 0
21AUG26 330.00 P 0.05 0.05 0.05 0.00 -0.04 0 16 65 0
21AUG26 335.00 P 0.00 0.00 0.00 0.00 -0.11 0 0 5 0
21AUG26 340.00 P 0.00 0.00 0.00 0.00 -0.24 0 0 37 0
21AUG26 345.00 P 0.00 0.00 0.00 0.00 -0.49 0 0 25 0
21AUG26 350.00 P 0.00 0.00 0.00 0.00 -0.96 0 0 20 0
21AUG26 355.00 P 0.10 0.10 0.10 0.00 -1.76 0 1 12 0
21AUG26 360.00 P 0.00 0.00 0.00 0.00 -2.83 0 0 8 0
21AUG26 365.00 P 0.00 0.00 0.00 0.00 -4.49 0 0 1 0
21AUG26 370.00 P 2.39 2.39 0.65 0.00 -6.76 0 35 11 -21
21AUG26 375.00 P 1.94 1.94 1.94 0.00 -9.38 0 3 16 0
21AUG26 380.00 P 3.50 3.50 3.50 0.00 -12.90 0 3 5 -3
21AUG26 385.00 P 4.11 7.39 4.11 0.00 -16.86 0 15 10 +5
21AUG26 390.00 P 7.00 7.00 7.00 0.00 -21.11 0 3 4 +2
21AUG26 395.00 P 0.81 1.25 0.46 0.00 -25.47 0 81 81 +81
21AUG26 400.00 P 0.00 0.00 0.00 2.20 -27.96 0 0 0 -15
21AUG26 405.00 P 0.00 0.00 0.00 7.20 -27.78 0 0 0 0
21AUG26 410.00 P 0.00 0.00 0.00 12.20 -27.68 0 0 0 0
21AUG26 415.00 P 0.00 0.00 0.00 17.20 -27.63 0 0 0 0
21AUG26 420.00 P 0.00 0.00 0.00 22.20 -27.61 0 0 0 0
21AUG26 425.00 P 0.00 0.00 0.00 27.20 -27.60 0 0 0 0
21AUG26 430.00 P 0.00 0.00 0.00 32.20 -27.60 0 0 0 0
21AUG26 435.00 P 0.00 0.00 0.00 37.20 -27.60 0 0 0 0
21AUG26 440.00 P 0.00 0.00 0.00 42.20 -27.60 0 0 0 0
21AUG26 445.00 P 0.00 0.00 0.00 47.20 -27.60 0 0 0 0
21AUG26 450.00 P 0.00 0.00 0.00 52.20 -27.60 0 0 0 0
21AUG26 455.00 P 0.00 0.00 0.00 57.20 -27.60 0 0 0 0
21AUG26 460.00 P 0.00 0.00 0.00 62.20 -27.60 0 0 0 0
21AUG26 465.00 P 0.00 0.00 0.00 67.20 -27.60 0 0 0 0
21AUG26 470.00 P 0.00 0.00 0.00 72.20 -27.60 0 0 0 0
21AUG26 475.00 P 0.00 0.00 0.00 77.20 -27.60 0 0 0 0
21AUG26 480.00 P 0.00 0.00 0.00 82.20 -27.60 0 0 0 0
21AUG26 485.00 P 0.00 0.00 0.00 87.20 -27.60 0 0 0 0
21AUG26 490.00 P 0.00 0.00 0.00 92.20 -27.60 0 0 0 0
21AUG26 495.00 P 0.00 0.00 0.00 97.20 -27.60 0 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 0.01 -0.01 111 0 174 0
28AUG26 250.00 P 0.00 0.00 0.00 0.01 -0.03 106 0 21 0
28AUG26 255.00 P 0.00 0.00 0.00 0.01 -0.05 102 0 31 0
28AUG26 260.00 P 0.00 0.00 0.00 0.01 -0.09 98 0 103 0
28AUG26 265.00 P 0.00 0.00 0.00 0.01 -0.14 94 0 30 0
28AUG26 270.00 P 0.00 0.00 0.00 0.02 -0.19 95 0 46 0
28AUG26 275.00 P 0.00 0.00 0.00 0.04 -0.28 97 0 71 0
28AUG26 280.00 P 0.46 0.46 0.30 0.06 -0.40 97 3 784 -3
28AUG26 285.00 P 0.50 0.50 0.50 0.10 -0.53 98 2 49 -2
28AUG26 290.00 P 0.00 0.00 0.00 0.14 -0.72 97 0 145 0
28AUG26 295.00 P 0.00 0.00 0.00 0.20 -0.97 97 0 130 0
28AUG26 300.00 P 0.79 0.79 0.79 0.30 -1.26 97 1 1,112 0
28AUG26 310.00 P 1.45 1.61 1.45 0.60 -1.99 97 202 150 -198
28AUG26 320.00 P 1.90 2.20 1.70 1.09 -2.92 98 128 311 +46
28AUG26 330.00 P 3.75 3.75 2.60 1.87 -4.02 98 33 125 +31
28AUG26 340.00 P 3.68 3.68 3.68 3.05 -5.40 98 23 249 -23
28AUG26 350.00 P 6.20 8.20 5.05 4.72 -7.04 98 53 132 +18
28AUG26 360.00 P 9.00 12.00 7.50 6.98 -8.92 98 39 217 +22
28AUG26 370.00 P 13.50 13.50 9.20 9.90 -11.06 98 34 438 -11
28AUG26 380.00 P 17.50 18.12 12.99 13.56 -13.30 99 578 790 +381
28AUG26 390.00 P 21.51 23.01 16.77 17.97 -14.24 99 726 729 +543
28AUG26 400.00 P 29.50 29.50 21.37 23.15 -15.62 100 126 15,277 -16
28AUG26 410.00 P 0.00 0.00 0.00 29.08 -18.45 101 0 250 0
28AUG26 420.00 P 32.46 32.46 32.46 34.66 -19.24 97 15 190 +10
28AUG26 430.00 P 43.00 43.00 43.00 41.79 -21.06 97 1 337 0
28AUG26 440.00 P 0.00 0.00 0.00 49.48 -21.15 97 0 240 0
28AUG26 450.00 P 0.00 0.00 0.00 57.64 -24.33 97 0 544 0
28AUG26 460.00 P 0.00 0.00 0.00 68.16 -23.15 111 0 326 0
28AUG26 470.00 P 0.00 0.00 0.00 77.30 -23.52 115 0 528 0
28AUG26 480.00 P 0.00 0.00 0.00 86.72 -23.74 120 0 324 0
28AUG26 490.00 P 105.00 105.00 105.00 95.60 -24.63 119 2 257 0
28AUG26 500.00 P 0.00 0.00 0.00 105.91 -24.15 130 0 247 0
28AUG26 510.00 P 0.00 0.00 0.00 114.98 -24.96 129 0 282 0
28AUG26 520.00 P 0.00 0.00 0.00 125.76 -24.11 144 0 157 0
28AUG26 530.00 P 0.00 0.00 0.00 135.23 -24.60 146 0 133 0
28AUG26 540.00 P 0.00 0.00 0.00 143.39 -26.41 127 0 4,150 0
28AUG26 550.00 P 0.00 0.00 0.00 154.98 -24.82 156 0 113 0
28AUG26 560.00 P 0.00 0.00 0.00 166.04 -23.76 175 0 138 0
28AUG26 570.00 P 0.00 0.00 0.00 173.03 -26.77 137 0 141 0
28AUG26 580.00 P 0.00 0.00 0.00 184.92 -24.88 174 0 68 0
28AUG26 590.00 P 0.00 0.00 0.00 193.44 -26.36 157 0 23 0
28AUG26 600.00 P 0.00 0.00 0.00 202.20 -27.60 0 0 49 0
28AUG26 610.00 P 0.00 0.00 0.00 212.66 -27.14 146 0 11 0
28AUG26 620.00 P 0.00 0.00 0.00 223.07 -26.73 163 0 37 0
28AUG26 630.00 P 0.00 0.00 0.00 232.53 -27.27 151 0 0 0
28AUG26 640.00 P 0.00 0.00 0.00 242.55 -27.25 156 0 0 0
28AUG26 650.00 P 0.00 0.00 0.00 253.10 -26.70 179 0 0 0
28AUG26 660.00 P 0.00 0.00 0.00 262.54 -27.26 164 0 0 0
28AUG26 670.00 P 0.00 0.00 0.00 272.68 -27.12 174 0 0 0
28AUG26 680.00 P 0.00 0.00 0.00 282.65 -27.15 177 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 0.56 -0.61 73 0 23 0
29SEP26 250.00 P 0.00 0.00 0.00 0.73 -0.72 73 0 21 0
29SEP26 255.00 P 0.00 0.00 0.00 0.91 -0.93 73 0 88 0
29SEP26 260.00 P 0.00 0.00 0.00 1.13 -1.13 73 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 1.40 -1.27 73 0 9 0
29SEP26 270.00 P 3.10 3.10 3.10 1.73 -1.54 73 1 21 -1
29SEP26 275.00 P 0.00 0.00 0.00 2.12 -1.74 73 0 219 0
29SEP26 280.00 P 4.46 4.50 4.20 2.54 -2.01 73 22 70 0
29SEP26 285.00 P 5.04 5.04 5.04 2.99 -2.38 73 15 40 +15
29SEP26 290.00 P 5.70 5.70 5.52 3.59 -2.61 74 30 45 -4
29SEP26 295.00 P 6.90 6.90 5.62 4.19 -3.02 74 217 248 +192
29SEP26 300.00 P 6.33 6.33 6.33 4.87 -3.44 74 2 153 0
29SEP26 310.00 P 9.10 10.00 7.60 6.52 -4.25 74 69 280 -19
29SEP26 320.00 P 11.70 13.20 9.60 8.56 -5.05 74 81 117 +14
29SEP26 330.00 P 16.38 16.38 12.40 10.87 -6.25 74 33 128 -19
29SEP26 340.00 P 19.94 19.94 15.08 13.72 -7.25 74 26 143 -9
29SEP26 350.00 P 21.02 23.73 21.02 16.97 -8.35 74 7 129 -1
29SEP26 360.00 P 27.98 28.64 22.59 20.55 -9.71 74 128 1,354 +100
29SEP26 370.00 P 30.66 30.68 30.66 24.80 -10.63 74 45 201 -45
29SEP26 380.00 P 36.35 36.35 33.89 29.24 -12.16 75 14 71 0
29SEP26 390.00 P 39.89 42.01 37.77 34.41 -13.12 75 32 194 +20
29SEP26 400.00 P 44.68 44.69 42.10 39.77 -14.53 75 90 200 +15
29SEP26 410.00 P 52.34 52.34 52.34 45.76 -15.51 76 15 76 0
29SEP26 420.00 P 60.71 60.71 60.71 51.96 -16.37 76 15 141 0
29SEP26 430.00 P 61.01 61.21 61.01 58.73 -17.72 76 30 84 -30
29SEP26 440.00 P 0.00 0.00 0.00 65.67 -18.92 77 0 76 0
29SEP26 450.00 P 78.00 78.00 78.00 73.17 -19.68 77 1 66 0
29SEP26 460.00 P 0.00 0.00 0.00 80.71 -20.82 78 0 68 0
29SEP26 470.00 P 0.00 0.00 0.00 88.85 -21.39 79 0 888 0
29SEP26 480.00 P 0.00 0.00 0.00 97.00 -21.91 79 0 164 0
29SEP26 490.00 P 0.00 0.00 0.00 105.58 -22.94 81 0 106 0
29SEP26 500.00 P 0.00 0.00 0.00 114.27 -23.65 82 0 186 0
29SEP26 510.00 P 0.00 0.00 0.00 123.16 -24.26 83 0 71 0
29SEP26 520.00 P 0.00 0.00 0.00 132.30 -24.72 84 0 433 0
29SEP26 530.00 P 0.00 0.00 0.00 141.46 -25.33 86 0 45 0
29SEP26 540.00 P 0.00 0.00 0.00 150.94 -25.63 88 0 51 0
29SEP26 550.00 P 0.00 0.00 0.00 160.44 -25.86 89 0 911 0
29SEP26 560.00 P 0.00 0.00 0.00 170.04 -25.96 91 0 27 0
29SEP26 570.00 P 0.00 0.00 0.00 179.81 -25.72 94 0 771 0
29SEP26 580.00 P 0.00 0.00 0.00 189.60 -25.91 96 0 2 0
29SEP26 590.00 P 0.00 0.00 0.00 199.49 -25.81 99 0 54 0
29SEP26 600.00 P 0.00 0.00 0.00 209.46 -26.14 101 0 1,000 0
29SEP26 610.00 P 0.00 0.00 0.00 219.45 -27.05 104 0 34 0
29SEP26 620.00 P 0.00 0.00 0.00 229.53 -25.09 107 0 338 0
29SEP26 630.00 P 0.00 0.00 0.00 239.65 -25.73 110 0 797 0
29SEP26 640.00 P 0.00 0.00 0.00 249.21 -26.37 111 0 76 0
29SEP26 650.00 P 0.00 0.00 0.00 259.97 -25.16 116 0 39 0
29SEP26 660.00 P 0.00 0.00 0.00 269.65 -24.93 118 0 251 0
29SEP26 670.00 P 0.00 0.00 0.00 279.43 -23.89 119 0 299 0
29SEP26 680.00 P 0.00 0.00 0.00 290.69 -25.04 126 0 56 0
29SEP26 690.00 P 0.00 0.00 0.00 300.97 -23.68 129 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 310.92 -23.54 132 0 32 0
29SEP26 710.00 P 0.00 0.00 0.00 319.70 -24.87 130 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 331.26 -23.82 137 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 339.63 -25.36 134 0 2 0
29SEP26 740.00 P 0.00 0.00 0.00 350.43 -22.88 139 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 360.93 -22.30 143 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 369.76 -23.38 141 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 380.47 -22.58 145 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 390.65 -22.93 148 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 398.43 -23.78 141 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 409.15 -23.70 146 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 419.31 -22.61 148 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 429.52 -22.33 151 0 15 0
29SEP26 830.00 P 0.00 0.00 0.00 437.73 -24.88 145 0 30 0
29SEP26 840.00 P 0.00 0.00 0.00 447.62 -24.11 146 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 457.57 -24.08 148 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 470.05 -22.56 160 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 479.99 -24.71 161 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 489.94 -23.06 163 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 499.36 -23.64 162 0 17 0
29SEP26 900.00 P 0.00 0.00 0.00 509.50 -23.50 164 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 519.00 -24.00 164 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 529.00 -24.50 165 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 538.50 -25.00 165 0 17 0
29SEP26 940.00 P 0.00 0.00 0.00 549.00 -24.50 169 0 0 0
29OCT26 245.00 P 4.42 4.42 4.42 1.85 -1.57 68 2 94 0
29OCT26 250.00 P 0.00 0.00 0.00 2.20 -1.82 68 0 31 0
29OCT26 255.00 P 0.00 0.00 0.00 2.62 -2.01 68 0 55 0
29OCT26 260.00 P 0.00 0.00 0.00 3.04 -2.31 68 0 1 0
29OCT26 265.00 P 0.00 0.00 0.00 3.54 -2.63 68 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 4.27 -2.74 68 0 7 0
29OCT26 275.00 P 0.00 0.00 0.00 4.89 -3.03 68 0 15 0
29OCT26 280.00 P 9.15 9.15 9.15 5.56 -3.46 68 20 193 0
29OCT26 285.00 P 0.00 0.00 0.00 6.41 -3.71 68 0 7 0
29OCT26 290.00 P 0.00 0.00 0.00 7.26 -4.30 68 0 25 0
29OCT26 295.00 P 0.00 0.00 0.00 8.12 -4.87 68 0 36 0
29OCT26 300.00 P 0.00 0.00 0.00 9.20 -5.25 68 0 77 0
29OCT26 310.00 P 0.00 0.00 0.00 11.46 -6.02 68 0 37 0
29OCT26 320.00 P 20.93 20.93 18.89 14.13 -7.01 68 16 55 +14
29OCT26 330.00 P 24.60 24.60 22.50 17.05 -7.92 69 17 41 -3
29OCT26 340.00 P 29.07 29.10 29.07 20.48 -8.94 69 24 126 +24
29OCT26 350.00 P 31.59 31.59 28.93 24.13 -9.89 69 36 264 +15
29OCT26 360.00 P 34.87 34.87 32.27 28.32 -10.97 69 32 33 +2
29OCT26 370.00 P 41.63 41.63 37.53 32.76 -11.81 69 45 169 -45
29OCT26 380.00 P 47.26 47.26 43.66 37.63 -13.01 69 30 103 +5
29OCT26 390.00 P 53.50 54.37 49.50 42.88 -13.85 69 18 111 0
29OCT26 400.00 P 59.57 59.57 54.40 48.34 -15.01 70 113 145 +113
29OCT26 410.00 P 67.48 67.48 67.48 54.41 -15.80 70 15 16 +15
29OCT26 420.00 P 68.65 68.65 68.65 60.49 -16.77 70 15 15 +15
29OCT26 430.00 P 0.00 0.00 0.00 67.19 -17.64 70 0 0 0
29OCT26 440.00 P 0.00 0.00 0.00 74.04 -18.38 71 0 0 0
29OCT26 450.00 P 0.00 0.00 0.00 81.07 -19.33 71 0 0 0
29OCT26 460.00 P 0.00 0.00 0.00 88.64 -19.97 72 0 0 0
29OCT26 470.00 P 0.00 0.00 0.00 96.21 -20.64 72 0 0 0
29OCT26 480.00 P 0.00 0.00 0.00 104.11 -21.41 73 0 0 0
29OCT26 490.00 P 0.00 0.00 0.00 112.31 -21.97 73 0 0 0
29OCT26 500.00 P 0.00 0.00 0.00 120.53 -22.53 73 0 0 0
27NOV26 250.00 P 10.22 10.79 8.91 5.92 -2.71 68 81 152 +60
27NOV26 255.00 P 11.48 11.48 11.48 6.80 -2.99 68 15 20 +15
27NOV26 260.00 P 12.65 12.65 12.65 7.68 -3.27 68 15 15 +15
27NOV26 265.00 P 0.00 0.00 0.00 8.56 -3.56 68 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 9.56 -3.92 68 0 4 0
27NOV26 275.00 P 0.00 0.00 0.00 10.73 -4.24 68 0 4 0
27NOV26 280.00 P 16.72 16.72 16.72 11.90 -4.57 68 15 15 +15
27NOV26 285.00 P 0.00 0.00 0.00 13.06 -4.90 69 0 0 0
27NOV26 290.00 P 0.00 0.00 0.00 14.39 -5.32 68 0 15 0
27NOV26 295.00 P 20.73 20.73 20.73 15.89 -5.69 69 7 7 +7
27NOV26 300.00 P 21.86 21.86 21.86 17.39 -6.05 69 9 50 0
27NOV26 310.00 P 27.02 27.02 25.72 20.49 -6.89 69 21 55 -21
27NOV26 320.00 P 0.00 0.00 0.00 24.22 -7.67 69 0 71 0
27NOV26 330.00 P 0.00 0.00 0.00 27.96 -8.47 69 0 100 0
27NOV26 340.00 P 0.00 0.00 0.00 32.39 -9.37 69 0 109 0
27NOV26 350.00 P 0.00 0.00 0.00 36.91 -10.18 69 0 105 0
27NOV26 360.00 P 49.19 49.19 49.19 41.81 -11.11 69 14 34 0
27NOV26 370.00 P 56.28 56.28 56.28 47.15 -11.91 69 15 75 +15
27NOV26 380.00 P 0.00 0.00 0.00 52.49 -12.74 70 0 15 0
27NOV26 390.00 P 67.40 67.40 65.38 58.51 -13.62 70 30 30 +11
27NOV26 400.00 P 0.00 0.00 0.00 64.65 -14.38 70 0 30 0
27NOV26 410.00 P 76.20 76.20 76.20 70.85 -15.27 70 10 61 +10
27NOV26 420.00 P 0.00 0.00 0.00 77.75 -15.97 71 0 21 0
27NOV26 430.00 P 0.00 0.00 0.00 84.66 -16.66 71 0 0 0
27NOV26 440.00 P 0.00 0.00 0.00 91.62 -17.49 71 0 0 0
27NOV26 450.00 P 0.00 0.00 0.00 99.22 -18.10 72 0 0 0
27NOV26 460.00 P 0.00 0.00 0.00 106.82 -18.72 72 0 0 0
27NOV26 470.00 P 0.00 0.00 0.00 114.43 -19.39 72 0 0 0
27NOV26 480.00 P 0.00 0.00 0.00 122.56 -19.99 73 0 0 0
27NOV26 490.00 P 0.00 0.00 0.00 130.77 -20.51 73 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 8.52 -3.05 68 0 69 0
30DEC26 250.00 P 0.00 0.00 0.00 9.43 -3.34 68 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 10.42 -3.55 68 0 15 0
30DEC26 260.00 P 17.50 17.50 15.50 11.62 -3.84 68 22 21 +1
30DEC26 265.00 P 0.00 0.00 0.00 12.83 -4.17 68 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 14.03 -4.51 68 0 17 0
30DEC26 275.00 P 0.00 0.00 0.00 15.24 -4.84 68 0 30 0
30DEC26 280.00 P 22.60 22.60 22.60 16.76 -5.06 68 3 71 -3
30DEC26 285.00 P 0.00 0.00 0.00 18.30 -5.43 68 0 19 0
30DEC26 290.00 P 25.38 25.38 25.38 19.84 -5.80 69 1 25 -1
30DEC26 295.00 P 0.00 0.00 0.00 21.38 -6.17 69 0 45 0
30DEC26 300.00 P 0.00 0.00 0.00 23.03 -6.44 69 0 79 0
30DEC26 310.00 P 0.00 0.00 0.00 26.85 -7.17 69 0 79 0
30DEC26 320.00 P 38.34 38.66 38.34 30.68 -7.96 69 16 152 +16
30DEC26 330.00 P 42.46 42.46 42.46 34.98 -8.59 69 15 123 0
30DEC26 340.00 P 47.00 47.00 47.00 39.60 -9.40 69 1 115 0
30DEC26 350.00 P 49.69 49.69 49.69 44.24 -10.20 69 15 296 +15
30DEC26 360.00 P 58.32 58.32 58.32 49.55 -10.83 69 15 271 +15
30DEC26 370.00 P 65.84 65.84 65.84 54.98 -11.63 69 15 133 +15
30DEC26 380.00 P 0.00 0.00 0.00 60.43 -12.43 70 0 226 0
30DEC26 390.00 P 77.78 77.78 77.78 66.56 -13.01 70 15 299 0
30DEC26 400.00 P 0.00 0.00 0.00 72.80 -13.77 70 0 239 0
30DEC26 410.00 P 0.00 0.00 0.00 79.05 -14.52 70 0 189 0
30DEC26 420.00 P 0.00 0.00 0.00 85.77 -15.07 70 0 433 0
30DEC26 430.00 P 0.00 0.00 0.00 92.76 -15.76 71 0 171 0
30DEC26 440.00 P 0.00 0.00 0.00 99.77 -16.44 71 0 26 0
30DEC26 450.00 P 0.00 0.00 0.00 106.86 -17.06 71 0 30 0
30DEC26 460.00 P 0.00 0.00 0.00 114.54 -17.58 71 0 22 0
30DEC26 470.00 P 0.00 0.00 0.00 122.24 -18.18 72 0 79 0
30DEC26 480.00 P 0.00 0.00 0.00 129.94 -18.77 72 0 2 0
30DEC26 490.00 P 0.00 0.00 0.00 137.82 -19.23 72 0 5 0
30DEC26 500.00 P 0.00 0.00 0.00 146.11 -19.73 73 0 137 0
30DEC26 510.00 P 0.00 0.00 0.00 154.41 -20.23 73 0 53 0
30DEC26 520.00 P 0.00 0.00 0.00 162.71 -20.74 73 0 34 0
30DEC26 530.00 P 0.00 0.00 0.00 171.10 -21.17 74 0 60 0
30DEC26 540.00 P 0.00 0.00 0.00 179.90 -21.53 74 0 30 0
30DEC26 550.00 P 0.00 0.00 0.00 188.70 -21.94 75 0 26 0
30DEC26 560.00 P 0.00 0.00 0.00 197.51 -22.34 75 0 26 0
30DEC26 570.00 P 0.00 0.00 0.00 206.33 -22.74 76 0 1 0
30DEC26 580.00 P 0.00 0.00 0.00 215.41 -23.01 76 0 15 0
30DEC26 590.00 P 0.00 0.00 0.00 224.61 -23.33 77 0 17 0
30DEC26 600.00 P 0.00 0.00 0.00 233.83 -23.64 78 0 67 0
30DEC26 610.00 P 0.00 0.00 0.00 243.05 -23.95 79 0 61 0
30DEC26 620.00 P 0.00 0.00 0.00 252.28 -24.26 79 0 232 0
30DEC26 630.00 P 0.00 0.00 0.00 261.74 -24.45 80 0 38 0
30DEC26 640.00 P 0.00 0.00 0.00 271.26 -24.69 81 0 56 0
30DEC26 650.00 P 0.00 0.00 0.00 280.79 -24.92 82 0 75 0
30DEC26 660.00 P 0.00 0.00 0.00 290.32 -25.16 82 0 66 0
30DEC26 670.00 P 0.00 0.00 0.00 299.86 -25.39 83 0 27 0
30DEC26 680.00 P 0.00 0.00 0.00 309.52 -25.54 84 0 30 0
30DEC26 690.00 P 0.00 0.00 0.00 319.27 -25.71 85 0 55 0
30DEC26 700.00 P 0.00 0.00 0.00 329.04 -25.87 86 0 73 0
30DEC26 710.00 P 0.00 0.00 0.00 338.80 -26.04 88 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 348.57 -26.20 89 0 15 0
30DEC26 730.00 P 0.00 0.00 0.00 358.35 -26.36 90 0 500 0
30DEC26 740.00 P 0.00 0.00 0.00 368.24 -26.46 91 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 378.16 -26.58 92 0 1 0
30DEC26 760.00 P 0.00 0.00 0.00 388.09 -26.69 93 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 398.03 -26.80 94 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 407.96 -26.91 95 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 417.90 -27.02 96 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 427.89 -27.10 97 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 437.94 -27.17 99 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 447.98 -27.24 100 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 458.02 -27.32 101 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 468.07 -27.39 102 0 15 0
30DEC26 850.00 P 0.00 0.00 0.00 478.12 -27.46 103 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 488.17 -27.53 105 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 498.27 -27.58 106 0 57 0
30DEC26 880.00 P 0.00 0.00 0.00 508.39 -27.62 107 0 33 0
30DEC26 890.00 P 0.00 0.00 0.00 518.50 -27.50 108 0 17 0
30DEC26 900.00 P 0.00 0.00 0.00 528.62 -27.38 110 0 31 0
30DEC26 910.00 P 0.00 0.00 0.00 538.74 -27.26 111 0 95 0
30DEC26 920.00 P 0.00 0.00 0.00 548.86 -27.14 112 0 13 0
30DEC26 930.00 P 0.00 0.00 0.00 558.99 -26.01 113 0 88 0
30DEC26 940.00 P 0.00 0.00 0.00 569.13 -27.37 114 0 86 0
30MAR27 245.00 P 22.80 22.80 22.80 16.28 -3.88 67 1 15 0
30MAR27 250.00 P 0.00 0.00 0.00 17.55 -4.22 67 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 19.02 -4.36 67 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 20.63 -4.39 67 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 22.25 -4.76 67 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 23.86 -5.14 67 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 25.48 -5.51 67 0 116 0
30MAR27 280.00 P 0.00 0.00 0.00 27.13 -5.86 67 0 167 0
30MAR27 285.00 P 0.00 0.00 0.00 29.12 -5.86 67 0 116 0
30MAR27 290.00 P 0.00 0.00 0.00 31.11 -6.04 67 0 115 0
30MAR27 295.00 P 0.00 0.00 0.00 33.11 -6.43 67 0 277 0
30MAR27 300.00 P 0.00 0.00 0.00 35.10 -6.83 67 0 315 0
30MAR27 310.00 P 49.00 49.00 49.00 39.12 -7.60 67 1 307 0
30MAR27 320.00 P 54.00 54.00 52.00 43.89 -7.70 67 2 183 +1
30MAR27 330.00 P 56.60 57.23 56.60 48.68 -8.51 67 16 179 +16
30MAR27 340.00 P 0.00 0.00 0.00 53.48 -9.31 67 0 202 0
30MAR27 350.00 P 0.00 0.00 0.00 58.78 -9.63 68 0 240 0
30MAR27 360.00 P 0.00 0.00 0.00 64.38 -10.14 68 0 114 0
30MAR27 370.00 P 0.00 0.00 0.00 70.00 -10.91 68 0 106 0
30MAR27 380.00 P 90.00 90.00 90.00 75.63 -11.69 68 1 259 +1
30MAR27 390.00 P 0.00 0.00 0.00 81.93 -11.82 68 0 55 0
30MAR27 400.00 P 0.00 0.00 0.00 88.33 -12.42 68 0 92 0
30MAR27 410.00 P 0.00 0.00 0.00 94.74 -13.15 68 0 56 0
30MAR27 420.00 P 0.00 0.00 0.00 101.18 -13.87 68 0 60 0
30MAR27 430.00 P 0.00 0.00 0.00 108.13 -14.11 69 0 0 0
30MAR27 440.00 P 0.00 0.00 0.00 115.27 -14.50 69 0 20 0
30MAR27 450.00 P 0.00 0.00 0.00 122.44 -15.15 69 0 0 0
30MAR27 460.00 P 0.00 0.00 0.00 129.61 -15.82 69 0 28 0
30MAR27 470.00 P 0.00 0.00 0.00 136.89 -16.39 69 0 3 0
30MAR27 480.00 P 0.00 0.00 0.00 144.71 -16.45 70 0 17 0
30MAR27 490.00 P 0.00 0.00 0.00 152.54 -16.93 70 0 15 0
30MAR27 500.00 P 0.00 0.00 0.00 160.38 -17.51 70 0 5 0
30MAR27 510.00 P 0.00 0.00 0.00 168.25 -18.07 70 0 0 0
30MAR27 520.00 P 0.00 0.00 0.00 176.15 -18.61 70 0 2 0
30MAR27 530.00 P 0.00 0.00 0.00 184.55 -18.68 71 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 192.97 -18.99 71 0 1 0
30MAR27 550.00 P 0.00 0.00 0.00 201.40 -19.47 71 0 3 0
30MAR27 560.00 P 0.00 0.00 0.00 209.84 -19.95 72 0 31 0
30MAR27 570.00 P 0.00 0.00 0.00 218.31 -20.41 72 0 1 0
30MAR27 580.00 P 0.00 0.00 0.00 226.93 -20.73 72 0 1 0
30MAR27 590.00 P 0.00 0.00 0.00 235.84 -20.79 73 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 244.75 -21.12 73 0 69 0
30MAR27 610.00 P 0.00 0.00 0.00 253.68 -21.49 74 0 219 0
30MAR27 620.00 P 0.00 0.00 0.00 262.62 -21.86 74 0 40 0
30MAR27 630.00 P 0.00 0.00 0.00 271.57 -22.23 74 0 94 0
30MAR27 640.00 P 0.00 0.00 0.00 280.57 -22.57 74 0 57 0
30MAR27 650.00 P 0.00 0.00 0.00 289.86 -22.63 75 0 32 0
30MAR27 660.00 P 0.00 0.00 0.00 299.17 -22.78 76 0 29 0
30MAR27 670.00 P 0.00 0.00 0.00 308.48 -23.07 76 0 30 0
30MAR27 680.00 P 0.00 0.00 0.00 317.81 -23.35 77 0 31 0
30MAR27 690.00 P 0.00 0.00 0.00 327.14 -23.64 77 0 110 0
30MAR27 700.00 P 0.00 0.00 0.00 336.49 -23.91 78 0 27 0
30MAR27 710.00 P 0.00 0.00 0.00 345.88 -24.16 78 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 355.48 -24.21 79 0 15 0
30MAR27 730.00 P 0.00 0.00 0.00 365.09 -24.31 79 0 12 0
30MAR27 740.00 P 0.00 0.00 0.00 374.70 -24.52 80 0 13 0
30MAR27 750.00 P 0.00 0.00 0.00 384.32 -24.73 80 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 393.96 -24.92 81 0 1 0
30MAR27 770.00 P 0.00 0.00 0.00 403.60 -25.12 82 0 28 0
30MAR27 780.00 P 0.00 0.00 0.00 413.25 -25.32 82 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 422.97 -25.46 83 0 15 0
30MAR27 800.00 P 0.00 0.00 0.00 432.80 -25.50 84 0 29 0
30MAR27 810.00 P 0.00 0.00 0.00 442.62 -25.59 84 0 13 0
29JUN27 245.00 P 0.00 0.00 0.00 23.51 -4.42 66 0 57 0
29JUN27 250.00 P 0.00 0.00 0.00 25.19 -4.76 66 0 124 0
29JUN27 255.00 P 0.00 0.00 0.00 26.86 -5.15 66 0 29 0
29JUN27 260.00 P 0.00 0.00 0.00 28.54 -5.53 66 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 30.24 -5.89 66 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 32.29 -5.91 66 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 34.35 -5.92 66 0 45 0
29JUN27 280.00 P 49.90 49.90 48.38 36.40 -6.16 66 31 38 -21
29JUN27 285.00 P 0.00 0.00 0.00 38.46 -6.56 66 0 1 0
29JUN27 290.00 P 0.00 0.00 0.00 40.53 -6.94 66 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 42.59 -7.35 66 0 300 0
29JUN27 300.00 P 0.00 0.00 0.00 44.74 -7.66 66 0 38 0
29JUN27 310.00 P 0.00 0.00 0.00 49.65 -7.70 66 0 16 0
29JUN27 320.00 P 0.00 0.00 0.00 54.57 -8.27 66 0 74 0
29JUN27 330.00 P 0.00 0.00 0.00 59.51 -9.06 67 0 56 0
29JUN27 340.00 P 0.00 0.00 0.00 64.65 -9.67 67 0 19 0
29JUN27 350.00 P 90.00 92.50 90.00 70.37 -9.72 67 3 130 -1
29JUN27 360.00 P 0.00 0.00 0.00 76.11 -10.23 67 0 405 0
29JUN27 370.00 P 0.00 0.00 0.00 81.85 -11.02 67 0 60 0
29JUN27 380.00 P 0.00 0.00 0.00 87.64 -11.76 67 0 0 0
29JUN27 390.00 P 0.00 0.00 0.00 94.06 -11.90 67 0 30 0
29JUN27 400.00 P 0.00 0.00 0.00 100.57 -12.01 67 0 52 0
29JUN27 410.00 P 0.00 0.00 0.00 107.11 -12.73 67 0 45 0
29JUN27 420.00 P 0.00 0.00 0.00 113.66 -13.44 67 0 0 0
29JUN27 430.00 P 0.00 0.00 0.00 120.25 -14.13 68 0 5 0
29JUN27 440.00 P 0.00 0.00 0.00 127.47 -14.22 68 0 0 0
29JUN27 450.00 P 0.00 0.00 0.00 134.73 -14.29 68 0 1 0
29JUN27 460.00 P 0.00 0.00 0.00 142.00 -14.87 68 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 149.29 -15.51 68 0 1 0
29JUN27 480.00 P 0.00 0.00 0.00 156.61 -16.14 68 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 164.18 -16.53 69 0 0 0
29JUN27 500.00 P 0.00 0.00 0.00 172.10 -16.59 69 0 0 0
29JUN27 510.00 P 0.00 0.00 0.00 180.04 -16.69 69 0 0 0
29JUN27 520.00 P 0.00 0.00 0.00 187.98 -17.25 69 0 2 0
29JUN27 530.00 P 0.00 0.00 0.00 195.95 -17.78 69 0 0 0
29JUN27 540.00 P 0.00 0.00 0.00 203.93 -18.33 69 0 0 0
29JUN27 550.00 P 0.00 0.00 0.00 212.01 -18.79 70 0 0 0
29JUN27 560.00 P 0.00 0.00 0.00 220.51 -18.85 70 0 1 0
29JUN27 570.00 P 0.00 0.00 0.00 229.02 -18.92 70 0 7 0
29JUN27 580.00 P 0.00 0.00 0.00 237.53 -19.18 70 0 15 0
29JUN27 590.00 P 0.00 0.00 0.00 246.07 -19.62 71 0 0 0
29JUN27 600.00 P 0.00 0.00 0.00 254.62 -20.07 71 0 0 0
29JUN27 610.00 P 0.00 0.00 0.00 263.19 -20.50 71 0 0 0
29JUN27 620.00 P 0.00 0.00 0.00 271.81 -20.90 71 0 0 0
29JUN27 630.00 P 0.00 0.00 0.00 280.79 -20.96 72 0 0 0
TOTAL PUT 3,784 54,859 +1,411
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$ 51.200
21AUG26 37.50 C 0.00 0.00 0.00 13.70 +0.53 0 0 0 0
21AUG26 38.00 C 0.00 0.00 0.00 13.20 +0.51 0 0 0 0
21AUG26 38.50 C 0.00 0.00 0.00 12.70 +0.55 0 0 0 0
21AUG26 39.00 C 0.00 0.00 0.00 12.20 +0.55 0 0 0 0
21AUG26 39.50 C 0.00 0.00 0.00 11.70 +0.55 0 0 0 0
21AUG26 40.00 C 0.00 0.00 0.00 11.20 +0.55 0 0 0 0
21AUG26 40.50 C 0.00 0.00 0.00 10.70 +0.57 0 0 0 0
21AUG26 41.00 C 0.00 0.00 0.00 10.20 +0.55 0 0 0 0
21AUG26 41.50 C 0.00 0.00 0.00 9.70 +0.57 0 0 0 0
21AUG26 42.00 C 0.00 0.00 0.00 9.20 +0.65 0 0 0 0
21AUG26 42.50 C 0.00 0.00 0.00 8.70 +0.65 0 0 0 0
21AUG26 43.00 C 0.00 0.00 0.00 8.20 +0.65 0 0 0 0
21AUG26 43.50 C 0.00 0.00 0.00 7.70 +0.65 0 0 0 0
21AUG26 44.00 C 0.00 0.00 0.00 7.20 +0.65 0 0 0 0
21AUG26 44.50 C 0.00 0.00 0.00 6.70 +0.65 0 0 0 0
21AUG26 45.00 C 0.00 0.00 0.00 6.20 +0.65 0 0 0 0
21AUG26 45.50 C 0.00 0.00 0.00 5.70 +0.65 0 0 0 0
21AUG26 46.00 C 0.00 0.00 0.00 5.20 +0.65 0 0 0 0
21AUG26 46.50 C 0.00 0.00 0.00 4.70 +0.64 0 0 0 0
21AUG26 47.00 C 0.00 0.00 0.00 4.20 +0.64 0 0 0 0
21AUG26 47.50 C 0.00 0.00 0.00 3.70 +0.63 0 0 0 -111
21AUG26 48.00 C 3.14 3.14 3.14 3.20 +0.62 0 50 0 -340
21AUG26 48.50 C 2.63 2.63 2.61 2.70 +0.55 0 143 0 -240
21AUG26 49.00 C 2.10 2.12 2.10 2.20 +0.50 0 250 0 -491
21AUG26 49.50 C 1.59 1.68 1.59 1.70 +0.43 0 150 0 -329
21AUG26 50.00 C 1.11 1.16 1.11 1.20 +0.30 0 250 0 -471
21AUG26 51.00 C 0.50 0.70 0.15 0.20 -0.23 0 796 20 -452
21AUG26 52.00 C 0.20 0.20 0.20 0.00 -0.16 0 50 285 +3
21AUG26 53.00 C 0.00 0.00 0.00 0.00 -0.05 0 0 40 0
21AUG26 54.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 46 0
21AUG26 55.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 54 0
21AUG26 56.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 57.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 58.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 59.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 60.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 61.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 62.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 63.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 64.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 65.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 66.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 67.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 68.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 69.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 70.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 71.00 C 0.00 0.00 0.00 0.00 - 0 0 0 -
28AUG26 37.00 C 0.00 0.00 0.00 14.22 +0.65 0 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 13.22 +0.53 0 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 12.24 +0.59 84 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 11.22 +0.57 0 0 50 0
28AUG26 41.00 C 0.00 0.00 0.00 10.23 +0.58 63 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 9.24 +0.63 63 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 8.25 +0.61 60 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 7.28 +0.58 60 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 6.33 +0.55 60 0 276 0
28AUG26 46.00 C 0.00 0.00 0.00 5.42 +0.50 60 0 208 0
28AUG26 47.00 C 4.68 4.68 4.68 4.55 +0.44 60 1 410 0
28AUG26 48.00 C 0.00 0.00 0.00 3.75 +0.38 60 0 336 0
28AUG26 49.00 C 0.00 0.00 0.00 3.02 +0.30 60 0 922 0
28AUG26 50.00 C 0.00 0.00 0.00 2.45 +0.30 63 0 1,381 0
28AUG26 52.50 C 1.26 1.45 1.26 1.21 +0.11 61 45 2,340 -30
28AUG26 55.00 C 0.50 0.55 0.50 0.51 +0.03 61 173 1,749 +10
28AUG26 57.50 C 0.24 0.27 0.24 0.18 0.00 60 20 1,202 0
28AUG26 60.00 C 0.00 0.00 0.00 0.06 0.00 61 2 1,841 -2
28AUG26 62.50 C 0.00 0.00 0.00 0.02 0.00 63 0 1,140 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 68 0 1,473 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 77 0 419 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 86 0 327 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 94 0 573 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 102 0 714 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 0.00 110 0 293 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 117 0 327 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 125 0 342 0
28AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 131 0 380 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 138 0 374 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 144 0 260 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 151 0 480 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 156 0 30 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 162 0 40 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 168 0 65 0
29SEP26 37.00 C 0.00 0.00 0.00 14.25 +0.30 0 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 13.28 +0.36 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 12.32 +0.34 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 11.36 +0.22 36 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 10.43 +0.22 39 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 9.52 +0.30 41 0 40 0
29SEP26 43.00 C 0.00 0.00 0.00 8.64 +0.43 42 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 7.92 +0.52 46 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 7.11 +0.49 46 0 95 0
29SEP26 46.00 C 0.00 0.00 0.00 6.35 +0.46 46 0 211 0
29SEP26 47.00 C 0.00 0.00 0.00 5.64 +0.43 46 0 641 0
29SEP26 48.00 C 0.00 0.00 0.00 4.97 +0.40 46 0 696 0
29SEP26 49.00 C 0.00 0.00 0.00 4.40 +0.40 47 0 431 0
29SEP26 50.00 C 3.63 3.63 3.63 3.83 +0.37 47 15 1,162 0
29SEP26 52.50 C 0.00 0.00 0.00 2.64 +0.22 47 0 277 0
29SEP26 55.00 C 1.80 1.80 1.77 1.77 +0.18 47 33 362 -16
29SEP26 57.50 C 1.17 1.17 1.11 1.13 +0.12 47 368 3,835 +8
29SEP26 60.00 C 0.76 0.76 0.70 0.69 +0.07 46 402 1,508 -93
29SEP26 62.50 C 0.46 0.57 0.46 0.41 +0.05 46 311 1,210 +311
29SEP26 65.00 C 0.00 0.00 0.00 0.24 +0.03 47 0 2,626 0
29SEP26 67.50 C 0.00 0.00 0.00 0.13 +0.01 46 0 844 0
29SEP26 70.00 C 0.00 0.00 0.00 0.08 +0.01 47 0 1,108 0
29SEP26 72.50 C 0.00 0.00 0.00 0.04 0.00 46 0 1,649 0
29SEP26 75.00 C 0.00 0.00 0.00 0.02 0.00 46 0 1,322 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 46 0 759 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 49 0 749 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 52 0 775 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 55 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 63 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 68 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 77 0 41 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 79 0 490 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 81 0 35 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 84 0 141 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 85 0 76 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 87 0 51 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 89 0 2 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 91 0 5 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 93 0 140 0
29OCT26 37.00 C 0.00 0.00 0.00 14.62 +0.44 47 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 13.66 +0.34 46 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 12.73 +0.49 45 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 11.80 +0.41 44 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 10.93 +0.26 44 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 10.12 +0.43 44 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 9.28 +0.22 44 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 8.60 +0.31 45 0 15 0
29OCT26 45.00 C 0.00 0.00 0.00 7.87 +0.49 45 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 7.18 +0.47 45 0 280 0
29OCT26 47.00 C 0.00 0.00 0.00 6.52 +0.44 45 0 117 0
29OCT26 48.00 C 0.00 0.00 0.00 5.91 +0.42 45 0 537 0
29OCT26 49.00 C 0.00 0.00 0.00 5.33 +0.39 45 0 409 0
29OCT26 50.00 C 0.00 0.00 0.00 4.83 +0.39 46 0 324 0
29OCT26 52.50 C 3.54 3.54 3.44 3.65 +0.23 46 45 670 +45
29OCT26 55.00 C 0.00 0.00 0.00 2.77 +0.25 46 3,000 3,747 +3,000
29OCT26 57.50 C 0.00 0.00 0.00 2.02 +0.20 46 0 1,213 0
29OCT26 60.00 C 1.43 1.44 1.43 1.45 +0.16 46 130 399 -30
29OCT26 62.50 C 1.09 1.09 1.09 1.02 +0.12 46 50 538 0
29OCT26 65.00 C 0.00 0.00 0.00 0.71 +0.09 46 0 240 0
29OCT26 67.50 C 0.00 0.00 0.00 0.49 +0.07 46 0 125 0
29OCT26 70.00 C 0.45 0.45 0.45 0.33 +0.04 46 5 342 +5
29OCT26 72.50 C 0.00 0.00 0.00 0.22 +0.03 46 0 1 0
29OCT26 75.00 C 0.26 0.26 0.26 0.15 +0.02 46 3 3 +3
29OCT26 77.50 C 0.00 0.00 0.00 0.10 +0.02 46 0 15 0
27NOV26 38.00 C 0.00 0.00 0.00 14.00 +0.16 46 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 13.21 +0.20 47 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 12.42 +0.25 48 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 11.60 +0.23 47 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 10.80 +0.22 47 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 10.04 +0.20 47 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 9.38 +0.25 47 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 8.70 +0.25 47 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 8.06 +0.45 47 0 100 0
27NOV26 47.00 C 0.00 0.00 0.00 7.45 +0.43 47 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 6.87 +0.41 47 0 381 0
27NOV26 49.00 C 0.00 0.00 0.00 6.33 +0.39 47 0 898 0
27NOV26 50.00 C 0.00 0.00 0.00 5.84 +0.38 48 0 811 0
27NOV26 52.50 C 0.00 0.00 0.00 4.72 +0.32 48 0 819 0
27NOV26 55.00 C 0.00 0.00 0.00 3.79 +0.27 48 0 708 0
27NOV26 57.50 C 0.00 0.00 0.00 3.00 +0.23 48 0 739 0
27NOV26 60.00 C 0.00 0.00 0.00 2.34 +0.19 48 0 1,252 0
27NOV26 62.50 C 0.00 0.00 0.00 1.81 +0.15 48 0 1,162 0
27NOV26 65.00 C 0.00 0.00 0.00 1.39 +0.13 48 0 1,088 0
27NOV26 67.50 C 0.00 0.00 0.00 1.06 +0.10 48 0 900 0
27NOV26 70.00 C 0.00 0.00 0.00 0.80 +0.08 48 0 167 0
27NOV26 72.50 C 0.00 0.00 0.00 0.60 +0.06 48 0 67 0
27NOV26 75.00 C 0.00 0.00 0.00 0.45 +0.04 48 0 111 0
27NOV26 77.50 C 0.00 0.00 0.00 0.34 +0.04 48 0 186 0
30DEC26 37.00 C 0.00 0.00 0.00 15.26 +0.08 46 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 14.55 +0.20 48 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 13.74 +0.20 48 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 12.95 +0.19 48 0 1 0
30DEC26 41.00 C 0.00 0.00 0.00 12.20 +0.20 48 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 11.45 +0.18 48 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 10.74 +0.18 47 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 10.04 +0.16 47 0 90 0
30DEC26 45.00 C 0.00 0.00 0.00 9.39 +0.15 47 0 270 0
30DEC26 46.00 C 0.00 0.00 0.00 8.77 +0.13 47 0 349 0
30DEC26 47.00 C 0.00 0.00 0.00 8.19 +0.14 47 0 272 0
30DEC26 48.00 C 0.00 0.00 0.00 7.62 +0.30 47 0 275 0
30DEC26 49.00 C 0.00 0.00 0.00 7.23 +0.41 48 0 126 0
30DEC26 50.00 C 0.00 0.00 0.00 6.72 +0.37 48 0 268 0
30DEC26 52.50 C 0.00 0.00 0.00 5.61 +0.32 48 0 291 0
30DEC26 55.00 C 0.00 0.00 0.00 4.68 +0.29 48 0 636 0
30DEC26 57.50 C 0.00 0.00 0.00 3.83 +0.20 48 0 498 0
30DEC26 60.00 C 0.00 0.00 0.00 3.12 +0.16 48 0 586 0
30DEC26 62.50 C 0.00 0.00 0.00 2.53 +0.14 48 0 940 0
30DEC26 65.00 C 2.15 2.15 2.15 2.04 +0.11 48 2 871 +2
30DEC26 67.50 C 0.00 0.00 0.00 1.64 +0.09 48 0 911 0
30DEC26 70.00 C 0.00 0.00 0.00 1.31 +0.07 48 0 596 0
30DEC26 72.50 C 0.00 0.00 0.00 1.05 +0.06 48 0 917 0
30DEC26 75.00 C 0.00 0.00 0.00 0.83 +0.04 48 0 908 0
30DEC26 77.50 C 0.00 0.00 0.00 0.66 +0.04 48 0 233 0
30DEC26 80.00 C 0.00 0.00 0.00 0.52 +0.03 48 0 1,526 0
30DEC26 82.50 C 0.00 0.00 0.00 0.41 +0.02 48 0 497 0
30DEC26 85.00 C 0.00 0.00 0.00 0.33 +0.02 48 0 243 0
30DEC26 87.50 C 0.00 0.00 0.00 0.26 +0.02 48 0 79 0
30DEC26 90.00 C 0.00 0.00 0.00 0.20 +0.01 48 0 178 0
30DEC26 92.50 C 0.00 0.00 0.00 0.16 +0.01 48 0 153 0
30DEC26 95.00 C 0.00 0.00 0.00 0.13 +0.01 48 0 146 0
30DEC26 97.50 C 0.00 0.00 0.00 0.10 0.00 48 0 17 0
30DEC26 100.00 C 0.00 0.00 0.00 0.08 0.00 48 0 47 0
30MAR27 37.00 C 0.00 0.00 0.00 16.55 +0.18 49 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 15.80 +0.17 49 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 15.07 +0.14 49 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 14.38 +0.15 49 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 13.69 +0.15 49 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 13.03 +0.15 48 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 12.39 +0.13 48 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 11.72 +0.08 48 0 30 0
30MAR27 45.00 C 0.00 0.00 0.00 11.34 +0.28 49 0 205 0
30MAR27 46.00 C 0.00 0.00 0.00 10.66 +0.16 48 0 46 0
30MAR27 47.00 C 0.00 0.00 0.00 10.13 +0.17 48 0 67 0
30MAR27 48.00 C 0.00 0.00 0.00 9.60 +0.55 48 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 9.25 +0.42 49 0 40 0
30MAR27 50.00 C 0.00 0.00 0.00 8.78 +0.41 49 0 48 0
30MAR27 52.50 C 0.00 0.00 0.00 7.70 +0.38 49 0 5,569 0
30MAR27 55.00 C 0.00 0.00 0.00 6.75 +0.34 49 0 88 0
30MAR27 57.50 C 0.00 0.00 0.00 5.91 +0.31 49 0 125 0
30MAR27 60.00 C 5.12 5.12 5.12 5.16 +0.26 49 5 113 -5
30MAR27 62.50 C 0.00 0.00 0.00 4.48 +0.23 49 0 242 0
30MAR27 65.00 C 0.00 0.00 0.00 3.88 +0.20 49 0 340 0
30MAR27 67.50 C 0.00 0.00 0.00 3.36 +0.18 49 0 508 0
30MAR27 70.00 C 0.00 0.00 0.00 2.90 +0.15 49 0 225 0
30MAR27 72.50 C 0.00 0.00 0.00 2.51 +0.14 49 0 399 0
30MAR27 75.00 C 0.00 0.00 0.00 2.17 +0.13 49 0 573 0
30MAR27 77.50 C 0.00 0.00 0.00 1.87 +0.11 49 0 177 0
30MAR27 80.00 C 0.00 0.00 0.00 1.56 +0.04 48 0 149 0
30MAR27 82.50 C 0.00 0.00 0.00 1.35 +0.04 49 0 310 0
30MAR27 85.00 C 0.00 0.00 0.00 1.16 +0.03 48 0 282 0
30MAR27 87.50 C 0.00 0.00 0.00 1.03 +0.06 49 0 172 0
30MAR27 90.00 C 0.00 0.00 0.00 0.86 +0.03 48 0 210 0
30MAR27 92.50 C 0.00 0.00 0.00 0.74 +0.04 48 0 151 0
30MAR27 95.00 C 0.00 0.00 0.00 0.64 +0.02 48 0 83 0
30MAR27 97.50 C 0.00 0.00 0.00 0.57 +0.04 49 0 131 0
30MAR27 100.00 C 0.00 0.00 0.00 0.49 +0.03 49 0 290 0
29JUN27 37.00 C 0.00 0.00 0.00 17.60 +0.52 49 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 16.92 +0.50 49 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 16.46 +0.69 51 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 15.70 +0.15 50 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 15.02 +0.07 49 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 14.38 +0.05 49 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 13.81 +0.07 49 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 13.29 +0.08 49 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 12.79 +0.19 49 0 15 0
29JUN27 46.00 C 0.00 0.00 0.00 12.27 +0.20 49 0 42 0
29JUN27 47.00 C 0.00 0.00 0.00 11.68 +0.11 49 0 50 0
29JUN27 48.00 C 0.00 0.00 0.00 11.19 +0.11 49 0 135 0
29JUN27 49.00 C 0.00 0.00 0.00 10.95 +0.43 50 0 45 0
29JUN27 50.00 C 10.29 10.29 10.29 10.50 +0.56 50 5 90 -5
29JUN27 52.50 C 0.00 0.00 0.00 9.44 +0.38 50 0 41 0
29JUN27 55.00 C 0.00 0.00 0.00 8.49 +0.35 50 0 22 0
29JUN27 57.50 C 0.00 0.00 0.00 7.65 +0.33 50 0 75 0
29JUN27 60.00 C 0.00 0.00 0.00 6.89 +0.30 50 0 43 0
29JUN27 62.50 C 0.00 0.00 0.00 6.17 +0.24 50 0 5 0
29JUN27 65.00 C 0.00 0.00 0.00 5.52 +0.21 50 0 80 0
29JUN27 67.50 C 0.00 0.00 0.00 4.95 +0.20 50 0 1 0
29JUN27 70.00 C 0.00 0.00 0.00 4.43 +0.18 50 0 53 0
29JUN27 72.50 C 0.00 0.00 0.00 3.96 +0.19 50 0 61 0
29JUN27 75.00 C 0.00 0.00 0.00 3.54 +0.14 50 0 46 0
29JUN27 77.50 C 0.00 0.00 0.00 3.17 +0.13 50 0 47 0
29JUN27 80.00 C 0.00 0.00 0.00 2.84 +0.12 50 0 11 0
29JUN27 82.50 C 0.00 0.00 0.00 2.47 +0.04 49 0 542 0
29JUN27 85.00 C 0.00 0.00 0.00 2.21 +0.03 49 0 117 0
TOTAL CALL 6,304 84,750 +772
21AUG26 37.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 38.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 38.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 39.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 39.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 40.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 40.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 41.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 41.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 42.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
21AUG26 42.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 43.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 43.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 44.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 44.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 45.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 40 0
21AUG26 45.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 49 0
21AUG26 46.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 46.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
21AUG26 47.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 132 0
21AUG26 47.50 P 0.00 0.00 0.00 0.00 -0.02 0 0 161 0
21AUG26 48.00 P 0.01 0.01 0.01 0.00 -0.03 0 30 1,139 0
21AUG26 48.50 P 0.00 0.00 0.00 0.00 -0.07 0 0 442 0
21AUG26 49.00 P 0.02 0.02 0.02 0.00 -0.13 0 4 255 0
21AUG26 49.50 P 0.00 0.00 0.00 0.00 -0.22 0 0 135 0
21AUG26 50.00 P 0.00 0.00 0.00 0.00 -0.36 0 0 266 0
21AUG26 51.00 P 0.48 0.55 0.24 0.00 -0.84 0 44 44 +44
21AUG26 52.00 P 0.00 0.00 0.00 0.80 -0.77 0 0 0 0
21AUG26 53.00 P 0.00 0.00 0.00 1.80 -0.67 0 0 0 0
21AUG26 54.00 P 0.00 0.00 0.00 2.80 -0.66 0 0 0 0
21AUG26 55.00 P 0.00 0.00 0.00 3.80 -0.65 0 0 0 0
21AUG26 56.00 P 0.00 0.00 0.00 4.80 -0.65 0 0 0 0
21AUG26 57.00 P 0.00 0.00 0.00 5.80 -0.65 0 0 0 0
21AUG26 58.00 P 0.00 0.00 0.00 6.80 -0.65 0 0 0 0
21AUG26 59.00 P 0.00 0.00 0.00 7.80 -0.65 0 0 0 0
21AUG26 60.00 P 0.00 0.00 0.00 8.80 -0.65 0 0 0 0
21AUG26 61.00 P 0.00 0.00 0.00 9.80 -0.65 0 0 0 0
21AUG26 62.00 P 0.00 0.00 0.00 10.80 -0.65 0 0 0 0
21AUG26 63.00 P 0.00 0.00 0.00 11.80 -0.65 0 0 0 0
21AUG26 64.00 P 0.00 0.00 0.00 12.80 -0.65 0 0 0 0
21AUG26 65.00 P 0.00 0.00 0.00 13.80 -0.65 0 0 0 0
21AUG26 66.00 P 0.00 0.00 0.00 14.80 -0.65 0 0 0 0
21AUG26 67.00 P 0.00 0.00 0.00 15.80 -0.65 0 0 0 0
21AUG26 68.00 P 0.00 0.00 0.00 16.80 -0.65 0 0 0 0
21AUG26 69.00 P 0.00 0.00 0.00 17.80 -0.65 0 0 0 0
21AUG26 70.00 P 0.00 0.00 0.00 18.80 -0.65 0 0 0 0
21AUG26 71.00 P 0.00 0.00 0.00 19.80 - 0 0 0 -
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 92 0 220 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 85 0 98 0
28AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 79 0 336 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 72 0 520 0
28AUG26 41.00 P 0.00 0.00 0.00 0.01 -0.01 66 0 420 0
28AUG26 42.00 P 0.00 0.00 0.00 0.02 -0.02 65 0 1,487 0
28AUG26 43.00 P 0.00 0.00 0.00 0.03 -0.04 61 0 378 0
28AUG26 44.00 P 0.00 0.00 0.00 0.06 -0.06 61 0 422 0
28AUG26 45.00 P 0.00 0.00 0.00 0.11 -0.10 61 0 823 0
28AUG26 46.00 P 0.00 0.00 0.00 0.20 -0.15 61 0 488 0
28AUG26 47.00 P 0.40 0.40 0.40 0.33 -0.20 60 1 2,003 -1
28AUG26 48.00 P 0.70 0.70 0.54 0.54 -0.23 61 443 1,334 +358
28AUG26 49.00 P 1.03 1.03 0.80 0.80 -0.30 60 7 951 -1
28AUG26 50.00 P 1.31 1.31 1.31 1.14 -0.40 60 45 910 -45
28AUG26 52.50 P 2.46 2.46 2.46 2.46 -0.52 60 1 414 0
28AUG26 55.00 P 0.00 0.00 0.00 4.26 -0.64 60 0 508 0
28AUG26 57.50 P 0.00 0.00 0.00 6.45 -0.65 60 0 451 0
28AUG26 60.00 P 0.00 0.00 0.00 9.10 -0.39 89 0 157 0
28AUG26 62.50 P 0.00 0.00 0.00 11.55 -0.40 101 0 1,406 0
28AUG26 65.00 P 0.00 0.00 0.00 14.03 -0.42 113 0 90 0
28AUG26 67.50 P 0.00 0.00 0.00 16.30 -0.65 0 0 172 0
28AUG26 70.00 P 0.00 0.00 0.00 18.80 -0.65 0 0 60 0
28AUG26 72.50 P 0.00 0.00 0.00 21.30 -0.65 0 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 23.80 -0.65 0 0 81 0
28AUG26 77.50 P 0.00 0.00 0.00 26.30 -0.65 0 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 28.80 -0.65 0 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 31.30 -0.65 0 0 30 0
28AUG26 85.00 P 0.00 0.00 0.00 33.80 -0.65 0 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 36.30 -0.65 0 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 38.80 -0.65 0 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 41.30 -0.65 0 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 43.80 -0.65 0 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 46.30 -0.65 0 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 48.80 -0.65 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.04 -0.01 47 0 10 0
29SEP26 38.00 P 0.00 0.00 0.00 0.06 -0.03 46 0 215 0
29SEP26 39.00 P 0.00 0.00 0.00 0.10 -0.03 47 0 535 0
29SEP26 40.00 P 0.23 0.23 0.23 0.15 -0.04 47 2 389 -2
29SEP26 41.00 P 0.00 0.00 0.00 0.22 -0.06 46 0 290 0
29SEP26 42.00 P 0.00 0.00 0.00 0.32 -0.07 47 0 604 0
29SEP26 43.00 P 0.00 0.00 0.00 0.44 -0.10 46 0 439 0
29SEP26 44.00 P 0.68 0.68 0.68 0.60 -0.13 47 7 145 +7
29SEP26 45.00 P 0.81 0.81 0.81 0.78 -0.17 46 100 285 +15
29SEP26 46.00 P 1.19 1.19 1.19 0.99 -0.21 46 1 437 +1
29SEP26 47.00 P 1.46 1.46 1.33 1.26 -0.25 45 16 375 -14
29SEP26 48.00 P 0.00 0.00 0.00 1.58 -0.28 45 0 1,377 0
29SEP26 49.00 P 1.95 1.95 1.95 1.96 -0.33 45 50 6,097 +50
29SEP26 50.00 P 2.73 2.73 2.73 2.38 -0.39 45 1 1,581 +1
29SEP26 52.50 P 0.00 0.00 0.00 3.72 -0.49 46 0 1,286 0
29SEP26 55.00 P 0.00 0.00 0.00 5.41 -0.52 47 0 1,196 0
29SEP26 57.50 P 0.00 0.00 0.00 7.25 -0.53 46 0 3,990 0
29SEP26 60.00 P 0.00 0.00 0.00 9.61 -0.44 52 0 512 0
29SEP26 62.50 P 12.02 12.02 12.02 11.67 -0.35 49 2 3,824 -2
29SEP26 65.00 P 0.00 0.00 0.00 14.23 -0.33 58 0 9,305 0
29SEP26 67.50 P 0.00 0.00 0.00 16.59 -0.39 60 0 1,174 0
29SEP26 70.00 P 0.00 0.00 0.00 18.95 -0.50 59 0 1,294 0
29SEP26 72.50 P 0.00 0.00 0.00 21.48 -0.47 66 0 42 0
29SEP26 75.00 P 0.00 0.00 0.00 23.80 -0.65 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 26.30 -0.65 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 28.80 -0.65 0 0 4 0
29SEP26 82.50 P 0.00 0.00 0.00 31.30 -0.65 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 33.80 -0.65 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 36.30 -0.65 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 38.80 -0.65 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 41.30 -0.65 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 43.80 -0.65 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 46.30 -0.65 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 48.80 -0.65 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 51.30 -0.65 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 53.80 -0.65 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 56.30 -0.65 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 58.80 -0.65 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 61.30 -0.65 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 63.80 -0.65 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 66.30 -0.65 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 68.80 -0.65 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 71.30 -0.65 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 73.80 -0.65 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 76.31 -0.64 121 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.18 -0.03 46 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.25 -0.04 46 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.34 -0.06 46 0 340 0
29OCT26 40.00 P 0.00 0.00 0.00 0.46 -0.06 46 0 315 0
29OCT26 41.00 P 0.63 0.63 0.63 0.60 -0.08 46 15 482 0
29OCT26 42.00 P 0.00 0.00 0.00 0.76 -0.11 46 0 384 0
29OCT26 43.00 P 0.00 0.00 0.00 0.96 -0.12 46 0 577 0
29OCT26 44.00 P 0.00 0.00 0.00 1.16 -0.16 45 0 328 0
29OCT26 45.00 P 0.00 0.00 0.00 1.40 -0.19 45 0 255 0
29OCT26 46.00 P 0.00 0.00 0.00 1.69 -0.22 45 0 96 0
29OCT26 47.00 P 0.00 0.00 0.00 2.02 -0.24 45 0 298 0
29OCT26 48.00 P 0.00 0.00 0.00 2.39 -0.27 45 3,000 3,305 +3,000
29OCT26 49.00 P 0.00 0.00 0.00 2.81 -0.30 45 0 594 0
29OCT26 50.00 P 3.30 3.30 3.22 3.25 -0.36 44 35 245 -30
29OCT26 52.50 P 0.00 0.00 0.00 4.63 -0.41 45 0 75 0
29OCT26 55.00 P 0.00 0.00 0.00 6.21 -0.48 45 0 2 0
29OCT26 57.50 P 0.00 0.00 0.00 7.75 -0.80 42 0 172 0
29OCT26 60.00 P 0.00 0.00 0.00 10.14 -0.20 48 0 3 0
29OCT26 62.50 P 0.00 0.00 0.00 12.26 -0.25 49 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 14.49 -0.26 50 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 16.80 -0.48 52 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 19.21 -0.28 54 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 21.63 -0.35 57 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 24.06 -0.39 58 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 26.42 -0.53 57 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.58 -0.08 48 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.72 -0.10 47 0 0 0
27NOV26 40.00 P 1.00 1.01 0.98 0.90 -0.11 48 128 188 +128
27NOV26 41.00 P 0.00 0.00 0.00 1.12 -0.11 48 0 172 0
27NOV26 42.00 P 1.46 1.46 1.46 1.33 -0.15 48 5 671 -5
27NOV26 43.00 P 1.60 1.61 1.53 1.56 -0.15 47 105 1,110 +105
27NOV26 44.00 P 1.96 1.96 1.86 1.83 -0.18 47 150 760 +150
27NOV26 45.00 P 2.16 2.21 2.16 2.12 -0.22 47 75 687 +75
27NOV26 46.00 P 0.00 0.00 0.00 2.46 -0.24 47 0 332 0
27NOV26 47.00 P 0.00 0.00 0.00 2.84 -0.26 47 0 209 0
27NOV26 48.00 P 0.00 0.00 0.00 3.24 -0.25 47 0 366 0
27NOV26 49.00 P 0.00 0.00 0.00 3.69 -0.32 47 0 434 0
27NOV26 50.00 P 0.00 0.00 0.00 4.13 -0.39 46 0 412 0
27NOV26 52.50 P 0.00 0.00 0.00 5.55 -0.39 47 0 302 0
27NOV26 55.00 P 0.00 0.00 0.00 7.11 -0.44 47 0 15 0
27NOV26 57.50 P 0.00 0.00 0.00 8.94 -0.16 48 0 15 0
27NOV26 60.00 P 0.00 0.00 0.00 10.84 -0.17 49 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 12.97 -0.08 51 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 14.98 -0.19 50 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 17.18 -0.19 51 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 19.46 -0.18 51 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 21.87 -0.11 54 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 24.24 -0.32 55 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 26.66 -0.34 57 0 0 0
30DEC26 37.00 P 0.83 0.83 0.83 0.77 -0.09 48 3 8 +3
30DEC26 38.00 P 0.00 0.00 0.00 0.90 -0.11 47 0 765 0
30DEC26 39.00 P 1.15 1.15 1.15 1.09 -0.17 47 2 1,077 +2
30DEC26 40.00 P 0.00 0.00 0.00 1.34 -0.14 48 0 220 0
30DEC26 41.00 P 0.00 0.00 0.00 1.58 -0.18 48 0 50 0
30DEC26 42.00 P 0.00 0.00 0.00 1.86 -0.18 48 0 217 0
30DEC26 43.00 P 0.00 0.00 0.00 2.11 -0.22 48 0 607 0
30DEC26 44.00 P 0.00 0.00 0.00 2.43 -0.22 47 0 350 0
30DEC26 45.00 P 0.00 0.00 0.00 2.77 -0.24 47 0 101 0
30DEC26 46.00 P 0.00 0.00 0.00 3.14 -0.25 47 0 209 0
30DEC26 47.00 P 0.00 0.00 0.00 3.54 -0.27 47 0 493 0
30DEC26 48.00 P 0.00 0.00 0.00 3.97 -0.29 47 0 457 0
30DEC26 49.00 P 0.00 0.00 0.00 4.44 -0.32 47 0 461 0
30DEC26 50.00 P 0.00 0.00 0.00 4.94 -0.32 47 0 1,516 0
30DEC26 52.50 P 6.41 6.41 6.41 6.24 -0.45 47 30 1,438 -30
30DEC26 55.00 P 0.00 0.00 0.00 7.86 -0.42 48 0 1,581 0
30DEC26 57.50 P 0.00 0.00 0.00 9.78 -0.08 50 0 773 0
30DEC26 60.00 P 0.00 0.00 0.00 11.57 -0.16 50 0 290 0
30DEC26 62.50 P 0.00 0.00 0.00 13.63 -0.06 51 0 372 0
30DEC26 65.00 P 0.00 0.00 0.00 15.69 -0.05 52 0 571 0
30DEC26 67.50 P 0.00 0.00 0.00 17.69 -0.19 51 0 695 0
30DEC26 70.00 P 0.00 0.00 0.00 19.90 -0.18 51 0 1,347 0
30DEC26 72.50 P 0.00 0.00 0.00 22.23 -0.10 53 0 635 0
30DEC26 75.00 P 0.00 0.00 0.00 24.53 -0.09 53 0 653 0
30DEC26 77.50 P 0.00 0.00 0.00 26.75 -0.25 52 0 185 0
30DEC26 80.00 P 0.00 0.00 0.00 29.25 -0.33 55 0 94 0
30DEC26 82.50 P 0.00 0.00 0.00 31.66 -0.34 56 0 32 0
30DEC26 85.00 P 0.00 0.00 0.00 33.98 -0.48 54 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 36.52 -0.43 58 0 4 0
30DEC26 90.00 P 0.00 0.00 0.00 38.99 -0.46 59 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 41.46 -0.49 61 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 43.80 -0.65 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 46.30 -0.65 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 48.80 -0.65 0 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 1.71 -0.10 49 0 45 0
30MAR27 38.00 P 0.00 0.00 0.00 1.95 -0.14 49 0 165 0
30MAR27 39.00 P 0.00 0.00 0.00 2.25 -0.12 49 0 45 0
30MAR27 40.00 P 0.00 0.00 0.00 2.54 -0.14 49 0 45 0
30MAR27 41.00 P 0.00 0.00 0.00 2.85 -0.17 49 0 45 0
30MAR27 42.00 P 0.00 0.00 0.00 3.16 -0.19 49 0 45 0
30MAR27 43.00 P 0.00 0.00 0.00 3.50 -0.19 49 0 80 0
30MAR27 44.00 P 0.00 0.00 0.00 3.86 -0.22 49 0 32 0
30MAR27 45.00 P 0.00 0.00 0.00 4.25 -0.23 48 0 147 0
30MAR27 46.00 P 0.00 0.00 0.00 4.66 -0.26 48 0 115 0
30MAR27 47.00 P 0.00 0.00 0.00 5.11 -0.26 48 0 695 0
30MAR27 48.00 P 0.00 0.00 0.00 5.57 -0.29 48 0 231 0
30MAR27 49.00 P 0.00 0.00 0.00 6.06 -0.30 48 0 87 0
30MAR27 50.00 P 0.00 0.00 0.00 6.58 -0.31 48 0 184 0
30MAR27 52.50 P 0.00 0.00 0.00 7.97 -0.35 48 0 9,991 0
30MAR27 55.00 P 0.00 0.00 0.00 9.49 -0.38 48 0 154 0
30MAR27 57.50 P 0.00 0.00 0.00 11.19 -0.34 48 0 295 0
30MAR27 60.00 P 0.00 0.00 0.00 12.96 -0.34 49 0 364 0
30MAR27 62.50 P 0.00 0.00 0.00 15.02 -0.04 50 0 60 0
30MAR27 65.00 P 0.00 0.00 0.00 16.96 -0.04 51 0 369 0
30MAR27 67.50 P 0.00 0.00 0.00 18.95 -0.07 51 0 410 0
30MAR27 70.00 P 0.00 0.00 0.00 21.04 -0.07 51 0 107 0
30MAR27 72.50 P 0.00 0.00 0.00 23.16 -0.08 51 0 227 0
30MAR27 75.00 P 0.00 0.00 0.00 25.28 -0.16 51 0 210 0
30MAR27 77.50 P 0.00 0.00 0.00 27.51 -0.16 51 0 117 0
30MAR27 80.00 P 0.00 0.00 0.00 29.78 -0.15 51 0 228 0
30MAR27 82.50 P 0.00 0.00 0.00 32.08 -0.20 51 0 115 0
30MAR27 85.00 P 0.00 0.00 0.00 34.31 -0.28 50 0 45 0
30MAR27 87.50 P 0.00 0.00 0.00 36.75 -0.42 51 0 5 0
30MAR27 90.00 P 0.00 0.00 0.00 39.19 -0.33 53 0 100 0
30MAR27 92.50 P 0.00 0.00 0.00 41.60 -0.42 53 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 44.07 -0.41 54 0 13 0
30MAR27 97.50 P 0.00 0.00 0.00 46.52 -0.43 55 0 100 0
30MAR27 100.00 P 0.00 0.00 0.00 49.00 -0.45 56 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 2.60 -0.12 50 0 70 0
29JUN27 38.00 P 0.00 0.00 0.00 2.90 -0.11 50 0 70 0
29JUN27 39.00 P 0.00 0.00 0.00 3.22 -0.08 50 0 15 0
29JUN27 40.00 P 0.00 0.00 0.00 3.59 -0.04 50 0 36 0
29JUN27 41.00 P 0.00 0.00 0.00 3.86 -0.18 49 0 90 0
29JUN27 42.00 P 0.00 0.00 0.00 4.22 -0.20 49 0 19 0
29JUN27 43.00 P 0.00 0.00 0.00 4.61 -0.21 49 0 17 0
29JUN27 44.00 P 0.00 0.00 0.00 5.01 -0.23 49 0 55 0
29JUN27 45.00 P 0.00 0.00 0.00 5.44 -0.23 49 0 41 0
29JUN27 46.00 P 0.00 0.00 0.00 5.89 -0.24 49 0 37 0
29JUN27 47.00 P 0.00 0.00 0.00 6.35 -0.26 49 0 65 0
29JUN27 48.00 P 0.00 0.00 0.00 6.84 -0.27 48 0 50 0
29JUN27 49.00 P 0.00 0.00 0.00 7.35 -0.28 48 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 7.88 -0.30 48 0 32 0
29JUN27 52.50 P 0.00 0.00 0.00 9.28 -0.33 48 0 160 0
29JUN27 55.00 P 0.00 0.00 0.00 10.79 -0.36 48 0 62 0
29JUN27 57.50 P 0.00 0.00 0.00 12.58 -0.24 49 0 99 0
29JUN27 60.00 P 0.00 0.00 0.00 14.35 -0.22 50 0 221 0
29JUN27 62.50 P 0.00 0.00 0.00 16.16 -0.11 50 0 11 0
29JUN27 65.00 P 0.00 0.00 0.00 18.07 -0.11 50 0 14 0
29JUN27 67.50 P 0.00 0.00 0.00 20.02 -0.12 50 0 8 0
29JUN27 70.00 P 0.00 0.00 0.00 22.04 -0.07 50 0 8 0
29JUN27 72.50 P 0.00 0.00 0.00 24.12 -0.09 51 0 2 0
29JUN27 75.00 P 0.00 0.00 0.00 26.25 -0.07 51 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 28.38 -0.13 51 0 5 0
29JUN27 80.00 P 0.00 0.00 0.00 30.57 -0.10 51 0 3 0
29JUN27 82.50 P 0.00 0.00 0.00 32.78 -0.29 51 0 4 0
29JUN27 85.00 P 0.00 0.00 0.00 34.89 -0.46 50 0 3 0
TOTAL PUT 4,302 96,321 +3,809
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$ 29.780
28AUG26 8.50 C 0.00 0.00 0.00 21.28 -0.11 0 0 200 0
28AUG26 8.75 C 0.00 0.00 0.00 21.03 +0.05 0 0 50 0
28AUG26 9.00 C 0.00 0.00 0.00 20.79 +0.03 307 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 20.54 0.00 299 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 20.29 +0.06 292 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 20.04 0.00 284 0 2 0
28AUG26 10.00 C 0.00 0.00 0.00 19.79 +0.06 277 0 1 0
28AUG26 10.50 C 0.00 0.00 0.00 19.29 +0.06 264 0 1 0
28AUG26 11.00 C 0.00 0.00 0.00 18.79 +0.06 251 0 1 0
28AUG26 11.50 C 0.00 0.00 0.00 18.33 +0.10 318 0 3 0
28AUG26 12.00 C 0.00 0.00 0.00 17.79 +0.02 226 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 17.32 +0.06 281 0 1 0
28AUG26 13.00 C 0.00 0.00 0.00 16.79 +0.03 204 0 3 0
28AUG26 13.50 C 0.00 0.00 0.00 16.38 +0.15 301 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 15.95 +0.22 320 0 1 0
28AUG26 14.50 C 0.00 0.00 0.00 15.30 +0.07 207 0 11 0
28AUG26 15.00 C 0.00 0.00 0.00 14.79 +0.06 163 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 14.29 +0.06 153 0 1 0
28AUG26 16.00 C 0.00 0.00 0.00 13.79 +0.06 143 0 3 0
28AUG26 16.50 C 0.00 0.00 0.00 13.29 +0.06 133 0 3 0
28AUG26 17.00 C 0.00 0.00 0.00 12.79 -0.02 122 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 12.29 +0.06 108 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 11.79 +0.06 0 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 11.29 +0.05 0 0 45 0
28AUG26 19.00 C 0.00 0.00 0.00 10.81 -0.11 143 0 2 0
28AUG26 19.50 C 0.00 0.00 0.00 10.29 0.00 0 0 657 0
28AUG26 20.00 C 0.00 0.00 0.00 9.79 +0.06 0 0 1,137 0
28AUG26 21.00 C 0.00 0.00 0.00 8.79 -0.01 0 0 326 0
28AUG26 22.00 C 0.00 0.00 0.00 7.80 +0.08 89 0 2,084 0
28AUG26 23.00 C 0.00 0.00 0.00 6.88 +0.06 113 0 1,571 0
28AUG26 24.00 C 0.00 0.00 0.00 5.92 +0.18 106 0 1,005 0
28AUG26 25.00 C 0.00 0.00 0.00 4.94 +0.18 94 0 696 0
28AUG26 26.00 C 0.00 0.00 0.00 3.89 +0.05 69 0 1,186 0
28AUG26 27.00 C 0.00 0.00 0.00 2.91 -0.10 57 0 2,076 0
28AUG26 28.00 C 0.00 0.00 0.00 2.02 -0.12 52 0 1,133 0
28AUG26 29.00 C 1.33 1.34 1.30 1.35 -0.16 55 3 969 0
28AUG26 30.00 C 1.26 1.27 0.83 0.83 -0.15 56 77 3,017 -26
28AUG26 31.00 C 0.62 0.85 0.52 0.50 -0.10 58 87 591 -21
28AUG26 32.00 C 0.46 0.46 0.31 0.26 -0.08 58 90 606 +11
28AUG26 33.00 C 0.29 0.37 0.20 0.13 -0.05 59 81 3,583 +8
28AUG26 34.00 C 0.20 0.20 0.13 0.06 -0.03 59 106 1,022 +99
28AUG26 35.00 C 0.13 0.13 0.10 0.03 -0.02 61 49 1,389 0
28AUG26 36.00 C 0.09 0.10 0.06 0.01 -0.01 59 29 1,055 +4
28AUG26 37.00 C 0.05 0.07 0.05 0.01 0.00 66 26 199 +16
28AUG26 38.00 C 0.04 0.05 0.04 0.01 0.00 73 13 682 +10
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 80 0 119 0
28AUG26 40.00 C 0.02 0.02 0.02 0.01 0.00 87 3 86 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 93 0 99 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 99 0 73 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 105 0 53 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 111 0 49 0
29SEP26 6.50 C 0.00 0.00 0.00 23.42 +0.18 246 0 5 0
29SEP26 6.75 C 0.00 0.00 0.00 23.05 +0.06 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 22.78 +0.04 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 22.55 +0.06 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 22.30 +0.06 0 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 22.10 +0.11 188 0 4 0
29SEP26 8.00 C 0.00 0.00 0.00 21.78 +0.03 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 21.56 +0.08 137 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 21.31 -0.08 131 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 21.06 +0.08 125 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 20.80 +0.04 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 20.56 +0.02 111 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 20.29 +0.04 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 20.10 +0.06 154 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 19.81 +0.06 0 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 19.31 +0.06 0 0 45 0
29SEP26 11.00 C 0.00 0.00 0.00 18.79 +0.03 0 0 288 0
29SEP26 11.50 C 0.00 0.00 0.00 18.33 +0.07 116 0 7 0
29SEP26 12.00 C 0.00 0.00 0.00 17.82 +0.05 94 0 20 0
29SEP26 12.50 C 0.00 0.00 0.00 17.32 +0.06 83 0 15 0
29SEP26 13.00 C 0.00 0.00 0.00 16.80 +0.04 0 0 64 0
29SEP26 13.50 C 0.00 0.00 0.00 16.38 +0.12 118 0 65 0
29SEP26 14.00 C 0.00 0.00 0.00 15.95 +0.19 129 0 34 0
29SEP26 14.50 C 0.00 0.00 0.00 15.33 +0.06 80 0 18 0
29SEP26 15.00 C 0.00 0.00 0.00 14.83 +0.06 73 0 30 0
29SEP26 15.50 C 0.00 0.00 0.00 14.37 +0.10 95 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 13.83 +0.08 0 0 7 0
29SEP26 16.50 C 0.00 0.00 0.00 13.31 +0.05 0 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 12.82 +0.01 0 0 253 0
29SEP26 17.50 C 0.00 0.00 0.00 12.32 +0.08 0 0 182 0
29SEP26 18.00 C 0.00 0.00 0.00 11.84 +0.07 56 0 324 0
29SEP26 18.50 C 0.00 0.00 0.00 11.29 -0.05 0 0 268 0
29SEP26 19.00 C 0.00 0.00 0.00 10.85 -0.07 56 0 195 0
29SEP26 19.50 C 0.00 0.00 0.00 10.31 +0.02 0 0 122 0
29SEP26 20.00 C 10.22 10.22 10.22 9.87 +0.14 57 15 496 0
29SEP26 21.00 C 0.00 0.00 0.00 8.81 -0.05 0 0 437 0
29SEP26 22.00 C 0.00 0.00 0.00 8.03 +0.23 64 0 980 0
29SEP26 23.00 C 0.00 0.00 0.00 7.09 +0.07 61 0 1,248 0
29SEP26 24.00 C 0.00 0.00 0.00 6.14 +0.16 56 0 742 0
29SEP26 25.00 C 0.00 0.00 0.00 5.24 -0.09 53 0 1,247 0
29SEP26 26.00 C 0.00 0.00 0.00 4.46 -0.12 53 0 2,751 0
29SEP26 27.00 C 0.00 0.00 0.00 3.76 -0.20 54 0 869 0
29SEP26 28.00 C 0.00 0.00 0.00 3.21 -0.08 57 0 2,347 0
29SEP26 29.00 C 2.69 2.69 2.60 2.63 -0.08 56 2 612 -2
29SEP26 30.00 C 2.30 2.66 2.15 2.17 -0.16 57 24 1,445 +4
29SEP26 31.00 C 1.84 2.25 1.80 1.83 -0.08 59 13 633 0
29SEP26 32.00 C 1.74 1.74 1.55 1.47 -0.08 59 6 318 +4
29SEP26 33.00 C 1.61 1.61 1.29 1.17 -0.07 59 8 465 +2
29SEP26 34.00 C 1.23 1.36 1.09 0.92 -0.07 59 19 1,724 0
29SEP26 35.00 C 0.92 1.08 0.92 0.72 -0.06 59 13 1,223 -1
29SEP26 36.00 C 0.99 0.99 0.80 0.55 -0.06 58 3 1,381 +1
29SEP26 37.00 C 0.80 0.80 0.75 0.43 -0.05 59 17 594 -17
29SEP26 38.00 C 0.67 0.67 0.66 0.32 -0.05 58 9 386 0
29SEP26 39.00 C 0.00 0.00 0.00 0.24 -0.04 58 0 221 0
29SEP26 40.00 C 0.00 0.00 0.00 0.18 -0.04 58 0 91 0
29SEP26 41.00 C 0.52 0.52 0.40 0.14 -0.02 58 33 286 0
29SEP26 42.00 C 0.00 0.00 0.00 0.10 -0.03 58 0 62 0
29SEP26 43.00 C 0.00 0.00 0.00 0.08 -0.02 59 0 13 0
29SEP26 44.00 C 0.31 0.33 0.31 0.06 -0.01 59 6 639 +5
29OCT26 15.50 C 0.00 0.00 0.00 14.37 +0.04 54 0 77 0
29OCT26 16.00 C 0.00 0.00 0.00 13.93 -0.01 72 0 30 0
29OCT26 16.50 C 0.00 0.00 0.00 13.43 -0.03 69 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 12.93 -0.01 65 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 12.44 +0.13 63 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 11.91 -0.07 54 0 73 0
29OCT26 18.50 C 0.00 0.00 0.00 11.50 +0.16 64 0 6 0
29OCT26 19.00 C 0.00 0.00 0.00 10.94 -0.08 53 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 10.43 -0.07 49 0 3 0
29OCT26 20.00 C 0.00 0.00 0.00 9.90 -0.17 37 0 43 0
29OCT26 21.00 C 0.00 0.00 0.00 8.97 -0.16 45 0 76 0
29OCT26 22.00 C 0.00 0.00 0.00 8.16 -0.06 53 0 213 0
29OCT26 23.00 C 0.00 0.00 0.00 7.30 +0.07 53 0 334 0
29OCT26 24.00 C 0.00 0.00 0.00 6.45 +0.02 52 0 495 0
29OCT26 25.00 C 0.00 0.00 0.00 5.71 -0.06 53 0 477 0
29OCT26 26.00 C 0.00 0.00 0.00 4.97 -0.12 52 0 202 0
29OCT26 27.00 C 0.00 0.00 0.00 4.47 +0.06 56 0 851 0
29OCT26 28.00 C 0.00 0.00 0.00 3.79 -0.07 54 0 681 0
29OCT26 29.00 C 3.81 3.81 3.28 3.29 -0.11 55 16 114 +15
29OCT26 30.00 C 0.00 0.00 0.00 2.86 -0.11 55 0 246 0
29OCT26 31.00 C 2.69 2.69 2.69 2.49 -0.12 56 15 228 +15
29OCT26 32.00 C 2.15 2.15 2.15 2.16 -0.10 57 10 410 0
29OCT26 33.00 C 0.00 0.00 0.00 1.83 -0.10 57 0 421 0
29OCT26 34.00 C 1.66 1.66 1.66 1.54 -0.10 57 15 217 -15
29OCT26 35.00 C 1.47 1.47 1.47 1.29 -0.10 57 1 193 0
29OCT26 36.00 C 0.00 0.00 0.00 1.08 -0.09 57 0 122 0
29OCT26 37.00 C 0.00 0.00 0.00 0.90 -0.09 57 0 224 0
29OCT26 38.00 C 0.00 0.00 0.00 0.75 -0.08 57 0 75 0
29OCT26 39.00 C 0.95 0.95 0.92 0.62 -0.07 57 30 31 0
29OCT26 40.00 C 0.00 0.00 0.00 0.51 -0.07 57 0 40 0
29OCT26 41.00 C 0.00 0.00 0.00 0.42 -0.06 57 0 32 0
29OCT26 42.00 C 0.00 0.00 0.00 0.34 -0.06 56 0 30 0
29OCT26 43.00 C 0.00 0.00 0.00 0.28 -0.05 56 0 1,173 0
29OCT26 44.00 C 0.68 0.68 0.66 0.23 -0.04 56 10 1,291 +10
27NOV26 16.50 C 0.00 0.00 0.00 13.43 -0.03 50 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 12.93 -0.01 46 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 12.44 -0.02 46 0 3 0
27NOV26 18.00 C 0.00 0.00 0.00 12.01 +0.03 54 0 62 0
27NOV26 18.50 C 0.00 0.00 0.00 11.50 +0.02 50 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 10.97 -0.05 43 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 10.51 -0.06 45 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 10.08 -0.05 49 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 9.18 -0.08 49 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 8.45 +0.05 54 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 7.64 +0.02 54 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 6.88 -0.03 54 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 6.18 -0.05 54 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 5.55 -0.12 55 0 94 0
27NOV26 27.00 C 0.00 0.00 0.00 5.00 -0.25 56 0 767 0
27NOV26 28.00 C 0.00 0.00 0.00 4.44 -0.14 56 0 250 0
27NOV26 29.00 C 4.08 4.08 4.08 3.97 -0.19 57 1 15 0
27NOV26 30.00 C 3.62 3.62 3.62 3.56 -0.02 57 1 396 +1
27NOV26 31.00 C 0.00 0.00 0.00 3.19 -0.08 58 0 51 0
27NOV26 32.00 C 0.00 0.00 0.00 2.86 -0.04 59 0 69 0
27NOV26 33.00 C 0.00 0.00 0.00 2.56 +0.01 60 0 380 0
27NOV26 34.00 C 0.00 0.00 0.00 2.24 0.00 59 0 111 0
27NOV26 35.00 C 2.09 2.09 2.09 1.97 0.00 59 7 145 +7
27NOV26 36.00 C 0.00 0.00 0.00 1.72 0.00 59 0 197 0
27NOV26 37.00 C 0.00 0.00 0.00 1.50 -0.01 59 0 412 0
27NOV26 38.00 C 0.00 0.00 0.00 1.31 0.00 59 0 317 0
27NOV26 39.00 C 0.00 0.00 0.00 1.14 0.00 59 0 130 0
27NOV26 40.00 C 0.00 0.00 0.00 0.99 -0.01 59 0 86 0
27NOV26 41.00 C 0.00 0.00 0.00 0.86 -0.01 59 0 2 0
27NOV26 42.00 C 0.00 0.00 0.00 0.75 0.00 59 0 65 0
27NOV26 43.00 C 0.00 0.00 0.00 0.65 0.00 59 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 0.56 0.00 59 0 320 0
30DEC26 6.50 C 0.00 0.00 0.00 23.42 +0.18 130 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 23.09 +0.10 77 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 22.84 +0.10 0 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 22.59 +0.06 0 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 22.35 +0.06 83 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 22.10 +0.11 76 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 21.78 -0.01 0 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 21.60 +0.06 0 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 21.35 -0.04 0 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 21.11 +0.10 72 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 20.80 0.00 0 0 2 0
30DEC26 9.25 C 0.00 0.00 0.00 20.56 +0.01 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 20.36 +0.10 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 20.12 +0.08 68 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 19.87 +0.06 62 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 19.37 +0.09 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 18.81 +0.05 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 18.33 +0.07 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 17.89 +0.09 56 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 17.35 +0.09 0 0 27 0
30DEC26 13.00 C 0.00 0.00 0.00 16.82 -0.01 0 0 86 0
30DEC26 13.50 C 0.00 0.00 0.00 16.38 +0.11 0 0 328 0
30DEC26 14.00 C 0.00 0.00 0.00 15.95 +0.16 62 0 213 0
30DEC26 14.50 C 0.00 0.00 0.00 15.34 -0.05 0 0 328 0
30DEC26 15.00 C 0.00 0.00 0.00 14.84 +0.02 0 0 33 0
30DEC26 15.50 C 0.00 0.00 0.00 14.41 +0.01 0 0 35 0
30DEC26 16.00 C 0.00 0.00 0.00 13.93 -0.01 42 0 5 0
30DEC26 16.50 C 0.00 0.00 0.00 13.45 -0.01 45 0 215 0
30DEC26 17.00 C 0.00 0.00 0.00 12.98 -0.02 48 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 12.51 +0.05 49 0 135 0
30DEC26 18.00 C 0.00 0.00 0.00 12.04 +0.02 49 0 1,954 0
30DEC26 18.50 C 0.00 0.00 0.00 11.53 -0.02 45 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 11.16 +0.07 52 0 425 0
30DEC26 19.50 C 0.00 0.00 0.00 10.70 +0.03 51 0 52 0
30DEC26 20.00 C 0.00 0.00 0.00 10.27 +0.03 51 0 348 0
30DEC26 21.00 C 0.00 0.00 0.00 9.48 +0.05 53 0 58 0
30DEC26 22.00 C 0.00 0.00 0.00 8.67 +0.04 53 0 259 0
30DEC26 23.00 C 0.00 0.00 0.00 7.91 +0.02 53 0 317 0
30DEC26 24.00 C 0.00 0.00 0.00 7.17 +0.01 53 0 5,966 0
30DEC26 25.00 C 6.50 7.31 6.50 6.52 -0.02 53 2 445 0
30DEC26 26.00 C 0.00 0.00 0.00 5.90 -0.11 54 0 596 0
30DEC26 27.00 C 5.43 5.43 5.38 5.34 -0.10 54 16 2,941 -14
30DEC26 28.00 C 0.00 0.00 0.00 4.83 -0.13 54 0 165 0
30DEC26 29.00 C 0.00 0.00 0.00 4.38 -0.08 55 0 367 0
30DEC26 30.00 C 0.00 0.00 0.00 3.96 -0.06 56 1 864 0
30DEC26 31.00 C 0.00 0.00 0.00 3.60 -0.08 56 0 50 0
30DEC26 32.00 C 3.24 3.24 3.24 3.26 -0.08 57 2 1,047 0
30DEC26 33.00 C 0.00 0.00 0.00 3.01 0.00 58 0 283 0
30DEC26 34.00 C 0.00 0.00 0.00 2.67 0.00 58 0 362 0
30DEC26 35.00 C 2.65 2.65 2.65 2.40 0.00 58 3 507 0
30DEC26 36.00 C 0.00 0.00 0.00 2.13 -0.01 57 0 1,073 0
30DEC26 37.00 C 0.00 0.00 0.00 1.90 -0.01 57 0 0 0
30DEC26 38.00 C 2.20 2.20 1.96 1.70 0.00 57 6 6 -2
30DEC26 39.00 C 0.00 0.00 0.00 1.49 -0.01 57 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 1.34 -0.01 57 0 1 0
30DEC26 41.00 C 0.00 0.00 0.00 1.19 -0.01 57 0 0 0
30DEC26 42.00 C 1.55 1.55 1.55 1.04 -0.01 57 70 70 +70
30DEC26 43.00 C 0.00 0.00 0.00 0.94 0.00 57 0 16 0
30DEC26 44.00 C 1.37 1.37 1.32 0.83 0.00 57 102 352 +102
30MAR27 6.50 C 0.00 0.00 0.00 23.42 +0.14 101 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 23.09 +0.06 61 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 22.84 +0.06 0 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 22.59 +0.06 0 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 22.35 +0.06 65 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 22.10 +0.06 60 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 21.85 +0.06 0 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 21.60 +0.06 0 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 21.36 -0.03 61 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 21.11 +0.06 56 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 20.80 0.00 0 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 20.56 +0.01 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 20.36 +0.10 0 0 30 0
30MAR27 9.75 C 0.00 0.00 0.00 20.12 +0.08 52 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 19.87 +0.06 48 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 19.37 +0.09 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 18.81 +0.02 0 0 3 0
30MAR27 11.50 C 0.00 0.00 0.00 18.41 -0.28 53 0 4,320 0
30MAR27 12.00 C 0.00 0.00 0.00 17.96 +0.04 58 0 173 0
30MAR27 12.50 C 0.00 0.00 0.00 17.44 +0.06 52 0 309 0
30MAR27 13.00 C 0.00 0.00 0.00 16.98 +0.08 54 0 667 0
30MAR27 13.50 C 0.00 0.00 0.00 16.50 0.00 53 0 138 0
30MAR27 14.00 C 0.00 0.00 0.00 16.04 0.00 54 0 482 0
30MAR27 14.50 C 0.00 0.00 0.00 15.51 -0.01 48 0 131 0
30MAR27 15.00 C 0.00 0.00 0.00 15.05 -0.07 49 0 21 0
30MAR27 15.50 C 0.00 0.00 0.00 14.65 +0.03 53 0 2 0
30MAR27 16.00 C 0.00 0.00 0.00 14.15 -0.01 50 0 38 0
30MAR27 16.50 C 0.00 0.00 0.00 13.77 +0.04 53 0 43 0
30MAR27 17.00 C 0.00 0.00 0.00 13.27 +0.07 51 0 252 0
30MAR27 17.50 C 0.00 0.00 0.00 12.90 +0.04 53 0 68 0
30MAR27 18.00 C 0.00 0.00 0.00 12.48 +0.01 53 0 87 0
30MAR27 18.50 C 0.00 0.00 0.00 12.07 +0.03 53 0 3,050 0
30MAR27 19.00 C 0.00 0.00 0.00 11.69 -0.01 54 0 6,060 0
30MAR27 19.50 C 0.00 0.00 0.00 11.26 +0.01 53 0 156 0
30MAR27 20.00 C 0.00 0.00 0.00 10.87 +0.01 53 0 97 0
30MAR27 21.00 C 0.00 0.00 0.00 10.15 +0.04 54 0 46 0
30MAR27 22.00 C 0.00 0.00 0.00 9.39 0.00 53 0 93 0
30MAR27 23.00 C 8.71 8.71 8.71 8.71 -0.01 53 1 195 0
30MAR27 24.00 C 0.00 0.00 0.00 8.07 -0.03 53 0 182 0
30MAR27 25.00 C 0.00 0.00 0.00 7.47 -0.03 53 0 144 0
30MAR27 26.00 C 0.00 0.00 0.00 6.93 -0.04 53 0 196 0
30MAR27 27.00 C 0.00 0.00 0.00 6.38 -0.11 53 0 63 0
30MAR27 28.00 C 0.00 0.00 0.00 5.91 -0.07 53 0 157 0
30MAR27 29.00 C 0.00 0.00 0.00 5.47 -0.10 54 0 53 0
30MAR27 30.00 C 0.00 0.00 0.00 5.06 -0.12 54 0 156 0
30MAR27 31.00 C 0.00 0.00 0.00 4.72 -0.04 54 0 500 0
30MAR27 32.00 C 0.00 0.00 0.00 4.36 -0.10 55 0 65 0
30MAR27 33.00 C 0.00 0.00 0.00 4.06 -0.06 55 0 97 0
30MAR27 34.00 C 3.71 3.71 3.71 3.78 +0.04 55 15 169 0
30MAR27 35.00 C 0.00 0.00 0.00 3.48 -0.01 56 0 98 0
30MAR27 36.00 C 0.00 0.00 0.00 3.21 -0.01 55 0 717 0
30MAR27 37.00 C 0.00 0.00 0.00 2.95 -0.02 55 0 31 0
30MAR27 38.00 C 0.00 0.00 0.00 2.70 -0.02 55 0 17 0
30MAR27 39.00 C 0.00 0.00 0.00 2.48 -0.02 55 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 2.29 -0.02 55 0 37 0
30MAR27 41.00 C 0.00 0.00 0.00 2.10 -0.01 55 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 1.91 -0.02 55 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 1.77 -0.02 55 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 1.63 -0.01 55 0 138 0
29JUN27 15.00 C 0.00 0.00 0.00 15.30 -0.16 49 0 960 0
29JUN27 15.50 C 0.00 0.00 0.00 15.01 +0.04 54 0 1 0
29JUN27 16.00 C 0.00 0.00 0.00 14.60 +0.07 55 0 2 0
29JUN27 16.50 C 0.00 0.00 0.00 14.18 +0.06 54 0 2 0
29JUN27 17.00 C 0.00 0.00 0.00 13.77 +0.06 54 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 13.36 +0.02 54 0 1 0
29JUN27 18.00 C 0.00 0.00 0.00 12.97 +0.05 54 0 20 0
29JUN27 18.50 C 0.00 0.00 0.00 12.55 +0.01 53 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 12.16 -0.01 52 0 1 0
29JUN27 19.50 C 0.00 0.00 0.00 11.85 +0.03 53 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 11.44 0.00 53 0 2 0
29JUN27 21.00 C 0.00 0.00 0.00 10.77 +0.02 53 0 4,041 0
29JUN27 22.00 C 0.00 0.00 0.00 10.12 +0.05 53 0 30 0
29JUN27 23.00 C 0.00 0.00 0.00 9.47 +0.08 53 0 247 0
29JUN27 24.00 C 0.00 0.00 0.00 8.85 +0.01 52 0 685 0
29JUN27 25.00 C 0.00 0.00 0.00 8.29 -0.03 52 0 3,200 0
29JUN27 26.00 C 0.00 0.00 0.00 7.77 -0.03 53 0 560 0
29JUN27 27.00 C 0.00 0.00 0.00 7.28 -0.06 53 0 270 0
29JUN27 28.00 C 0.00 0.00 0.00 6.82 -0.06 53 0 181 0
29JUN27 29.00 C 0.00 0.00 0.00 6.40 -0.06 53 0 219 0
29JUN27 30.00 C 0.00 0.00 0.00 5.98 -0.09 53 0 106 0
29JUN27 31.00 C 0.00 0.00 0.00 5.65 -0.10 53 0 123 0
29JUN27 32.00 C 5.58 5.58 5.58 5.32 -0.08 54 47 113 +47
29JUN27 33.00 C 5.26 5.26 5.26 5.02 0.00 54 60 93 +60
29JUN27 34.00 C 4.82 4.82 4.82 4.74 +0.02 55 5 39 -1
29JUN27 35.00 C 4.55 4.55 4.55 4.48 +0.07 55 5 197 +5
29JUN27 36.00 C 0.00 0.00 0.00 4.17 +0.07 55 0 296 0
29JUN27 37.00 C 0.00 0.00 0.00 3.91 +0.06 55 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 3.67 +0.06 55 0 11 0
29JUN27 39.00 C 0.00 0.00 0.00 3.42 +0.06 55 0 30 0
29JUN27 40.00 C 0.00 0.00 0.00 3.18 +0.06 55 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 2.99 +0.05 55 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 2.80 +0.05 55 0 5 0
29JUN27 43.00 C 0.00 0.00 0.00 2.62 +0.05 55 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 2.44 +0.06 55 0 20 0
TOTAL CALL 1,173 111,944 +397
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 347 0 12 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 339 0 2 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 332 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 324 0 91 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 317 0 63 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 310 0 160 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 304 0 198 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 290 0 111 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 278 0 71 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 266 0 202 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 255 0 293 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 244 0 417 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 233 0 345 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 223 0 395 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 214 0 287 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 204 0 317 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 195 0 231 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 186 0 1,196 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 178 0 193 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 170 0 367 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 162 0 1,222 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 154 0 790 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 147 0 2,007 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 140 0 745 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 132 0 706 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 126 0 703 0
28AUG26 20.00 P 0.01 0.01 0.01 0.01 0.00 119 3 697 -3
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 105 0 952 0
28AUG26 22.00 P 0.01 0.01 0.01 0.01 0.00 93 5 1,258 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 80 0 1,325 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 68 1 1,265 0
28AUG26 25.00 P 0.02 0.02 0.02 0.02 -0.01 63 6 1,091 -1
28AUG26 26.00 P 0.05 0.05 0.05 0.05 -0.03 60 11 892 +9
28AUG26 27.00 P 0.12 0.14 0.12 0.12 -0.06 58 23 868 +5
28AUG26 28.00 P 0.34 0.34 0.20 0.28 -0.10 57 160 796 -35
28AUG26 29.00 P 0.55 0.70 0.45 0.59 -0.13 57 77 825 +61
28AUG26 30.00 P 1.05 1.13 0.85 1.09 -0.09 59 19 623 -4
28AUG26 31.00 P 0.00 0.00 0.00 1.74 -0.16 61 0 270 0
28AUG26 32.00 P 0.00 0.00 0.00 2.53 -0.07 64 0 760 0
28AUG26 33.00 P 3.00 3.00 3.00 3.43 +0.09 69 1 876 0
28AUG26 34.00 P 0.00 0.00 0.00 4.33 -0.03 70 0 85 0
28AUG26 35.00 P 0.00 0.00 0.00 5.29 -0.18 74 0 280 0
28AUG26 36.00 P 5.99 5.99 5.99 6.22 -0.26 0 1 12 0
28AUG26 37.00 P 0.00 0.00 0.00 7.22 -0.11 0 0 5 0
28AUG26 38.00 P 0.00 0.00 0.00 8.22 -0.17 0 0 348 0
28AUG26 39.00 P 0.00 0.00 0.00 9.31 +0.03 115 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 10.33 +0.01 128 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 11.22 -0.08 0 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 12.22 -0.06 0 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 13.32 +0.04 150 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 14.31 +0.03 155 0 44 -112
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 177 0 113 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 173 0 175 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 169 0 57 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 165 0 197 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 161 0 816 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 157 0 1,816 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 154 0 809 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 150 0 376 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 147 0 752 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 144 0 1,012 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 141 0 621 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 137 0 723 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 134 0 697 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 131 0 4,674 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 129 0 683 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 123 0 3,472 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 118 0 9,587 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 113 0 8,175 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 108 0 665 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 103 0 480 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 99 0 1,989 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 95 0 361 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 90 0 1,095 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 86 0 147 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 83 0 2,437 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 79 0 521 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 75 0 190 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 72 0 175 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 69 0 263 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 65 0 429 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 62 0 3,779 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 59 0 411 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 -0.01 56 0 555 0
29SEP26 19.50 P 0.00 0.00 0.00 0.02 -0.01 58 0 364 0
29SEP26 20.00 P 0.00 0.00 0.00 0.03 -0.01 58 0 1,465 0
29SEP26 21.00 P 0.00 0.00 0.00 0.06 -0.02 58 0 1,192 0
29SEP26 22.00 P 0.12 0.12 0.12 0.11 -0.02 58 2 1,297 0
29SEP26 23.00 P 0.19 0.19 0.17 0.19 -0.04 58 17 1,120 -16
29SEP26 24.00 P 0.29 0.29 0.27 0.31 -0.05 57 146 1,222 +91
29SEP26 25.00 P 0.44 0.44 0.44 0.48 -0.06 57 1 1,782 0
29SEP26 26.00 P 0.71 0.71 0.62 0.70 -0.08 57 113 1,956 +37
29SEP26 27.00 P 0.98 0.98 0.85 0.99 -0.09 57 420 1,119 +215
29SEP26 28.00 P 1.37 1.41 1.25 1.35 -0.10 57 352 2,530 +209
29SEP26 29.00 P 1.70 1.91 1.70 1.81 -0.08 57 18 369 +17
29SEP26 30.00 P 2.17 2.40 2.17 2.37 -0.03 59 3 1,050 -2
29SEP26 31.00 P 0.00 0.00 0.00 3.00 -0.08 60 0 375 0
29SEP26 32.00 P 3.55 3.71 3.54 3.67 -0.13 61 4 229 +3
29SEP26 33.00 P 4.58 4.58 4.58 4.40 -0.12 61 1 48 +1
29SEP26 34.00 P 0.00 0.00 0.00 5.18 -0.13 62 0 111 0
29SEP26 35.00 P 0.00 0.00 0.00 6.01 -0.11 64 0 821 0
29SEP26 36.00 P 0.00 0.00 0.00 6.87 -0.12 65 0 31 0
29SEP26 37.00 P 0.00 0.00 0.00 7.78 -0.11 67 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 8.71 -0.06 69 0 15 0
29SEP26 39.00 P 0.00 0.00 0.00 9.66 -0.05 72 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 10.63 +0.05 75 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 11.58 -0.05 77 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 12.46 -0.07 75 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 13.53 -0.07 82 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 14.47 -0.07 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 57 0 72 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 -0.01 54 0 42 0
29OCT26 17.00 P 0.00 0.00 0.00 0.02 -0.01 56 0 18 0
29OCT26 17.50 P 0.00 0.00 0.00 0.03 -0.01 57 0 26 0
29OCT26 18.00 P 0.00 0.00 0.00 0.04 -0.02 56 0 76 0
29OCT26 18.50 P 0.00 0.00 0.00 0.06 -0.02 57 0 192 0
29OCT26 19.00 P 0.00 0.00 0.00 0.08 -0.02 57 0 156 0
29OCT26 19.50 P 0.00 0.00 0.00 0.10 -0.03 56 0 250 0
29OCT26 20.00 P 0.00 0.00 0.00 0.13 -0.03 57 0 529 0
29OCT26 21.00 P 0.00 0.00 0.00 0.21 -0.03 57 0 350 0
29OCT26 22.00 P 0.00 0.00 0.00 0.30 -0.06 55 0 1,770 0
29OCT26 23.00 P 0.43 0.43 0.43 0.45 -0.06 55 2 221 +2
29OCT26 24.00 P 0.00 0.00 0.00 0.64 -0.08 55 0 250 0
29OCT26 25.00 P 0.00 0.00 0.00 0.88 -0.09 55 0 827 0
29OCT26 26.00 P 1.06 1.13 1.06 1.16 -0.12 55 4 549 +1
29OCT26 27.00 P 0.00 0.00 0.00 1.50 -0.13 55 0 320 0
29OCT26 28.00 P 0.00 0.00 0.00 1.91 -0.13 55 0 1,457 0
29OCT26 29.00 P 2.51 2.51 2.51 2.40 -0.11 55 3 450 +3
29OCT26 30.00 P 0.00 0.00 0.00 2.98 -0.14 57 0 98 0
29OCT26 31.00 P 0.00 0.00 0.00 3.63 +0.01 58 0 91 0
29OCT26 32.00 P 0.00 0.00 0.00 4.29 -0.06 58 0 235 0
29OCT26 33.00 P 0.00 0.00 0.00 4.98 -0.08 59 0 67 0
29OCT26 34.00 P 0.00 0.00 0.00 5.73 -0.09 59 0 40 0
29OCT26 35.00 P 0.00 0.00 0.00 6.51 -0.11 60 0 20 0
29OCT26 36.00 P 0.00 0.00 0.00 7.32 -0.16 61 0 16 0
29OCT26 37.00 P 0.00 0.00 0.00 8.18 -0.14 62 0 55 0
29OCT26 38.00 P 0.00 0.00 0.00 9.05 -0.14 63 0 110 0
29OCT26 39.00 P 0.00 0.00 0.00 9.96 -0.13 65 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 10.88 -0.13 66 0 50 0
29OCT26 41.00 P 0.00 0.00 0.00 11.83 -0.11 68 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 12.78 -0.08 70 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 13.76 -0.06 72 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 14.70 -0.03 73 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 60 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.11 -0.01 59 0 10 0
27NOV26 18.00 P 0.00 0.00 0.00 0.14 0.00 59 0 582 0
27NOV26 18.50 P 0.00 0.00 0.00 0.17 -0.01 58 0 11 0
27NOV26 19.00 P 0.22 0.22 0.22 0.22 0.00 59 1 1 0
27NOV26 19.50 P 0.00 0.00 0.00 0.26 -0.01 59 0 114 0
27NOV26 20.00 P 0.00 0.00 0.00 0.32 -0.01 59 0 166 0
27NOV26 21.00 P 0.00 0.00 0.00 0.43 -0.02 58 0 30 0
27NOV26 22.00 P 0.00 0.00 0.00 0.60 -0.02 58 0 65 0
27NOV26 23.00 P 0.00 0.00 0.00 0.81 -0.02 58 0 75 0
27NOV26 24.00 P 0.00 0.00 0.00 1.06 -0.03 57 0 502 0
27NOV26 25.00 P 1.27 1.27 1.27 1.35 -0.03 57 2 73 +2
27NOV26 26.00 P 0.00 0.00 0.00 1.69 -0.03 57 0 171 0
27NOV26 27.00 P 0.00 0.00 0.00 2.09 -0.05 57 0 76 0
27NOV26 28.00 P 0.00 0.00 0.00 2.56 -0.06 58 0 145 0
27NOV26 29.00 P 3.01 3.01 3.01 3.08 -0.02 58 3 91 +3
27NOV26 30.00 P 0.00 0.00 0.00 3.66 -0.02 59 0 17 0
27NOV26 31.00 P 0.00 0.00 0.00 4.29 -0.03 60 0 15 0
27NOV26 32.00 P 0.00 0.00 0.00 4.96 +0.01 61 0 30 0
27NOV26 33.00 P 0.00 0.00 0.00 5.64 -0.06 61 0 160 0
27NOV26 34.00 P 0.00 0.00 0.00 6.36 -0.06 62 0 15 0
27NOV26 35.00 P 0.00 0.00 0.00 7.11 -0.06 62 0 60 0
27NOV26 36.00 P 0.00 0.00 0.00 7.89 -0.06 62 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 8.71 -0.06 63 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 9.53 -0.06 63 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 10.41 -0.06 65 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 11.28 -0.07 65 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 12.19 -0.06 66 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 13.11 -0.06 68 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 14.03 -0.07 69 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 14.99 -0.06 70 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.01 0.00 97 0 183 0
30DEC26 6.75 P 0.00 0.00 0.00 0.01 0.00 95 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 0.01 0.00 92 0 954 0
30DEC26 7.25 P 0.00 0.00 0.00 0.01 0.00 90 0 186 0
30DEC26 7.50 P 0.00 0.00 0.00 0.01 0.00 88 0 3,354 0
30DEC26 7.75 P 0.00 0.00 0.00 0.01 0.00 86 0 95 0
30DEC26 8.00 P 0.00 0.00 0.00 0.01 0.00 84 0 319 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 0.00 82 0 2 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 80 0 327 0
30DEC26 8.75 P 0.00 0.00 0.00 0.01 0.00 78 0 268 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 77 0 222 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 75 0 284 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 73 0 5,602 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 72 0 165 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 70 0 304 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 67 0 494 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 64 0 333 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 61 0 320 0
30DEC26 12.00 P 0.07 0.07 0.07 0.01 0.00 59 30 3,575 -30
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 0.01 -0.01 54 0 598 0
30DEC26 13.50 P 0.00 0.00 0.00 0.02 -0.01 56 0 204 0
30DEC26 14.00 P 0.00 0.00 0.00 0.03 -0.01 57 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 0.00 0.00 0.00 0.06 0.00 57 0 133 0
30DEC26 15.50 P 0.00 0.00 0.00 0.08 0.00 57 0 1,060 0
30DEC26 16.00 P 0.00 0.00 0.00 0.10 0.00 57 0 466 0
30DEC26 16.50 P 0.00 0.00 0.00 0.13 0.00 57 0 126 0
30DEC26 17.00 P 0.00 0.00 0.00 0.16 0.00 57 0 3,155 0
30DEC26 17.50 P 0.00 0.00 0.00 0.19 -0.01 57 0 190 0
30DEC26 18.00 P 0.00 0.00 0.00 0.24 -0.01 57 0 163 0
30DEC26 18.50 P 0.00 0.00 0.00 0.29 -0.01 57 0 235 0
30DEC26 19.00 P 0.00 0.00 0.00 0.35 -0.01 57 0 350 0
30DEC26 19.50 P 0.00 0.00 0.00 0.41 -0.02 57 0 495 0
30DEC26 20.00 P 0.00 0.00 0.00 0.49 -0.02 57 0 217 0
30DEC26 21.00 P 0.00 0.00 0.00 0.64 -0.02 56 0 292 0
30DEC26 22.00 P 0.00 0.00 0.00 0.83 -0.03 56 0 359 0
30DEC26 23.00 P 0.00 0.00 0.00 1.08 -0.02 56 0 294 0
30DEC26 24.00 P 0.00 0.00 0.00 1.35 -0.03 56 0 573 0
30DEC26 25.00 P 1.68 1.70 1.68 1.69 -0.03 56 4 422 +4
30DEC26 26.00 P 0.00 0.00 0.00 2.06 -0.04 56 0 383 0
30DEC26 27.00 P 0.00 0.00 0.00 2.52 -0.01 56 0 513 0
30DEC26 28.00 P 0.00 0.00 0.00 3.02 +0.04 57 0 381 0
30DEC26 29.00 P 3.50 3.50 3.50 3.53 -0.03 57 2 350 +2
30DEC26 30.00 P 0.00 0.00 0.00 4.12 +0.01 58 0 143 0
30DEC26 31.00 P 0.00 0.00 0.00 4.75 +0.06 58 0 52 0
30DEC26 32.00 P 0.00 0.00 0.00 5.40 -0.01 59 0 60 0
30DEC26 33.00 P 0.00 0.00 0.00 6.09 -0.06 59 0 20 0
30DEC26 34.00 P 0.00 0.00 0.00 6.78 -0.03 59 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 7.53 -0.07 60 0 2 0
30DEC26 36.00 P 0.00 0.00 0.00 8.29 -0.06 60 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 9.08 -0.07 61 0 65 0
30DEC26 38.00 P 0.00 0.00 0.00 9.90 -0.07 61 0 110 0
30DEC26 39.00 P 0.00 0.00 0.00 10.73 -0.06 62 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 11.60 -0.07 63 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 12.47 -0.07 63 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 13.36 -0.07 64 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 14.28 -0.07 65 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 15.20 -0.07 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 57 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 57 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 56 0 137 0
30MAR27 12.50 P 0.00 0.00 0.00 0.06 0.00 55 0 253 0
30MAR27 13.00 P 0.00 0.00 0.00 0.08 0.00 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 0.00 55 0 290 0
30MAR27 14.50 P 0.00 0.00 0.00 0.16 0.00 55 0 227 0
30MAR27 15.00 P 0.00 0.00 0.00 0.19 -0.01 55 0 65 0
30MAR27 15.50 P 0.00 0.00 0.00 0.24 -0.01 55 0 3 0
30MAR27 16.00 P 0.00 0.00 0.00 0.28 -0.01 55 0 40 0
30MAR27 16.50 P 0.00 0.00 0.00 0.34 -0.01 55 0 145 0
30MAR27 17.00 P 0.00 0.00 0.00 0.40 -0.02 55 0 118 0
30MAR27 17.50 P 0.00 0.00 0.00 0.47 -0.01 55 0 185 0
30MAR27 18.00 P 0.00 0.00 0.00 0.55 -0.02 55 0 134 0
30MAR27 18.50 P 0.00 0.00 0.00 0.62 -0.03 54 0 3,140 0
30MAR27 19.00 P 0.00 0.00 0.00 0.73 -0.02 55 0 6,173 0
30MAR27 19.50 P 0.00 0.00 0.00 0.79 -0.04 54 0 315 0
30MAR27 20.00 P 0.00 0.00 0.00 0.89 -0.04 54 0 129 0
30MAR27 21.00 P 1.15 1.15 1.15 1.11 -0.05 54 2 243 +2
30MAR27 22.00 P 0.00 0.00 0.00 1.39 -0.04 54 0 190 0
30MAR27 23.00 P 0.00 0.00 0.00 1.69 -0.07 54 0 337 0
30MAR27 24.00 P 0.00 0.00 0.00 2.04 -0.04 53 0 454 0
30MAR27 25.00 P 0.00 0.00 0.00 2.42 -0.03 54 0 433 0
30MAR27 26.00 P 0.00 0.00 0.00 2.85 -0.03 54 0 622 0
30MAR27 27.00 P 0.00 0.00 0.00 3.33 +0.02 54 0 181 0
30MAR27 28.00 P 0.00 0.00 0.00 3.84 -0.02 54 0 242 0
30MAR27 29.00 P 0.00 0.00 0.00 4.39 -0.07 54 0 243 0
30MAR27 30.00 P 0.00 0.00 0.00 4.99 -0.01 55 0 154 0
30MAR27 31.00 P 0.00 0.00 0.00 5.62 -0.01 55 0 75 0
30MAR27 32.00 P 0.00 0.00 0.00 6.29 -0.04 56 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 6.98 -0.04 56 0 69 0
30MAR27 34.00 P 0.00 0.00 0.00 7.70 -0.02 57 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 8.41 -0.07 57 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 9.17 -0.07 57 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 9.93 -0.08 58 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 10.70 -0.08 58 0 45 0
30MAR27 39.00 P 0.00 0.00 0.00 11.52 -0.07 59 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 12.34 -0.08 59 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 13.18 -0.07 59 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 14.02 -0.08 59 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 14.90 -0.08 60 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 15.79 -0.08 61 0 0 0
29JUN27 15.00 P 0.44 0.44 0.44 0.38 +0.01 54 1 540 +1
29JUN27 15.50 P 0.00 0.00 0.00 0.45 +0.01 54 0 259 0
29JUN27 16.00 P 0.00 0.00 0.00 0.52 +0.01 54 0 39 0
29JUN27 16.50 P 0.00 0.00 0.00 0.60 +0.01 54 0 1 0
29JUN27 17.00 P 0.00 0.00 0.00 0.69 +0.01 54 0 6 0
29JUN27 17.50 P 0.00 0.00 0.00 0.79 +0.01 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 0.97 -0.03 54 0 3 0
29JUN27 19.00 P 0.00 0.00 0.00 1.08 -0.02 53 0 85 0
29JUN27 19.50 P 0.00 0.00 0.00 1.19 -0.03 53 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 1.32 -0.02 53 0 17 0
29JUN27 21.00 P 0.00 0.00 0.00 1.60 -0.02 53 0 4,016 0
29JUN27 22.00 P 0.00 0.00 0.00 1.90 -0.02 53 0 91 0
29JUN27 23.00 P 0.00 0.00 0.00 2.26 +0.01 53 0 336 0
29JUN27 24.00 P 2.60 2.60 2.60 2.63 +0.01 53 2 548 +2
29JUN27 25.00 P 3.02 3.02 3.02 3.05 +0.01 53 2 4,040 -2
29JUN27 26.00 P 0.00 0.00 0.00 3.51 +0.03 53 0 680 0
29JUN27 27.00 P 0.00 0.00 0.00 4.01 +0.05 53 0 509 0
29JUN27 28.00 P 0.00 0.00 0.00 4.47 -0.02 52 0 617 0
29JUN27 29.00 P 0.00 0.00 0.00 5.11 +0.04 53 0 175 0
29JUN27 30.00 P 0.00 0.00 0.00 5.71 +0.04 54 0 1,155 0
29JUN27 31.00 P 0.00 0.00 0.00 6.34 +0.05 54 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 7.04 -0.04 55 0 1 0
29JUN27 33.00 P 0.00 0.00 0.00 7.69 -0.08 55 0 30 0
29JUN27 34.00 P 0.00 0.00 0.00 8.48 +0.02 56 0 60 0
29JUN27 35.00 P 0.00 0.00 0.00 9.20 +0.17 56 0 20 0
29JUN27 36.00 P 0.00 0.00 0.00 9.91 0.00 56 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 10.67 0.00 57 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 11.45 0.00 57 0 1 0
29JUN27 39.00 P 0.00 0.00 0.00 12.23 0.00 57 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 13.01 -0.01 57 0 1 0
29JUN27 41.00 P 0.00 0.00 0.00 13.84 -0.01 58 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 14.68 -0.01 58 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 15.52 -0.01 58 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 16.36 -0.01 59 0 0 0
TOTAL PUT 1,442 160,851 +465
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS LNI - LI NING CLOSING PRICE HK$ 14.250
28AUG26 9.75 C 0.00 0.00 0.00 4.51 -0.22 112 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 4.26 -0.22 105 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 3.76 -0.22 91 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 3.26 -0.22 78 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 2.76 -0.22 65 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 2.26 -0.21 53 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 1.76 -0.22 41 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 1.26 -0.24 30 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.80 -0.27 34 0 30 0
28AUG26 14.00 C 0.65 0.65 0.38 0.42 -0.28 34 136 740 0
28AUG26 14.50 C 0.30 0.30 0.13 0.16 -0.25 33 2,125 2,408 +1,580
28AUG26 15.00 C 0.15 0.17 0.06 0.05 -0.18 34 390 2,436 +262
28AUG26 15.50 C 0.06 0.06 0.06 0.01 -0.10 33 258 1,290 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 -0.04 43 0 914 0
28AUG26 16.50 C 0.02 0.02 0.02 0.01 -0.01 53 2 889 -2
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 62 0 458 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 70 0 5,400 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 78 0 398 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 86 0 343 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 93 0 370 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 100 0 162 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 107 0 146 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 120 0 332 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 132 0 166 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 144 0 280 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 155 0 28 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 165 0 80 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 175 0 60 0
28AUG26 27.00 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 0.01 0.00 193 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 201 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.51 -0.22 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.26 -0.23 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.76 -0.23 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.26 -0.22 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.76 -0.24 0 0 0 0
29SEP26 12.00 C 2.21 2.21 2.21 2.26 -0.22 0 2 2 +2
29SEP26 12.50 C 0.00 0.00 0.00 1.77 -0.22 30 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.31 -0.23 32 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.91 -0.22 32 0 30 0
29SEP26 14.00 C 0.86 0.86 0.55 0.59 -0.24 32 52 622 0
29SEP26 14.50 C 0.52 0.52 0.34 0.35 -0.21 31 425 1,131 +395
29SEP26 15.00 C 0.24 0.24 0.22 0.22 -0.15 32 212 481 +200
29SEP26 15.50 C 0.15 0.15 0.15 0.13 -0.11 33 15 188 -10
29SEP26 16.00 C 0.00 0.00 0.00 0.07 -0.08 32 0 661 0
29SEP26 16.50 C 0.00 0.00 0.00 0.04 -0.05 33 0 435 0
29SEP26 17.00 C 0.05 0.05 0.05 0.02 -0.04 33 15 714 -15
29SEP26 17.50 C 0.00 0.00 0.00 0.01 -0.02 33 0 147 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 153 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 40 0 685 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 43 0 209 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 46 0 393 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1,106 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 54 0 8,906 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 59 0 3,216 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 64 0 379 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 69 0 146 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 73 0 118 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 77 0 6,062 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 81 0 153 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 85 0 67 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 92 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 95 0 3 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 99 0 7 0
29OCT26 9.75 C 0.00 0.00 0.00 4.51 -0.22 49 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 4.26 -0.23 42 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 3.76 -0.23 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 3.26 -0.23 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 2.76 -0.24 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 2.27 -0.22 33 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 1.81 -0.21 34 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 1.40 -0.21 34 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 1.07 -0.22 34 0 155 0
29OCT26 14.00 C 1.04 1.04 0.76 0.79 -0.20 34 105 2,486 +24
29OCT26 14.50 C 0.67 0.67 0.63 0.59 -0.16 34 27 680 0
29OCT26 15.00 C 0.41 0.41 0.41 0.44 -0.12 35 15 725 +15
29OCT26 15.50 C 0.00 0.00 0.00 0.31 -0.10 34 0 753 0
29OCT26 16.00 C 0.31 0.31 0.31 0.21 -0.08 34 30 399 +30
29OCT26 16.50 C 0.00 0.00 0.00 0.15 -0.06 34 0 180 0
29OCT26 17.00 C 0.00 0.00 0.00 0.10 -0.05 34 0 62 0
29OCT26 17.50 C 0.00 0.00 0.00 0.07 -0.03 35 0 35 0
29OCT26 18.00 C 0.00 0.00 0.00 0.05 -0.02 35 0 150 0
29OCT26 18.50 C 0.00 0.00 0.00 0.03 -0.02 35 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 30 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 36 0 93 0
27NOV26 9.75 C 0.00 0.00 0.00 4.51 -0.22 41 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 4.26 -0.23 0 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 3.76 -0.23 0 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 3.26 -0.24 0 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 2.77 -0.25 34 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 2.32 -0.19 36 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 1.88 -0.21 34 0 0 0
27NOV26 13.00 C 1.85 1.85 1.85 1.52 -0.19 34 15 15 +15
27NOV26 13.50 C 0.00 0.00 0.00 1.23 -0.21 35 0 140 0
27NOV26 14.00 C 0.00 0.00 0.00 0.97 -0.19 34 0 1,595 0
27NOV26 14.50 C 0.74 0.74 0.74 0.76 -0.16 34 15 1,905 +15
27NOV26 15.00 C 0.79 0.79 0.79 0.59 -0.14 34 15 414 +15
27NOV26 15.50 C 0.00 0.00 0.00 0.46 -0.12 35 0 860 0
27NOV26 16.00 C 0.00 0.00 0.00 0.34 -0.11 34 0 5 0
27NOV26 16.50 C 0.00 0.00 0.00 0.26 -0.08 34 0 45 0
27NOV26 17.00 C 0.00 0.00 0.00 0.19 -0.07 34 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.14 -0.05 34 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 0.10 -0.05 34 0 90 0
27NOV26 18.50 C 0.00 0.00 0.00 0.07 -0.04 34 0 80 0
27NOV26 19.00 C 0.00 0.00 0.00 0.05 -0.03 34 0 80 0
27NOV26 19.50 C 0.00 0.00 0.00 0.04 -0.02 35 0 80 0
27NOV26 20.00 C 0.00 0.00 0.00 0.03 -0.01 35 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.51 -0.22 42 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.26 -0.23 39 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.76 -0.24 32 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.26 -0.26 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.83 -0.24 38 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.39 -0.19 36 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.02 -0.18 35 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.70 -0.16 35 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.41 -0.16 35 0 1 0
30DEC26 14.00 C 1.39 1.39 1.39 1.18 -0.13 35 15 15 0
30DEC26 14.50 C 0.00 0.00 0.00 0.97 -0.16 35 0 300 0
30DEC26 15.00 C 0.00 0.00 0.00 0.79 -0.14 35 0 200 0
30DEC26 15.50 C 0.70 0.70 0.65 0.64 -0.12 35 16 555 0
30DEC26 16.00 C 0.00 0.00 0.00 0.51 -0.10 35 0 420 0
30DEC26 16.50 C 0.00 0.00 0.00 0.41 -0.09 35 0 85 0
30DEC26 17.00 C 0.00 0.00 0.00 0.32 -0.08 35 0 427 0
30DEC26 17.50 C 0.00 0.00 0.00 0.25 -0.06 35 0 800 0
30DEC26 18.00 C 0.00 0.00 0.00 0.19 -0.06 35 0 629 0
30DEC26 18.50 C 0.00 0.00 0.00 0.15 -0.05 35 0 298 0
30DEC26 19.00 C 0.17 0.17 0.17 0.12 -0.03 35 10 65 -10
30DEC26 19.50 C 0.00 0.00 0.00 0.09 -0.03 35 0 672 0
30DEC26 20.00 C 0.00 0.00 0.00 0.07 -0.02 35 0 124 0
30DEC26 21.00 C 0.00 0.00 0.00 0.04 -0.02 35 0 3,063 0
30DEC26 22.00 C 0.00 0.00 0.00 0.03 -0.01 37 0 490 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 20 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 37 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 39 0 86 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 41 0 6 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 44 0 17 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 46 0 400 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 48 0 47 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 50 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 53 0 3 0
30MAR27 9.75 C 0.00 0.00 0.00 4.51 -0.27 34 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.28 -0.27 37 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.85 -0.28 38 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.45 -0.27 38 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.09 -0.24 38 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.74 -0.23 37 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.41 -0.15 37 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.10 -0.17 36 0 15 0
30MAR27 13.50 C 0.00 0.00 0.00 1.84 -0.16 36 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.60 -0.15 36 0 111 0
30MAR27 14.50 C 0.00 0.00 0.00 1.41 -0.17 36 0 76 0
30MAR27 15.00 C 0.00 0.00 0.00 1.22 -0.15 36 0 129 0
30MAR27 15.50 C 1.04 1.04 1.04 1.06 -0.14 37 15 30 +15
30MAR27 16.00 C 0.00 0.00 0.00 0.92 -0.12 37 0 5,000 0
30MAR27 16.50 C 0.00 0.00 0.00 0.79 -0.10 37 0 172 0
30MAR27 17.00 C 0.00 0.00 0.00 0.68 -0.09 37 0 59 0
30MAR27 17.50 C 0.59 0.59 0.59 0.57 -0.09 36 80 312 +80
30MAR27 18.00 C 0.61 0.61 0.61 0.49 -0.08 36 10 3,647 +10
30MAR27 18.50 C 0.00 0.00 0.00 0.41 -0.07 36 0 105 0
30MAR27 19.00 C 0.00 0.00 0.00 0.35 -0.06 36 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.29 -0.06 36 0 27 0
30MAR27 20.00 C 0.00 0.00 0.00 0.25 -0.05 36 0 44 0
30MAR27 21.00 C 0.00 0.00 0.00 0.18 -0.03 36 0 31 0
30MAR27 22.00 C 0.00 0.00 0.00 0.13 -0.02 37 0 46 0
30MAR27 23.00 C 0.00 0.00 0.00 0.09 -0.02 36 0 66 0
30MAR27 24.00 C 0.00 0.00 0.00 0.06 -0.02 36 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 0.05 -0.01 37 0 56 0
30MAR27 26.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 15 0
30MAR27 27.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 45 0
30MAR27 28.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 61 0
30MAR27 29.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.01 0.00 38 0 33 0
30MAR27 31.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.01 0.00 41 0 46 0
29JUN27 9.75 C 0.00 0.00 0.00 4.68 -0.24 40 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 4.48 -0.14 39 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 4.07 -0.27 38 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 3.70 -0.27 38 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 3.34 -0.28 37 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 3.02 -0.25 37 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 2.73 -0.23 37 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 2.46 -0.22 37 0 5 0
29JUN27 13.50 C 0.00 0.00 0.00 2.20 -0.21 37 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 1.95 -0.22 36 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 1.74 -0.18 36 0 119 0
29JUN27 15.00 C 0.00 0.00 0.00 1.56 -0.17 36 0 2 0
29JUN27 15.50 C 0.00 0.00 0.00 1.39 -0.16 36 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 1.25 -0.14 37 0 70 0
29JUN27 16.50 C 0.00 0.00 0.00 1.11 -0.14 37 0 102 0
29JUN27 17.00 C 0.00 0.00 0.00 0.99 -0.13 37 0 16 0
29JUN27 17.50 C 0.00 0.00 0.00 0.89 -0.11 37 0 1 0
29JUN27 18.00 C 0.00 0.00 0.00 0.80 -0.10 37 0 1 0
29JUN27 18.50 C 0.00 0.00 0.00 0.70 -0.09 37 0 30 0
29JUN27 19.00 C 0.00 0.00 0.00 0.63 -0.08 37 0 30 0
29JUN27 19.50 C 0.00 0.00 0.00 0.55 -0.08 37 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.49 -0.06 37 0 12 0
29JUN27 21.00 C 0.00 0.00 0.00 0.37 -0.07 37 0 10 0
29JUN27 22.00 C 0.00 0.00 0.00 0.29 -0.05 37 0 100 0
29JUN27 23.00 C 0.00 0.00 0.00 0.23 -0.03 37 0 24 0
29JUN27 24.00 C 0.00 0.00 0.00 0.17 -0.04 37 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 0.14 -0.02 37 0 205 0
29JUN27 26.00 C 0.00 0.00 0.00 0.10 -0.03 37 0 10 0
29JUN27 27.00 C 0.17 0.17 0.17 0.08 -0.02 37 5 24 -5
TOTAL CALL 4,005 73,633 +2,616
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 89 0 65 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 76 0 175 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 62 0 420 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 49 0 151 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 -0.03 37 0 748 0
28AUG26 13.50 P 0.04 0.05 0.04 0.04 -0.06 34 52 2,009 +51
28AUG26 14.00 P 0.15 0.18 0.11 0.15 -0.08 33 288 1,198 +199
28AUG26 14.50 P 0.33 0.46 0.27 0.40 -0.05 32 335 1,765 -62
28AUG26 15.00 P 0.63 0.82 0.63 0.79 +0.04 33 98 542 0
28AUG26 15.50 P 0.00 0.00 0.00 1.26 +0.12 36 0 587 0
28AUG26 16.00 P 0.00 0.00 0.00 1.75 +0.17 0 0 422 0
28AUG26 16.50 P 0.00 0.00 0.00 2.25 +0.20 0 0 109 0
28AUG26 17.00 P 0.00 0.00 0.00 2.81 +0.27 89 0 155 -712
28AUG26 17.50 P 0.00 0.00 0.00 3.31 +0.27 99 0 344 -272
28AUG26 18.00 P 0.00 0.00 0.00 3.81 +0.27 110 0 8 -168
28AUG26 18.50 P 0.00 0.00 0.00 4.31 +0.27 120 0 15 0
28AUG26 19.00 P 0.00 0.00 0.00 4.81 +0.27 129 0 30 0
28AUG26 19.50 P 0.00 0.00 0.00 5.28 +0.24 123 0 138 0
28AUG26 20.00 P 0.00 0.00 0.00 5.80 +0.26 141 6 160 0
28AUG26 21.00 P 0.00 0.00 0.00 6.81 +0.27 162 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 7.81 +0.27 177 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 8.78 +0.24 173 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 9.78 +0.24 186 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 10.78 +0.24 197 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 11.78 +0.24 208 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 12.78 +0.24 219 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 13.78 +0.24 229 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 14.79 +0.25 248 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 325 0
29SEP26 11.50 P 0.00 0.00 0.00 0.03 -0.01 35 0 169 0
29SEP26 12.00 P 0.00 0.00 0.00 0.06 -0.01 33 0 259 0
29SEP26 12.50 P 0.10 0.13 0.10 0.13 -0.01 33 23 558 +16
29SEP26 13.00 P 0.20 0.25 0.20 0.24 -0.01 32 196 420 +71
29SEP26 13.50 P 0.35 0.44 0.33 0.42 +0.02 33 60 343 +31
29SEP26 14.00 P 0.55 0.70 0.55 0.66 +0.04 32 289 683 +225
29SEP26 14.50 P 0.83 0.99 0.83 0.97 +0.08 32 38 2,709 0
29SEP26 15.00 P 0.00 0.00 0.00 1.33 +0.08 32 0 783 0
29SEP26 15.50 P 0.00 0.00 0.00 1.75 +0.12 32 0 438 0
29SEP26 16.00 P 0.00 0.00 0.00 2.19 +0.14 32 0 6,043 0
29SEP26 16.50 P 0.00 0.00 0.00 2.71 +0.22 39 0 697 0
29SEP26 17.00 P 0.00 0.00 0.00 3.20 +0.28 43 0 906 0
29SEP26 17.50 P 0.00 0.00 0.00 3.72 +0.32 50 0 122 0
29SEP26 18.00 P 0.00 0.00 0.00 4.21 +0.32 53 0 48 0
29SEP26 18.50 P 0.00 0.00 0.00 4.68 +0.31 52 0 109 0
29SEP26 19.00 P 0.00 0.00 0.00 5.20 +0.33 60 0 74 0
29SEP26 19.50 P 0.00 0.00 0.00 5.68 +0.31 60 0 733 0
29SEP26 20.00 P 0.00 0.00 0.00 6.19 +0.33 65 0 3,709 0
29SEP26 21.00 P 0.00 0.00 0.00 7.18 +0.32 70 0 3,577 0
29SEP26 22.00 P 0.00 0.00 0.00 8.18 +0.32 77 0 3,000 0
29SEP26 23.00 P 0.00 0.00 0.00 9.18 +0.32 83 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 10.18 +0.32 88 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 11.18 +0.33 94 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 12.19 +0.32 102 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 13.17 +0.26 101 0 80 0
29SEP26 28.00 P 0.00 0.00 0.00 14.18 +0.32 109 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 15.18 +0.31 114 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 16.18 +0.31 118 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 17.19 +0.33 125 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 18.18 +0.28 127 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.03 0.00 36 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.05 0.00 35 0 63 0
29OCT26 11.50 P 0.00 0.00 0.00 0.09 0.00 34 0 160 0
29OCT26 12.00 P 0.17 0.17 0.17 0.17 +0.01 34 64 517 +64
29OCT26 12.50 P 0.23 0.26 0.23 0.28 +0.02 34 50 44 +35
29OCT26 13.00 P 0.35 0.42 0.35 0.43 +0.04 34 114 128 +79
29OCT26 13.50 P 0.51 0.58 0.51 0.61 +0.05 33 145 297 +145
29OCT26 14.00 P 0.77 0.77 0.76 0.86 +0.06 33 27 437 +15
29OCT26 14.50 P 1.02 1.02 1.02 1.17 +0.12 34 15 4,776 0
29OCT26 15.00 P 1.34 1.34 1.34 1.52 +0.16 34 15 595 0
29OCT26 15.50 P 1.71 1.71 1.71 1.89 +0.13 34 15 44 +13
29OCT26 16.00 P 0.00 0.00 0.00 2.30 +0.14 34 0 150 0
29OCT26 16.50 P 0.00 0.00 0.00 2.74 +0.16 34 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 3.22 +0.23 36 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 3.72 +0.27 40 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 4.21 +0.29 42 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 4.70 +0.30 44 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 5.20 +0.32 47 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 5.68 +0.31 47 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 6.19 +0.32 52 6 6 +6
27NOV26 9.75 P 0.00 0.00 0.00 0.02 0.00 35 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.03 0.00 35 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.06 0.00 35 0 10 0
27NOV26 11.00 P 0.00 0.00 0.00 0.10 0.00 35 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.17 +0.01 35 0 80 0
27NOV26 12.00 P 0.28 0.28 0.28 0.26 0.00 34 3 19 +3
27NOV26 12.50 P 0.00 0.00 0.00 0.40 +0.02 35 0 34 0
27NOV26 13.00 P 0.00 0.00 0.00 0.56 +0.03 34 0 58 0
27NOV26 13.50 P 0.00 0.00 0.00 0.77 +0.04 34 0 520 0
27NOV26 14.00 P 0.98 0.98 0.98 1.02 +0.07 34 20 205 +20
27NOV26 14.50 P 0.00 0.00 0.00 1.31 +0.11 34 0 159 0
27NOV26 15.00 P 0.00 0.00 0.00 1.65 +0.14 34 0 133 0
27NOV26 15.50 P 0.00 0.00 0.00 2.01 +0.11 34 0 30 0
27NOV26 16.00 P 0.00 0.00 0.00 2.40 +0.13 34 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 2.82 +0.15 34 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 3.26 +0.18 34 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 3.74 +0.22 36 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 4.21 +0.24 37 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 4.70 +0.27 38 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 5.20 +0.29 41 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 5.68 +0.29 41 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 6.19 +0.31 45 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.05 0.00 36 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.06 0.00 35 0 61 0
30DEC26 10.50 P 0.00 0.00 0.00 0.11 +0.01 35 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.17 +0.01 35 0 146 0
30DEC26 11.50 P 0.29 0.29 0.29 0.26 +0.01 35 3 226 +3
30DEC26 12.00 P 0.00 0.00 0.00 0.39 +0.03 35 0 201 0
30DEC26 12.50 P 0.00 0.00 0.00 0.52 +0.02 35 0 255 0
30DEC26 13.00 P 0.68 0.68 0.68 0.70 +0.04 34 1 292 +1
30DEC26 13.50 P 0.00 0.00 0.00 0.92 +0.06 34 0 402 0
30DEC26 14.00 P 0.00 0.00 0.00 1.18 +0.08 35 0 1,490 0
30DEC26 14.50 P 1.29 1.29 1.29 1.47 +0.10 35 15 817 0
30DEC26 15.00 P 0.00 0.00 0.00 1.79 +0.12 35 0 1,228 0
30DEC26 15.50 P 0.00 0.00 0.00 2.16 +0.12 35 0 148 0
30DEC26 16.00 P 0.00 0.00 0.00 2.55 +0.15 36 0 140 0
30DEC26 16.50 P 0.00 0.00 0.00 2.95 +0.18 36 0 235 0
30DEC26 17.00 P 0.00 0.00 0.00 3.37 +0.20 36 0 9 0
30DEC26 17.50 P 0.00 0.00 0.00 3.81 +0.21 36 0 2 0
30DEC26 18.00 P 0.00 0.00 0.00 4.26 +0.23 36 0 4,734 0
30DEC26 18.50 P 0.00 0.00 0.00 4.74 +0.26 38 0 701 0
30DEC26 19.00 P 0.00 0.00 0.00 5.21 +0.26 38 0 123 0
30DEC26 19.50 P 0.00 0.00 0.00 5.70 +0.28 39 0 595 0
30DEC26 20.00 P 0.00 0.00 0.00 6.19 +0.29 40 0 382 0
30DEC26 21.00 P 0.00 0.00 0.00 7.20 +0.33 46 0 193 0
30DEC26 22.00 P 0.00 0.00 0.00 8.18 +0.32 47 0 150 0
30DEC26 23.00 P 0.00 0.00 0.00 9.18 +0.27 51 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 10.18 +0.27 55 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 11.18 +0.27 58 0 8 0
30DEC26 26.00 P 0.00 0.00 0.00 12.19 +0.28 62 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 13.17 +0.26 63 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 14.18 +0.27 67 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 15.18 +0.27 70 0 0 0
30DEC26 30.00 P 16.00 16.00 16.00 16.18 +0.28 73 8 16 +8
30DEC26 31.00 P 0.00 0.00 0.00 17.19 +0.29 77 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 18.18 +0.28 78 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.16 +0.01 37 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.19 +0.01 36 0 30 0
30MAR27 10.50 P 0.00 0.00 0.00 0.27 +0.01 36 0 15 0
30MAR27 11.00 P 0.00 0.00 0.00 0.38 +0.02 36 0 45 0
30MAR27 11.50 P 0.00 0.00 0.00 0.51 +0.03 36 0 43 0
30MAR27 12.00 P 0.00 0.00 0.00 0.65 +0.03 36 0 44 0
30MAR27 12.50 P 0.00 0.00 0.00 0.83 +0.05 36 0 555 0
30MAR27 13.00 P 1.00 1.00 1.00 1.03 +0.06 36 26 47 +26
30MAR27 13.50 P 1.20 1.20 1.20 1.26 +0.08 36 15 15 +15
30MAR27 14.00 P 0.00 0.00 0.00 1.52 +0.09 36 0 8 0
30MAR27 14.50 P 0.00 0.00 0.00 1.81 +0.11 36 0 11,615 0
30MAR27 15.00 P 2.09 2.09 2.09 2.12 +0.12 36 15 101 +15
30MAR27 15.50 P 0.00 0.00 0.00 2.47 +0.13 36 0 180 0
30MAR27 16.00 P 2.64 2.64 2.64 2.83 +0.14 36 15 92 0
30MAR27 16.50 P 0.00 0.00 0.00 3.20 +0.14 36 0 4 0
30MAR27 17.00 P 0.00 0.00 0.00 3.59 +0.15 36 0 10 0
30MAR27 17.50 P 0.00 0.00 0.00 4.02 +0.18 37 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.46 +0.21 37 0 62 0
30MAR27 18.50 P 0.00 0.00 0.00 4.89 +0.22 37 0 60 0
30MAR27 19.00 P 0.00 0.00 0.00 5.34 +0.24 38 0 93 0
30MAR27 19.50 P 0.00 0.00 0.00 5.79 +0.24 38 0 60 0
30MAR27 20.00 P 0.00 0.00 0.00 6.25 +0.25 38 0 73 0
30MAR27 21.00 P 0.00 0.00 0.00 7.21 +0.28 39 0 75 0
30MAR27 22.00 P 0.00 0.00 0.00 8.18 +0.29 40 0 30 0
30MAR27 23.00 P 0.00 0.00 0.00 9.18 +0.27 43 0 31 0
30MAR27 24.00 P 0.00 0.00 0.00 10.18 +0.27 45 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 11.18 +0.27 48 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 12.19 +0.28 52 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 13.17 +0.26 52 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 14.18 +0.27 56 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 15.18 +0.27 58 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 16.18 +0.28 60 0 12 0
30MAR27 31.00 P 0.00 0.00 0.00 17.19 +0.29 64 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 18.18 +0.28 64 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.28 0.00 37 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.34 +0.02 37 0 13 0
29JUN27 10.50 P 0.00 0.00 0.00 0.44 +0.01 37 0 15 0
29JUN27 11.00 P 0.00 0.00 0.00 0.58 +0.02 37 0 6 0
29JUN27 11.50 P 0.00 0.00 0.00 0.74 +0.03 37 0 4 0
29JUN27 12.00 P 0.00 0.00 0.00 0.92 +0.03 37 0 76 0
29JUN27 12.50 P 0.00 0.00 0.00 1.13 +0.06 38 0 335 0
29JUN27 13.00 P 1.32 1.34 1.32 1.35 +0.07 38 41 94 +26
29JUN27 13.50 P 0.00 0.00 0.00 1.60 +0.09 38 0 202 0
29JUN27 14.00 P 0.00 0.00 0.00 1.86 +0.10 37 0 76 0
29JUN27 14.50 P 2.18 2.18 2.18 2.14 +0.11 37 4 91 +4
29JUN27 15.00 P 2.34 2.34 2.34 2.45 +0.13 37 15 91 0
29JUN27 15.50 P 2.71 2.71 2.71 2.80 +0.13 38 15 73 +12
29JUN27 16.00 P 0.00 0.00 0.00 3.16 +0.15 38 0 57 0
29JUN27 16.50 P 0.00 0.00 0.00 3.54 +0.17 39 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 3.92 +0.18 39 0 1 0
29JUN27 17.50 P 0.00 0.00 0.00 4.31 +0.19 39 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 4.73 +0.22 39 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 5.14 +0.23 40 0 1 0
29JUN27 19.00 P 0.00 0.00 0.00 5.56 +0.24 40 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 5.98 +0.25 39 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 6.34 +0.17 37 0 34 0
29JUN27 21.00 P 0.00 0.00 0.00 7.30 +0.25 39 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 8.24 +0.27 39 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 9.20 +0.27 40 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 10.19 +0.26 42 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 11.18 +0.26 43 0 8 0
29JUN27 26.00 P 0.00 0.00 0.00 12.19 +0.28 46 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 13.17 +0.26 47 0 0 0
TOTAL PUT 2,032 70,322 -131
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$ 39.760
28AUG26 26.00 C 0.00 0.00 0.00 13.77 +0.47 0 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 12.78 +0.48 103 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 11.78 +0.48 93 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 10.78 +0.48 83 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 9.78 +0.46 74 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 8.78 +0.48 64 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 7.78 +0.46 55 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 6.78 +0.46 47 0 4 0
28AUG26 34.00 C 0.00 0.00 0.00 5.78 +0.46 38 0 63 0
28AUG26 35.00 C 0.00 0.00 0.00 4.78 +0.46 29 0 93 0
28AUG26 36.00 C 0.00 0.00 0.00 3.78 +0.46 0 0 167 0
28AUG26 37.00 C 0.00 0.00 0.00 2.78 +0.45 0 0 164 0
28AUG26 38.00 C 0.00 0.00 0.00 1.79 +0.43 16 0 242 0
28AUG26 39.00 C 0.91 0.91 0.91 0.90 +0.34 17 10 527 0
28AUG26 40.00 C 0.20 0.30 0.20 0.29 +0.14 17 47 1,107 +7
28AUG26 41.00 C 0.06 0.06 0.06 0.05 +0.02 17 44 696 -22
28AUG26 42.00 C 0.03 0.03 0.03 0.01 0.00 19 2 517 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 26 0 365 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 33 0 197 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 39 0 138 0
28AUG26 46.00 C 0.00 0.00 0.00 0.01 0.00 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 57 0 115 0
28AUG26 49.00 C 0.00 0.00 0.00 0.01 0.00 62 0 30 0
28AUG26 50.00 C 0.00 0.00 0.00 0.01 0.00 67 0 12 0
28AUG26 52.50 C 0.00 0.00 0.00 0.01 0.00 79 0 20 0
29SEP26 25.00 C 0.00 0.00 0.00 14.84 +0.48 47 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 13.84 +0.47 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 12.84 +0.47 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 11.83 +0.45 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 10.86 +0.48 39 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 9.85 +0.47 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 8.86 +0.47 28 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 7.84 +0.44 0 0 4 0
29SEP26 33.00 C 0.00 0.00 0.00 6.86 +0.45 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 5.87 +0.46 19 0 90 0
29SEP26 35.00 C 0.00 0.00 0.00 4.88 +0.45 18 0 519 0
29SEP26 36.00 C 0.00 0.00 0.00 3.90 +0.44 17 0 410 0
29SEP26 37.00 C 0.00 0.00 0.00 2.96 +0.40 16 0 154 0
29SEP26 38.00 C 2.00 2.05 2.00 2.11 +0.35 17 2 220 -1
29SEP26 39.00 C 1.19 1.40 1.19 1.38 +0.28 16 11 439 +10
29SEP26 40.00 C 0.70 0.83 0.70 0.81 +0.17 16 43 567 +7
29SEP26 41.00 C 0.41 0.45 0.38 0.44 +0.12 16 50 477 +50
29SEP26 42.00 C 0.20 0.24 0.20 0.22 +0.06 17 43 271 +43
29SEP26 43.00 C 0.00 0.00 0.00 0.10 +0.03 17 0 547 0
29SEP26 44.00 C 0.06 0.06 0.06 0.04 +0.01 17 24 616 0
29SEP26 45.00 C 0.00 0.00 0.00 0.02 +0.01 18 0 244 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 19 0 214 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 21 0 201 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 23 0 58 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 26 0 79 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 28 0 85 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 33 0 41 0
29OCT26 27.00 C 0.00 0.00 0.00 12.84 +0.40 0 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 11.83 +0.38 0 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 10.86 +0.40 0 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 9.85 +0.38 0 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 8.86 +0.38 0 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 7.86 +0.36 0 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 6.87 +0.38 0 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 5.96 +0.45 16 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 4.99 +0.43 16 0 15 0
29OCT26 36.00 C 0.00 0.00 0.00 4.05 +0.40 16 0 60 0
29OCT26 37.00 C 0.00 0.00 0.00 3.17 +0.37 16 0 74 0
29OCT26 38.00 C 0.00 0.00 0.00 2.45 +0.37 18 0 49 0
29OCT26 39.00 C 0.00 0.00 0.00 1.68 +0.24 16 0 134 0
29OCT26 40.00 C 1.05 1.05 1.05 1.13 +0.18 16 2 322 +2
29OCT26 41.00 C 0.70 0.77 0.70 0.73 +0.11 16 6 187 -1
29OCT26 42.00 C 0.45 0.45 0.45 0.46 +0.09 17 10 60 +10
29OCT26 43.00 C 0.00 0.00 0.00 0.26 +0.07 16 0 122 0
29OCT26 44.00 C 0.17 0.17 0.17 0.14 +0.03 16 2 275 +2
29OCT26 45.00 C 0.00 0.00 0.00 0.07 +0.01 16 0 99 0
29OCT26 46.00 C 0.00 0.00 0.00 0.04 +0.01 17 0 145 0
29OCT26 47.00 C 0.00 0.00 0.00 0.02 0.00 17 0 5 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 19 0 65 0
27NOV26 29.00 C 0.00 0.00 0.00 10.89 +0.36 0 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 9.90 +0.35 0 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 8.91 +0.33 0 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 7.93 +0.34 0 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 6.96 +0.33 0 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 6.14 +0.44 20 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 5.24 +0.42 20 0 15 0
27NOV26 36.00 C 4.06 4.06 4.06 4.40 +0.52 21 15 15 +15
27NOV26 37.00 C 0.00 0.00 0.00 3.62 +0.38 21 0 60 0
27NOV26 38.00 C 0.00 0.00 0.00 2.82 +0.33 19 0 45 0
27NOV26 39.00 C 0.00 0.00 0.00 2.23 +0.30 20 0 377 0
27NOV26 40.00 C 1.49 1.49 1.49 1.71 +0.25 20 15 219 +15
27NOV26 41.00 C 0.00 0.00 0.00 1.29 +0.22 20 0 97 0
27NOV26 42.00 C 0.73 0.75 0.73 0.95 +0.18 20 6 53 +6
27NOV26 43.00 C 0.00 0.00 0.00 0.68 +0.14 20 0 20 0
27NOV26 44.00 C 0.36 0.36 0.36 0.48 +0.11 20 15 43 0
27NOV26 45.00 C 0.00 0.00 0.00 0.33 +0.08 20 0 40 0
27NOV26 46.00 C 0.16 0.16 0.16 0.22 +0.06 20 2 2 +2
27NOV26 47.00 C 0.00 0.00 0.00 0.15 +0.05 21 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 0.10 +0.03 21 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 14.84 +0.35 0 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 13.85 +0.35 0 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 12.86 +0.35 0 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 11.88 +0.36 0 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 10.90 +0.36 0 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 9.91 +0.36 0 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 8.92 +0.34 0 0 1 0
30DEC26 32.00 C 0.00 0.00 0.00 7.94 +0.34 0 0 1 0
30DEC26 33.00 C 0.00 0.00 0.00 6.98 +0.35 0 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 6.14 +0.44 20 0 19 0
30DEC26 35.00 C 5.24 5.24 5.24 5.24 +0.42 20 15 55 -15
30DEC26 36.00 C 0.00 0.00 0.00 4.40 +0.49 20 0 268 0
30DEC26 37.00 C 0.00 0.00 0.00 3.62 +0.38 20 0 225 0
30DEC26 38.00 C 0.00 0.00 0.00 2.82 +0.33 19 0 456 0
30DEC26 39.00 C 0.00 0.00 0.00 2.23 +0.30 19 0 160 0
30DEC26 40.00 C 0.00 0.00 0.00 1.71 +0.25 19 0 190 0
30DEC26 41.00 C 0.00 0.00 0.00 1.29 +0.22 19 0 274 0
30DEC26 42.00 C 0.82 0.82 0.82 0.95 +0.18 20 1 185 +1
30DEC26 43.00 C 0.58 0.58 0.58 0.68 +0.14 20 3 337 +3
30DEC26 44.00 C 0.00 0.00 0.00 0.48 +0.11 20 0 91 0
30DEC26 45.00 C 0.00 0.00 0.00 0.33 +0.08 20 0 37 0
30DEC26 46.00 C 0.22 0.22 0.22 0.22 +0.06 19 13 132 0
30DEC26 47.00 C 0.00 0.00 0.00 0.15 +0.05 20 0 20 0
30DEC26 48.00 C 0.00 0.00 0.00 0.10 +0.03 20 0 127 0
30DEC26 49.00 C 0.00 0.00 0.00 0.04 +0.01 18 0 21 0
30DEC26 50.00 C 0.00 0.00 0.00 0.03 +0.01 19 0 121 0
30DEC26 52.50 C 0.00 0.00 0.00 0.01 0.00 19 0 118 0
30MAR27 26.00 C 0.00 0.00 0.00 13.86 +0.36 0 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 12.88 +0.37 0 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 11.89 +0.36 0 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 10.90 +0.36 0 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 9.91 +0.35 0 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 8.93 +0.34 0 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 7.97 +0.34 0 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 7.03 +0.38 12 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 6.17 +0.43 18 0 30 0
30MAR27 35.00 C 0.00 0.00 0.00 5.29 +0.38 18 0 15 0
30MAR27 36.00 C 0.00 0.00 0.00 4.47 +0.34 18 0 38 0
30MAR27 37.00 C 0.00 0.00 0.00 3.72 +0.30 18 0 2 0
30MAR27 38.00 C 0.00 0.00 0.00 3.06 +0.30 18 0 158 0
30MAR27 39.00 C 0.00 0.00 0.00 2.56 +0.32 19 0 55 0
30MAR27 40.00 C 0.00 0.00 0.00 2.00 +0.21 18 0 158 0
30MAR27 41.00 C 0.00 0.00 0.00 1.60 +0.17 18 0 75 0
30MAR27 42.00 C 1.26 1.26 1.26 1.27 +0.15 19 1 53 +1
30MAR27 43.00 C 0.00 0.00 0.00 0.99 +0.13 19 0 180 0
30MAR27 44.00 C 0.00 0.00 0.00 0.76 +0.11 18 0 61 0
30MAR27 45.00 C 0.00 0.00 0.00 0.58 +0.08 18 0 85 0
30MAR27 46.00 C 0.00 0.00 0.00 0.43 +0.06 18 0 94 0
30MAR27 47.00 C 0.00 0.00 0.00 0.33 +0.05 18 0 18 0
30MAR27 48.00 C 0.00 0.00 0.00 0.24 +0.04 18 0 89 0
30MAR27 49.00 C 0.00 0.00 0.00 0.18 +0.03 18 0 107 0
30MAR27 50.00 C 0.00 0.00 0.00 0.13 +0.02 18 0 206 0
30MAR27 52.50 C 0.00 0.00 0.00 0.06 +0.01 19 0 372 0
29JUN27 26.00 C 0.00 0.00 0.00 13.87 +0.37 0 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 12.88 +0.36 0 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 11.89 +0.36 0 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 10.90 +0.35 0 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 9.94 +0.36 0 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 8.98 +0.35 0 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 8.04 +0.34 15 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 7.13 +0.25 17 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 6.46 +0.51 21 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 5.52 +0.35 19 0 10 0
29JUN27 36.00 C 0.00 0.00 0.00 4.98 +0.33 21 0 28 0
29JUN27 37.00 C 0.00 0.00 0.00 4.20 +0.29 19 0 22 0
29JUN27 38.00 C 0.00 0.00 0.00 3.64 +0.17 20 0 70 0
29JUN27 39.00 C 0.00 0.00 0.00 3.14 +0.24 20 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 2.68 +0.20 20 0 114 0
29JUN27 41.00 C 2.05 2.05 2.05 2.30 +0.20 20 15 20 +15
29JUN27 42.00 C 0.00 0.00 0.00 1.95 +0.16 20 0 21 0
29JUN27 43.00 C 0.00 0.00 0.00 1.64 +0.14 20 0 19 0
29JUN27 44.00 C 1.22 1.22 1.22 1.39 +0.13 20 2 17 +2
29JUN27 45.00 C 1.05 1.05 1.05 1.15 +0.10 20 3 94 +3
29JUN27 46.00 C 0.00 0.00 0.00 0.97 +0.11 20 0 165 0
29JUN27 47.00 C 0.00 0.00 0.00 0.84 +0.08 21 0 11 0
29JUN27 48.00 C 0.00 0.00 0.00 0.70 +0.08 21 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 0.57 +0.06 21 0 135 0
TOTAL CALL 402 18,238 +155
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 112 0 130 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 102 0 130 0
28AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 93 0 7 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 84 0 3 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 75 0 2 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 66 0 58 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 58 0 197 0
28AUG26 34.00 P 0.01 0.01 0.01 0.01 0.00 49 5 95 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 41 0 199 0
28AUG26 36.00 P 0.02 0.02 0.02 0.01 0.00 33 30 518 -30
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 25 0 1,114 0
28AUG26 38.00 P 0.04 0.05 0.04 0.02 -0.02 19 162 1,031 +85
28AUG26 39.00 P 0.12 0.13 0.12 0.13 -0.13 18 7 602 +7
28AUG26 40.00 P 0.55 0.64 0.55 0.54 -0.29 19 7 464 +2
28AUG26 41.00 P 1.49 1.49 1.49 1.28 -0.43 18 1 61 0
28AUG26 42.00 P 0.00 0.00 0.00 2.24 -0.46 0 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 3.24 -0.46 0 0 16 0
28AUG26 44.00 P 0.00 0.00 0.00 4.24 -0.46 0 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 5.24 -0.46 0 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 6.24 -0.46 0 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 7.24 -0.50 0 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 8.29 -0.45 75 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 9.29 -0.45 82 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 10.27 -0.45 83 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 12.77 -0.45 97 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 56 0 75 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 51 0 11 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 47 0 80 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 43 0 44 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 39 0 189 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 36 0 152 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 32 0 302 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 28 0 537 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 24 0 298 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 21 0 286 0
29SEP26 35.00 P 0.04 0.04 0.04 0.01 -0.01 18 1 717 -1
29SEP26 36.00 P 0.08 0.08 0.08 0.03 -0.02 17 19 700 -19
29SEP26 37.00 P 0.12 0.15 0.12 0.09 -0.06 17 74 1,126 -10
29SEP26 38.00 P 0.30 0.30 0.26 0.24 -0.11 17 25 471 -13
29SEP26 39.00 P 0.60 0.60 0.50 0.51 -0.19 17 9 251 +7
29SEP26 40.00 P 0.94 0.94 0.94 0.99 -0.25 17 1 188 +1
29SEP26 41.00 P 0.00 0.00 0.00 1.58 -0.40 17 0 141 0
29SEP26 42.00 P 0.00 0.00 0.00 2.36 -0.41 16 0 32 0
29SEP26 43.00 P 0.00 0.00 0.00 3.26 -0.45 16 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 4.24 -0.46 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 5.24 -0.46 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 6.24 -0.46 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 7.24 -0.50 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 8.29 -0.45 36 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 9.29 -0.45 39 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 10.35 -0.37 46 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 12.85 -0.37 53 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 33 0 130 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 30 0 130 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 27 0 16 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 24 0 10 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 21 0 65 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 18 0 37 0
29OCT26 34.00 P 0.00 0.00 0.00 0.02 -0.01 18 0 109 0
29OCT26 35.00 P 0.10 0.10 0.10 0.04 -0.03 17 5 168 -5
29OCT26 36.00 P 0.15 0.15 0.15 0.10 -0.05 17 2 197 0
29OCT26 37.00 P 0.00 0.00 0.00 0.21 -0.10 16 0 416 0
29OCT26 38.00 P 0.47 0.47 0.47 0.42 -0.12 16 1 294 0
29OCT26 39.00 P 0.84 0.84 0.84 0.75 -0.18 17 15 173 0
29OCT26 40.00 P 0.00 0.00 0.00 1.21 -0.26 17 0 70 0
29OCT26 41.00 P 0.00 0.00 0.00 1.84 -0.29 17 0 89 0
29OCT26 42.00 P 0.00 0.00 0.00 2.57 -0.33 17 0 30 0
29OCT26 43.00 P 0.00 0.00 0.00 3.34 -0.42 16 0 152 0
29OCT26 44.00 P 4.25 4.30 4.24 4.30 -0.41 18 50 50 +50
29OCT26 45.00 P 0.00 0.00 0.00 5.24 -0.46 0 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 6.24 -0.46 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 7.37 -0.37 29 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 8.37 -0.37 32 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 9.35 -0.39 34 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 0.02 0.00 22 0 19 0
27NOV26 32.00 P 0.00 0.00 0.00 0.03 -0.01 21 0 7 0
27NOV26 33.00 P 0.00 0.00 0.00 0.07 0.00 21 0 11 0
27NOV26 34.00 P 0.18 0.18 0.18 0.12 -0.02 21 1 8 0
27NOV26 35.00 P 0.00 0.00 0.00 0.22 -0.03 21 0 151 0
27NOV26 36.00 P 0.44 0.44 0.44 0.37 -0.05 21 20 369 +20
27NOV26 37.00 P 0.71 0.71 0.65 0.59 -0.08 21 51 441 +20
27NOV26 38.00 P 1.04 1.05 0.99 0.89 -0.12 21 7 408 +3
27NOV26 39.00 P 1.49 1.49 1.49 1.28 -0.17 21 15 638 +15
27NOV26 40.00 P 2.07 2.07 2.07 1.78 -0.20 21 1 261 +1
27NOV26 41.00 P 0.00 0.00 0.00 2.36 -0.24 21 0 80 0
27NOV26 42.00 P 0.00 0.00 0.00 2.95 -0.28 21 0 15 0
27NOV26 43.00 P 4.22 4.22 4.22 3.69 -0.32 21 15 15 +15
27NOV26 44.00 P 0.00 0.00 0.00 4.50 -0.36 21 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 5.37 -0.39 21 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 6.48 -0.23 26 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 7.46 -0.47 28 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 8.49 -0.47 31 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.01 0.00 29 0 54 0
30DEC26 26.00 P 0.00 0.00 0.00 0.01 0.00 27 0 39 0
30DEC26 27.00 P 0.00 0.00 0.00 0.01 0.00 24 0 120 0
30DEC26 28.00 P 0.00 0.00 0.00 0.01 0.00 22 0 89 0
30DEC26 29.00 P 0.00 0.00 0.00 0.01 0.00 20 0 107 0
30DEC26 30.00 P 0.00 0.00 0.00 0.02 0.00 19 0 396 0
30DEC26 31.00 P 0.00 0.00 0.00 0.03 -0.01 18 0 290 0
30DEC26 32.00 P 0.00 0.00 0.00 0.07 -0.02 19 0 241 0
30DEC26 33.00 P 0.00 0.00 0.00 0.12 -0.04 18 0 193 0
30DEC26 34.00 P 0.28 0.28 0.28 0.23 -0.05 18 4 427 -2
30DEC26 35.00 P 0.45 0.45 0.45 0.38 -0.09 18 2 660 -2
30DEC26 36.00 P 0.00 0.00 0.00 0.61 -0.13 18 0 201 0
30DEC26 37.00 P 0.97 0.97 0.97 0.92 -0.17 18 1 182 0
30DEC26 38.00 P 1.35 1.35 1.35 1.32 -0.18 18 2 202 -2
30DEC26 39.00 P 0.00 0.00 0.00 1.80 -0.24 18 0 298 0
30DEC26 40.00 P 0.00 0.00 0.00 2.38 -0.28 18 0 118 0
30DEC26 41.00 P 0.00 0.00 0.00 3.09 -0.31 19 0 29 0
30DEC26 42.00 P 0.00 0.00 0.00 3.85 -0.32 19 0 2 0
30DEC26 43.00 P 0.00 0.00 0.00 4.54 -0.39 18 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 5.40 -0.40 18 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 6.29 -0.42 18 0 14 0
30DEC26 46.00 P 0.00 0.00 0.00 7.43 -0.34 23 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 8.39 -0.34 25 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 9.36 -0.34 26 0 2 0
30DEC26 49.00 P 0.00 0.00 0.00 10.32 -0.35 27 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 11.32 -0.33 29 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 13.75 -0.35 32 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.01 0.00 21 0 4 0
30MAR27 27.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 50 0
30MAR27 28.00 P 0.00 0.00 0.00 0.02 -0.01 19 0 63 0
30MAR27 29.00 P 0.00 0.00 0.00 0.04 -0.01 19 0 216 0
30MAR27 30.00 P 0.00 0.00 0.00 0.07 -0.02 18 0 129 0
30MAR27 31.00 P 0.00 0.00 0.00 0.12 -0.02 18 0 102 0
30MAR27 32.00 P 0.00 0.00 0.00 0.20 -0.04 18 0 168 0
30MAR27 33.00 P 0.00 0.00 0.00 0.32 -0.05 19 0 138 0
30MAR27 34.00 P 0.00 0.00 0.00 0.48 -0.08 18 0 90 0
30MAR27 35.00 P 0.00 0.00 0.00 0.69 -0.09 18 0 90 0
30MAR27 36.00 P 0.00 0.00 0.00 0.96 -0.11 18 0 96 0
30MAR27 37.00 P 0.00 0.00 0.00 1.28 -0.16 18 0 79 0
30MAR27 38.00 P 0.00 0.00 0.00 1.70 -0.20 18 0 39 0
30MAR27 39.00 P 2.20 2.20 2.20 2.19 -0.23 18 2 65 0
30MAR27 40.00 P 0.00 0.00 0.00 2.76 -0.25 18 0 54 0
30MAR27 41.00 P 0.00 0.00 0.00 3.45 -0.29 19 0 7 0
30MAR27 42.00 P 0.00 0.00 0.00 4.17 -0.29 19 0 17 0
30MAR27 43.00 P 0.00 0.00 0.00 4.94 -0.25 19 0 2 0
30MAR27 44.00 P 0.00 0.00 0.00 5.64 -0.37 18 0 16 0
30MAR27 45.00 P 0.00 0.00 0.00 6.49 -0.39 18 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 7.57 -0.32 21 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 8.50 -0.32 22 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 9.43 -0.33 23 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 10.38 -0.34 24 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 11.34 -0.34 24 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 13.79 -0.33 27 0 10 0
29JUN27 26.00 P 0.00 0.00 0.00 0.04 -0.01 21 0 32 0
29JUN27 27.00 P 0.00 0.00 0.00 0.06 -0.02 21 0 6 0
29JUN27 28.00 P 0.00 0.00 0.00 0.10 -0.02 21 0 126 0
29JUN27 29.00 P 0.00 0.00 0.00 0.16 -0.02 21 0 7 0
29JUN27 30.00 P 0.00 0.00 0.00 0.24 -0.04 21 0 77 0
29JUN27 31.00 P 0.00 0.00 0.00 0.35 -0.05 21 0 36 0
29JUN27 32.00 P 0.00 0.00 0.00 0.50 -0.07 21 2 57 +2
29JUN27 33.00 P 0.00 0.00 0.00 0.68 -0.10 21 0 42 0
29JUN27 34.00 P 0.00 0.00 0.00 0.92 -0.11 21 0 82 0
29JUN27 35.00 P 0.00 0.00 0.00 1.21 -0.13 21 0 129 0
29JUN27 36.00 P 0.00 0.00 0.00 1.55 -0.16 21 0 121 0
29JUN27 37.00 P 2.13 2.15 2.13 1.94 -0.19 21 4 30 -2
29JUN27 38.00 P 2.56 2.56 2.56 2.40 -0.20 21 5 76 +1
29JUN27 39.00 P 3.10 3.10 3.10 2.91 -0.24 21 1 173 0
29JUN27 40.00 P 0.00 0.00 0.00 3.47 -0.27 21 0 45 0
29JUN27 41.00 P 0.00 0.00 0.00 4.10 -0.28 21 0 17 0
29JUN27 42.00 P 0.00 0.00 0.00 4.78 -0.31 22 0 24 0
29JUN27 43.00 P 0.00 0.00 0.00 5.34 -0.32 20 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 6.09 -0.34 20 0 1 0
29JUN27 45.00 P 0.00 0.00 0.00 7.08 -0.38 22 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 7.93 -0.39 23 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 8.81 -0.41 23 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 9.72 -0.41 24 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 10.65 -0.43 25 0 0 0
TOTAL PUT 547 20,966 +143
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS LSP - LUXSHARE ICT CLOSING PRICE HK$ 61.100
21AUG26 44.50 C 0.00 0.00 0.00 16.60 +1.80 0 0 0 0
21AUG26 45.00 C 0.00 0.00 0.00 16.10 +1.80 0 0 0 0
21AUG26 45.50 C 0.00 0.00 0.00 15.60 +1.80 0 0 0 0
21AUG26 46.00 C 0.00 0.00 0.00 15.10 +1.80 0 0 0 0
21AUG26 46.50 C 0.00 0.00 0.00 14.60 +1.80 0 0 0 0
21AUG26 47.00 C 0.00 0.00 0.00 14.10 +1.80 0 0 0 0
21AUG26 47.50 C 0.00 0.00 0.00 13.60 +1.80 0 0 0 0
21AUG26 48.00 C 0.00 0.00 0.00 13.10 +1.80 0 0 0 0
21AUG26 48.50 C 0.00 0.00 0.00 12.60 +1.80 0 0 0 0
21AUG26 49.00 C 0.00 0.00 0.00 12.10 +1.80 0 0 0 0
21AUG26 49.50 C 0.00 0.00 0.00 11.60 +1.80 0 0 0 0
21AUG26 50.00 C 0.00 0.00 0.00 11.10 +1.80 0 0 0 0
21AUG26 51.00 C 0.00 0.00 0.00 10.10 +1.80 0 0 0 0
21AUG26 52.00 C 0.00 0.00 0.00 9.10 +1.80 0 0 0 0
21AUG26 53.00 C 0.00 0.00 0.00 8.10 +1.80 0 0 0 0
21AUG26 54.00 C 0.00 0.00 0.00 7.10 +1.79 0 0 0 0
21AUG26 55.00 C 0.00 0.00 0.00 6.10 +1.78 0 0 0 0
21AUG26 56.00 C 0.00 0.00 0.00 5.10 +1.69 0 0 0 0
21AUG26 57.00 C 0.00 0.00 0.00 4.10 +1.60 0 0 0 0
21AUG26 58.00 C 0.00 0.00 0.00 3.10 +1.41 0 0 0 0
21AUG26 59.00 C 0.00 0.00 0.00 2.10 +1.06 0 0 0 0
21AUG26 60.00 C 0.61 0.61 0.40 1.10 +0.51 0 64 0 -7
21AUG26 61.00 C 0.26 0.39 0.07 0.10 -0.18 0 122 0 -27
21AUG26 62.00 C 0.00 0.00 0.00 0.00 -0.13 0 0 18 0
21AUG26 63.00 C 0.03 0.03 0.03 0.00 -0.05 0 5 46 -5
21AUG26 64.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 9 0
21AUG26 65.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 118 0
21AUG26 66.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 22 0
21AUG26 67.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,465 0
21AUG26 68.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 99 0
21AUG26 69.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 70 0
21AUG26 70.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
21AUG26 71.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 72.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
21AUG26 73.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
21AUG26 74.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
21AUG26 75.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
21AUG26 76.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 77.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 78.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 79.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 80.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 81.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 82.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 83.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 84.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 26.12 +1.80 113 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 25.12 +1.80 0 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 24.12 +1.80 0 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 23.12 +1.80 0 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 22.12 +1.79 0 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 21.12 +1.79 0 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 20.12 +1.79 0 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 19.12 +1.79 0 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 18.12 +1.79 0 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 17.13 +1.80 85 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 16.13 +1.79 79 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 15.13 +1.69 73 0 2 0
28AUG26 47.00 C 0.00 0.00 0.00 14.13 +1.67 67 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 13.14 +1.62 71 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 12.15 +1.73 70 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 11.17 +1.70 71 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 8.77 +1.56 70 0 60 0
28AUG26 55.00 C 0.00 0.00 0.00 6.53 +1.34 70 0 106 0
28AUG26 57.50 C 0.00 0.00 0.00 4.57 +1.01 70 0 245 0
28AUG26 60.00 C 0.00 0.00 0.00 2.88 +0.58 67 0 293 0
28AUG26 62.50 C 0.00 0.00 0.00 1.74 +0.43 69 0 341 0
28AUG26 65.00 C 0.90 0.93 0.77 1.00 +0.25 70 75 479 +75
28AUG26 67.50 C 0.50 0.50 0.50 0.50 +0.11 70 4 1,483 +3
28AUG26 70.00 C 0.00 0.00 0.00 0.25 +0.06 71 0 2,331 0
28AUG26 72.50 C 0.00 0.00 0.00 0.11 +0.02 71 0 761 0
28AUG26 75.00 C 0.00 0.00 0.00 0.05 +0.01 72 0 278 0
28AUG26 77.50 C 0.00 0.00 0.00 0.02 0.00 72 0 781 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 74 0 45 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 81 0 90 0
28AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 88 0 80 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 95 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 0.00 120 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 147 0 140 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 26.22 +1.79 63 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 25.22 +1.78 58 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 24.23 +1.78 59 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 23.24 +1.66 59 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 22.26 +1.63 60 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 21.28 +1.75 60 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 20.30 +1.73 59 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 19.33 +1.60 59 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 18.38 +1.63 60 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 17.43 +1.59 60 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 16.49 +1.56 59 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 15.57 +1.36 59 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 14.23 +1.00 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 13.38 +0.93 43 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 12.54 +1.01 47 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 12.09 +1.34 59 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 10.12 +1.26 60 0 46 0
29SEP26 55.00 C 0.00 0.00 0.00 8.34 +1.11 60 0 70 0
29SEP26 57.50 C 0.00 0.00 0.00 6.76 +1.12 60 0 181 0
29SEP26 60.00 C 0.00 0.00 0.00 5.23 +0.76 57 0 62 0
29SEP26 62.50 C 0.00 0.00 0.00 4.12 +0.46 58 0 150 0
29SEP26 65.00 C 3.15 3.15 3.15 3.19 +0.35 58 33 80 -29
29SEP26 67.50 C 2.47 2.47 2.32 2.44 +0.26 59 697 807 +697
29SEP26 70.00 C 0.00 0.00 0.00 1.91 +0.27 60 0 154 0
29SEP26 72.50 C 0.00 0.00 0.00 1.46 +0.23 60 0 50 0
29SEP26 75.00 C 0.00 0.00 0.00 1.07 +0.17 60 0 63 0
29SEP26 77.50 C 0.85 0.85 0.85 0.78 +0.12 60 60 26 -26
29SEP26 80.00 C 0.00 0.00 0.00 0.57 +0.09 60 0 50 0
29SEP26 82.50 C 0.00 0.00 0.00 0.40 +0.06 60 0 70 0
29SEP26 85.00 C 0.00 0.00 0.00 0.29 +0.04 60 0 75 0
29SEP26 87.50 C 0.00 0.00 0.00 0.20 +0.03 60 0 34 0
29SEP26 90.00 C 0.00 0.00 0.00 0.14 +0.02 60 0 34 0
29SEP26 92.50 C 0.00 0.00 0.00 0.10 +0.01 60 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.07 +0.01 60 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 0.05 0.00 60 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.04 +0.01 61 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 0.03 +0.01 62 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 0.02 +0.01 62 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 26.35 +1.78 58 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 25.37 +1.76 57 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 24.41 +1.76 58 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 23.45 +1.75 58 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 22.50 +1.74 58 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 21.56 +1.64 58 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 20.63 +1.64 58 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 19.33 +1.29 0 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 18.38 +1.23 37 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 17.43 +1.21 39 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 16.54 +1.25 42 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 15.72 +1.20 46 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 14.91 +1.22 48 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 14.13 +1.21 50 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 13.37 +1.21 51 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 12.63 +1.10 52 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 10.89 +1.00 54 0 45 0
29OCT26 55.00 C 0.00 0.00 0.00 9.60 +1.22 58 0 180 0
29OCT26 57.50 C 0.00 0.00 0.00 7.90 +1.05 56 0 300 0
29OCT26 60.00 C 0.00 0.00 0.00 6.65 +0.88 56 0 123 0
29OCT26 62.50 C 0.00 0.00 0.00 5.55 +0.71 56 0 170 0
29OCT26 65.00 C 4.30 4.30 4.30 4.60 +0.56 57 34 82 +34
29OCT26 67.50 C 3.57 3.57 3.57 3.79 +0.45 57 32 75 +32
29OCT26 70.00 C 0.00 0.00 0.00 3.11 +0.40 57 0 14 0
29OCT26 72.50 C 0.00 0.00 0.00 2.60 +0.42 58 0 7 0
29OCT26 75.00 C 0.00 0.00 0.00 2.15 +0.40 58 0 15 0
29OCT26 77.50 C 1.70 1.70 1.70 1.75 +0.35 59 32 61 +32
29OCT26 80.00 C 0.00 0.00 0.00 1.41 +0.33 59 0 30 0
29OCT26 82.50 C 0.00 0.00 0.00 1.12 +0.27 58 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 0.90 +0.23 59 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 0.71 +0.18 58 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 0.55 +0.13 58 0 30 0
29OCT26 92.50 C 0.00 0.00 0.00 0.44 +0.11 58 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.35 +0.09 58 0 30 0
29OCT26 97.50 C 0.00 0.00 0.00 0.27 +0.07 58 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.22 +0.06 58 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.17 +0.05 58 0 2 0
29OCT26 105.00 C 0.00 0.00 0.00 0.13 +0.03 58 0 15 0
29OCT26 107.50 C 0.00 0.00 0.00 0.10 +0.02 58 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 0.08 +0.02 58 0 15 0
29OCT26 112.50 C 0.00 0.00 0.00 0.07 +0.02 59 0 45 0
27NOV26 43.00 C 0.00 0.00 0.00 18.75 +1.14 44 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 17.95 +1.13 47 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 17.16 +1.11 49 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 16.39 +1.30 50 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 15.64 +1.24 51 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 14.91 +1.17 52 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 14.20 +1.31 53 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 13.51 +1.26 53 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 11.89 +1.25 55 0 45 0
27NOV26 55.00 C 0.00 0.00 0.00 10.40 +1.12 55 0 30 0
27NOV26 57.50 C 0.00 0.00 0.00 9.06 +1.04 56 0 15 0
27NOV26 60.00 C 0.00 0.00 0.00 7.85 +0.91 56 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 6.78 +0.81 56 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 5.83 +0.69 57 0 3 0
27NOV26 67.50 C 0.00 0.00 0.00 4.99 +0.52 57 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 4.28 +0.46 57 0 10 0
27NOV26 72.50 C 0.00 0.00 0.00 3.69 +0.42 58 0 15 0
27NOV26 75.00 C 0.00 0.00 0.00 3.19 +0.43 58 0 30 0
27NOV26 77.50 C 0.00 0.00 0.00 2.76 +0.44 59 0 15 0
27NOV26 80.00 C 0.00 0.00 0.00 2.34 +0.45 59 0 15 0
27NOV26 82.50 C 0.00 0.00 0.00 1.91 +0.32 58 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 1.61 +0.28 58 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 26.77 +1.72 56 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 25.85 +1.70 56 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 24.94 +1.68 56 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 24.05 +1.67 56 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 23.17 +1.65 56 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 22.30 +1.62 56 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 21.45 +1.60 56 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 20.62 +1.58 56 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 19.21 +0.96 46 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 18.43 +1.14 48 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 17.68 +1.32 49 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 16.94 +1.14 50 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 16.22 +1.10 50 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 15.53 +1.09 51 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 14.85 +1.13 51 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 14.19 +1.29 52 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 12.64 +1.17 53 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 11.21 +1.12 53 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 9.91 +1.03 54 0 2 0
30DEC26 60.00 C 0.00 0.00 0.00 8.73 +0.93 54 0 200 0
30DEC26 62.50 C 0.00 0.00 0.00 7.67 +0.78 54 0 473 0
30DEC26 65.00 C 0.00 0.00 0.00 6.72 +0.67 55 0 341 0
30DEC26 67.50 C 0.00 0.00 0.00 5.92 +0.49 55 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 5.12 +0.50 55 0 31 0
30DEC26 72.50 C 0.00 0.00 0.00 4.67 +0.54 57 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 4.11 +0.54 57 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 3.56 +0.48 57 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 3.08 +0.50 57 0 10 0
30DEC26 82.50 C 0.00 0.00 0.00 2.59 +0.37 56 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 2.23 +0.32 56 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 1.93 +0.28 56 0 90 0
30DEC26 90.00 C 0.00 0.00 0.00 1.66 +0.25 56 0 1 0
30DEC26 92.50 C 0.00 0.00 0.00 1.43 +0.22 56 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 1.23 +0.16 56 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 1.06 +0.14 56 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 0.94 +0.17 57 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 0.78 +0.12 56 0 2 0
30DEC26 105.00 C 0.00 0.00 0.00 0.67 +0.09 56 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 0.58 +0.08 56 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 0.51 +0.08 56 0 0 0
30DEC26 112.50 C 0.74 0.74 0.74 0.44 +0.08 56 2 32 +2
30MAR27 35.00 C 0.00 0.00 0.00 27.45 +1.66 56 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 26.60 +1.62 56 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 25.79 +1.62 56 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 24.98 +1.62 56 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 24.17 +1.56 56 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 23.40 +1.55 56 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 22.65 +1.55 56 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 21.90 +1.52 56 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 21.16 +1.46 56 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 20.47 +1.46 56 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 19.78 +1.46 56 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 19.09 +1.40 56 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 18.43 +1.36 56 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 17.81 +1.35 56 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 17.20 +1.36 56 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 16.58 +1.31 56 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 14.70 +0.78 53 0 7 0
30MAR27 55.00 C 0.00 0.00 0.00 13.40 +1.07 54 0 500 0
30MAR27 57.50 C 0.00 0.00 0.00 12.22 +1.03 54 0 700 0
30MAR27 60.00 C 0.00 0.00 0.00 11.11 +0.93 54 0 700 0
30MAR27 62.50 C 0.00 0.00 0.00 10.12 +0.75 55 0 900 0
30MAR27 65.00 C 0.00 0.00 0.00 9.25 +0.70 55 0 500 0
30MAR27 67.50 C 0.00 0.00 0.00 8.44 +0.65 55 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 7.71 +0.59 56 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 7.05 +0.55 56 0 3 0
30MAR27 75.00 C 0.00 0.00 0.00 6.46 +0.54 56 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 5.92 +0.60 57 0 60 0
30MAR27 80.00 C 0.00 0.00 0.00 5.40 +0.70 57 0 45 0
30MAR27 82.50 C 0.00 0.00 0.00 4.92 +0.56 57 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 4.44 +0.52 57 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 4.01 +0.44 57 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 3.65 +0.43 57 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 3.30 +0.42 57 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 2.96 +0.41 57 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 2.71 +0.40 57 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 2.45 +0.39 57 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 2.14 +0.27 56 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 1.94 +0.24 56 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 1.77 +0.23 56 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 1.60 +0.23 56 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 1.43 +0.18 56 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 28.35 +1.61 56 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 27.56 +1.56 56 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 26.83 +1.56 56 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 26.10 +1.56 56 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 25.36 +1.54 56 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 24.63 +1.47 56 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 23.96 +1.47 56 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 23.29 +1.47 56 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 22.62 +1.47 56 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 21.96 +1.40 56 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 21.33 +1.37 56 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 20.73 +1.37 56 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 20.14 +1.37 56 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 19.54 +1.35 56 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 18.95 +1.28 56 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 18.40 +1.25 56 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 17.10 +1.25 56 0 8 0
29JUN27 55.00 C 0.00 0.00 0.00 15.34 +0.98 54 0 15 0
29JUN27 57.50 C 0.00 0.00 0.00 14.27 +1.05 54 0 1 0
29JUN27 60.00 C 0.00 0.00 0.00 13.20 +0.92 54 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 12.24 +0.87 55 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 11.35 +0.79 55 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 10.52 +0.71 55 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 9.79 +0.67 55 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 9.12 +0.63 56 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 8.50 +0.59 56 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 7.94 +0.44 56 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 7.53 +0.62 57 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 6.82 +0.62 56 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 6.33 +0.56 56 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 5.89 +0.56 56 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 5.45 +0.56 56 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 5.01 +0.45 56 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 4.68 +0.44 56 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 4.35 +0.43 56 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 4.03 +0.44 56 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 3.71 +0.36 56 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 3.46 +0.33 56 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 3.23 +0.33 56 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 3.00 +0.33 56 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 2.77 +0.30 56 0 0 0
TOTAL CALL 1,160 17,652 +781
21AUG26 44.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 45.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 45.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 46.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 46.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 47.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 47.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 48.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 49.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 51.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 52.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
21AUG26 53.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 35 0
21AUG26 54.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 39 0
21AUG26 55.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 30 0
21AUG26 56.00 P 0.00 0.00 0.00 0.00 -0.06 0 0 190 0
21AUG26 57.00 P 0.00 0.00 0.00 0.00 -0.16 0 0 95 0
21AUG26 58.00 P 0.17 0.17 0.17 0.00 -0.37 0 12 30 +4
21AUG26 59.00 P 0.44 0.44 0.37 0.00 -0.72 0 60 151 +8
21AUG26 60.00 P 0.75 0.75 0.42 0.00 -1.24 0 25 168 +11
21AUG26 61.00 P 1.06 1.06 0.19 0.00 -1.98 0 49 45 +30
21AUG26 62.00 P 2.00 2.00 2.00 0.90 -1.90 0 2 0 -20
21AUG26 63.00 P 2.89 2.89 2.89 1.90 -1.83 0 2 0 -3
21AUG26 64.00 P 0.00 0.00 0.00 2.90 -1.81 0 0 0 0
21AUG26 65.00 P 0.00 0.00 0.00 3.90 -1.80 0 0 0 -17
21AUG26 66.00 P 0.00 0.00 0.00 4.90 -1.80 0 0 0 0
21AUG26 67.00 P 0.00 0.00 0.00 5.90 -1.80 0 0 0 0
21AUG26 68.00 P 0.00 0.00 0.00 6.90 -1.80 0 0 0 0
21AUG26 69.00 P 0.00 0.00 0.00 7.90 -1.80 0 0 0 0
21AUG26 70.00 P 0.00 0.00 0.00 8.90 -1.80 0 0 0 0
21AUG26 71.00 P 0.00 0.00 0.00 9.90 -1.80 0 0 0 0
21AUG26 72.00 P 0.00 0.00 0.00 10.90 -1.80 0 0 0 0
21AUG26 73.00 P 0.00 0.00 0.00 11.90 -1.80 0 0 0 0
21AUG26 74.00 P 0.00 0.00 0.00 12.90 -1.80 0 0 0 0
21AUG26 75.00 P 0.00 0.00 0.00 13.90 -1.80 0 0 0 0
21AUG26 76.00 P 0.00 0.00 0.00 14.90 -1.80 0 0 0 0
21AUG26 77.00 P 0.00 0.00 0.00 15.90 -1.80 0 0 0 0
21AUG26 78.00 P 0.00 0.00 0.00 16.90 -1.80 0 0 0 0
21AUG26 79.00 P 0.00 0.00 0.00 17.90 -1.80 0 0 0 0
21AUG26 80.00 P 0.00 0.00 0.00 18.90 -1.80 0 0 0 0
21AUG26 81.00 P 0.00 0.00 0.00 19.90 -1.80 0 0 0 0
21AUG26 82.00 P 0.00 0.00 0.00 20.90 -1.80 0 0 0 0
21AUG26 83.00 P 0.00 0.00 0.00 21.90 -1.80 0 0 0 0
21AUG26 84.00 P 0.00 0.00 0.00 22.90 -1.80 0 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 149 0 70 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 135 0 20 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 110 0 60 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 104 0 147 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 98 0 36 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 92 0 100 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 86 0 206 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 -0.01 80 0 87 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 -0.02 75 0 120 0
28AUG26 48.00 P 0.00 0.00 0.00 0.02 -0.03 75 0 55 0
28AUG26 49.00 P 0.12 0.12 0.12 0.03 -0.06 73 10 165 0
28AUG26 50.00 P 0.00 0.00 0.00 0.04 -0.10 70 0 136 0
28AUG26 52.50 P 0.33 0.33 0.29 0.15 -0.24 71 120 139 +41
28AUG26 55.00 P 0.53 0.53 0.52 0.42 -0.43 71 47 300 +47
28AUG26 57.50 P 1.29 1.29 1.27 0.96 -0.71 71 75 428 +60
28AUG26 60.00 P 2.26 2.26 2.26 1.89 -1.02 72 5 745 0
28AUG26 62.50 P 3.83 3.83 3.76 3.25 -1.24 73 4 141 0
28AUG26 65.00 P 0.00 0.00 0.00 4.86 -1.53 70 0 66 0
28AUG26 67.50 P 0.00 0.00 0.00 6.88 -1.66 70 0 30 0
28AUG26 70.00 P 0.00 0.00 0.00 9.11 -1.74 70 0 15 0
28AUG26 72.50 P 0.00 0.00 0.00 11.83 -1.43 98 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 14.34 -1.37 112 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 16.90 -1.30 129 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 19.46 -1.24 145 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 21.40 -1.80 0 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 23.90 -1.80 0 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 26.40 -1.80 0 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 28.90 -1.80 0 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 31.40 -1.80 0 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 33.90 -1.80 0 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 36.40 -1.80 0 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 38.90 -1.80 0 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 41.40 -1.80 0 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 43.90 -1.80 0 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 46.40 -1.80 0 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 48.90 -1.80 0 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 51.40 -1.80 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 -0.01 60 0 15 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 -0.02 57 0 30 0
29SEP26 38.00 P 0.00 0.00 0.00 0.02 -0.03 59 0 45 0
29SEP26 39.00 P 0.00 0.00 0.00 0.03 -0.04 59 0 50 0
29SEP26 40.00 P 0.00 0.00 0.00 0.05 -0.05 60 0 90 0
29SEP26 41.00 P 0.00 0.00 0.00 0.08 -0.06 61 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.11 -0.08 60 0 15 0
29SEP26 43.00 P 0.00 0.00 0.00 0.14 -0.11 60 0 45 0
29SEP26 44.00 P 0.00 0.00 0.00 0.20 -0.12 60 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.26 -0.17 60 0 16 0
29SEP26 46.00 P 0.00 0.00 0.00 0.34 -0.20 60 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.44 -0.23 60 0 78 0
29SEP26 48.00 P 0.00 0.00 0.00 0.55 -0.27 60 0 6 0
29SEP26 49.00 P 0.00 0.00 0.00 0.70 -0.29 60 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.86 -0.33 60 0 102 0
29SEP26 52.50 P 0.00 0.00 0.00 1.38 -0.48 60 0 39 0
29SEP26 55.00 P 0.00 0.00 0.00 2.07 -0.70 59 0 151 0
29SEP26 57.50 P 3.18 3.18 3.18 3.08 -0.84 61 1 231 +1
29SEP26 60.00 P 4.62 4.62 4.62 4.26 -1.03 61 45 303 +45
29SEP26 62.50 P 0.00 0.00 0.00 5.64 -1.17 62 0 30 0
29SEP26 65.00 P 0.00 0.00 0.00 7.23 -1.07 62 0 75 0
29SEP26 67.50 P 0.00 0.00 0.00 8.74 -1.40 60 0 45 0
29SEP26 70.00 P 0.00 0.00 0.00 10.62 -1.56 59 0 10 0
29SEP26 72.50 P 0.00 0.00 0.00 13.02 -1.29 66 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 15.21 -1.28 68 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 17.50 -1.13 70 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 19.86 -1.12 73 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 22.29 -1.06 77 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 24.66 -1.10 79 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 27.08 -1.17 82 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 29.53 -1.19 86 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 32.02 -1.18 90 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 33.90 -1.80 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 36.40 -1.80 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 39.45 -1.25 99 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 41.40 -1.80 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 43.90 -1.80 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 46.40 -1.80 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 48.90 -1.80 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 51.40 -1.80 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.05 -0.03 58 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.08 -0.03 59 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.11 -0.03 59 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.14 -0.05 58 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.19 -0.06 59 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.24 -0.08 58 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.31 -0.09 58 0 15 0
29OCT26 42.00 P 0.00 0.00 0.00 0.39 -0.12 58 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.48 -0.14 58 0 15 0
29OCT26 44.00 P 0.00 0.00 0.00 0.60 -0.14 58 0 8 0
29OCT26 45.00 P 0.00 0.00 0.00 0.70 -0.20 58 0 18 0
29OCT26 46.00 P 0.00 0.00 0.00 0.86 -0.19 58 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.99 -0.26 57 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 1.17 -0.32 57 0 10 0
29OCT26 49.00 P 0.00 0.00 0.00 1.39 -0.32 57 0 90 0
29OCT26 50.00 P 0.00 0.00 0.00 1.60 -0.39 57 0 197 0
29OCT26 52.50 P 0.00 0.00 0.00 2.33 -0.44 58 0 57 0
29OCT26 55.00 P 0.00 0.00 0.00 3.14 -0.61 57 0 153 0
29OCT26 57.50 P 0.00 0.00 0.00 4.19 -0.80 57 0 165 0
29OCT26 60.00 P 0.00 0.00 0.00 5.53 -0.81 59 0 207 0
29OCT26 62.50 P 0.00 0.00 0.00 6.99 -0.82 60 0 17 0
29OCT26 65.00 P 0.00 0.00 0.00 8.58 -0.87 60 0 15 0
29OCT26 67.50 P 0.00 0.00 0.00 10.27 -1.00 61 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 12.14 -1.13 62 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 14.10 -1.17 63 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 16.14 -1.16 63 0 4 0
29OCT26 77.50 P 0.00 0.00 0.00 18.32 -1.11 65 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 20.55 -1.30 66 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 22.84 -1.07 68 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 25.12 -1.13 69 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 27.44 -1.14 70 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 29.87 -1.07 73 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 32.17 -1.19 72 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 34.75 -1.00 77 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 37.15 -1.07 79 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 39.45 -1.25 77 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 42.07 -1.13 83 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 44.32 -1.38 80 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 47.03 -1.17 87 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 48.90 -1.80 0 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 51.40 -1.80 0 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.90 -0.20 58 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 1.06 -0.20 58 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 1.26 -0.20 59 0 32 0
27NOV26 46.00 P 0.00 0.00 0.00 1.44 -0.23 58 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 1.61 -0.33 57 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 1.84 -0.35 58 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 2.11 -0.43 57 0 50 0
27NOV26 50.00 P 0.00 0.00 0.00 2.40 -0.48 58 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 3.27 -0.51 58 0 9 0
27NOV26 55.00 P 0.00 0.00 0.00 4.21 -0.66 58 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 5.36 -0.75 59 0 30 0
27NOV26 60.00 P 0.00 0.00 0.00 6.65 -0.86 59 0 39 0
27NOV26 62.50 P 0.00 0.00 0.00 8.15 -0.60 60 0 30 0
27NOV26 65.00 P 0.00 0.00 0.00 9.69 -1.00 60 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 11.43 -1.06 61 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 13.22 -1.14 61 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 15.11 -1.23 62 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 17.11 -1.27 63 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 19.16 -1.18 63 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 21.33 -1.10 65 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 23.52 -1.21 65 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 25.81 -1.04 67 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.31 -0.07 57 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.38 -0.09 56 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.47 -0.09 56 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.56 -0.14 56 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.68 -0.13 56 0 5 0
30DEC26 40.00 P 0.00 0.00 0.00 0.81 -0.15 57 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.95 -0.18 57 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 1.09 -0.20 56 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 1.29 -0.20 57 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 1.49 -0.22 57 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 1.67 -0.28 56 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 1.89 -0.28 56 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 2.16 -0.44 56 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 2.50 -0.39 57 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 2.80 -0.41 57 0 10 0
30DEC26 50.00 P 0.00 0.00 0.00 3.10 -0.47 57 0 50 0
30DEC26 52.50 P 0.00 0.00 0.00 4.02 -0.56 57 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 5.07 -0.65 57 0 11 0
30DEC26 57.50 P 0.00 0.00 0.00 6.23 -0.78 57 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 7.55 -0.84 58 0 201 0
30DEC26 62.50 P 0.00 0.00 0.00 8.99 -0.93 58 0 471 0
30DEC26 65.00 P 0.00 0.00 0.00 10.52 -1.05 58 0 271 0
30DEC26 67.50 P 0.00 0.00 0.00 12.21 -1.08 59 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 13.94 -1.22 59 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 15.84 -1.23 59 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 17.75 -1.36 60 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 19.81 -1.36 61 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 21.88 -1.46 61 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 24.06 -1.49 62 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 26.26 -1.15 63 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 28.54 -1.40 64 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 30.85 -1.10 66 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 33.19 -1.09 67 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 35.59 -0.59 68 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 37.79 -0.77 68 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 39.45 -1.51 59 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 42.07 -1.30 63 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 44.32 -1.49 61 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 47.03 -1.23 67 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 48.97 -1.76 56 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 51.43 -1.78 56 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.92 -0.14 56 0 30 0
30MAR27 36.00 P 0.00 0.00 0.00 1.06 -0.17 56 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 1.23 -0.18 56 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 1.41 -0.18 56 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 1.59 -0.24 56 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 1.81 -0.25 56 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 2.04 -0.25 56 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 2.28 -0.29 56 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 2.53 -0.33 56 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 2.82 -0.34 56 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 3.12 -0.34 56 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 3.42 -0.30 56 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 3.78 -0.46 56 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 4.19 -0.44 57 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 4.57 -0.47 57 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 4.97 -0.49 57 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 6.05 -0.56 57 0 15 0
30MAR27 55.00 P 0.00 0.00 0.00 7.22 -0.65 57 0 552 0
30MAR27 57.50 P 0.00 0.00 0.00 8.52 -0.70 58 0 715 0
30MAR27 60.00 P 0.00 0.00 0.00 9.88 -0.79 58 0 617 0
30MAR27 62.50 P 0.00 0.00 0.00 11.37 -0.85 58 0 919 0
30MAR27 65.00 P 0.00 0.00 0.00 12.92 -0.89 58 0 510 0
30MAR27 67.50 P 0.00 0.00 0.00 14.56 -1.02 58 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 16.31 -1.02 59 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 18.06 -1.16 59 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 19.97 -1.17 59 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 21.90 -1.20 60 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 23.87 -0.57 60 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 25.19 -1.27 56 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 27.21 -1.32 56 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 29.29 -1.39 56 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 31.43 -1.40 56 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 33.58 -1.43 56 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 35.76 -1.50 56 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 38.01 -1.51 56 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 40.27 -1.52 56 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 42.53 -1.58 56 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 44.85 -1.60 56 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 47.19 -1.61 56 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 49.54 -1.62 56 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 51.90 -1.67 56 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 1.63 -0.18 56 0 165 0
29JUN27 36.00 P 0.00 0.00 0.00 1.82 -0.23 56 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 2.06 -0.24 56 0 15 0
29JUN27 38.00 P 0.00 0.00 0.00 2.30 -0.24 56 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 2.54 -0.27 56 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 2.79 -0.33 56 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 3.10 -0.33 56 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 3.41 -0.33 56 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 3.72 -0.33 56 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 4.03 -0.40 56 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 4.39 -0.43 56 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 4.77 -0.43 56 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 5.26 -0.46 57 0 101 0
29JUN27 48.00 P 0.00 0.00 0.00 5.69 -0.48 57 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 6.10 -0.38 57 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 6.55 -0.39 57 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 7.62 -0.55 57 0 1 0
29JUN27 55.00 P 0.00 0.00 0.00 8.89 -0.60 57 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 10.24 -0.66 57 0 8 0
29JUN27 60.00 P 0.00 0.00 0.00 11.68 -0.71 58 0 3 0
29JUN27 62.50 P 0.00 0.00 0.00 13.19 -0.77 58 0 5 0
29JUN27 65.00 P 0.00 0.00 0.00 14.78 -0.75 58 0 9 0
29JUN27 67.50 P 0.00 0.00 0.00 16.43 -0.70 59 0 12 0
29JUN27 70.00 P 0.00 0.00 0.00 18.19 -0.73 59 0 12 0
29JUN27 72.50 P 0.00 0.00 0.00 19.39 -0.98 56 0 12 0
29JUN27 75.00 P 0.00 0.00 0.00 21.13 -1.10 56 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 23.01 -1.12 56 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 24.90 -1.13 56 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 26.80 -1.21 56 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 28.79 -1.26 56 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 30.83 -1.26 56 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 32.87 -1.28 56 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 34.93 -1.37 56 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 37.08 -1.39 56 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 39.24 -1.40 56 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 41.42 -1.41 56 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 43.60 -1.48 56 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 45.85 -1.50 56 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 48.12 -1.51 56 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 50.39 -1.53 56 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 52.68 -1.56 56 0 0 0
TOTAL PUT 457 11,117 +207
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MDG - MIDEA GROUP CLOSING PRICE HK$ 96.900
28AUG26 57.50 C 0.00 0.00 0.00 39.43 -0.36 0 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 36.93 -0.37 0 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 34.44 -0.35 106 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 31.94 -0.35 95 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 29.44 -0.35 83 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 26.94 -0.35 69 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 24.44 -0.38 0 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 21.94 -0.36 0 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 19.44 -0.36 0 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 16.94 -0.36 0 0 97 0
28AUG26 82.50 C 0.00 0.00 0.00 14.45 -0.35 41 0 155 0
28AUG26 85.00 C 0.00 0.00 0.00 11.95 -0.35 32 0 167 0
28AUG26 87.50 C 0.00 0.00 0.00 9.45 -0.36 23 0 385 0
28AUG26 90.00 C 0.00 0.00 0.00 6.96 -0.36 22 0 230 0
28AUG26 92.50 C 0.00 0.00 0.00 4.54 -0.36 22 0 211 0
28AUG26 95.00 C 0.00 0.00 0.00 2.43 -0.32 22 0 262 0
28AUG26 97.50 C 0.99 0.99 0.83 0.95 -0.21 22 6 542 +1
28AUG26 100.00 C 0.37 0.37 0.20 0.26 -0.11 22 62 688 +14
28AUG26 102.50 C 0.12 0.12 0.06 0.06 -0.03 23 98 552 +66
28AUG26 105.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 370 0
28AUG26 107.50 C 0.00 0.00 0.00 0.01 0.00 30 0 302 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 36 0 176 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 41 0 185 0
28AUG26 115.00 C 0.00 0.00 0.00 0.01 0.00 47 0 38 0
28AUG26 117.50 C 0.00 0.00 0.00 0.01 0.00 52 0 94 0
28AUG26 120.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 122.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 42.16 -0.27 78 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 39.66 -0.27 72 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 37.18 -0.26 68 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 34.73 -0.22 66 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 32.20 -0.26 58 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 29.72 -0.25 54 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 27.21 -0.08 48 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 24.75 -0.07 46 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 22.26 -0.04 41 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 19.79 -0.05 38 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 17.17 -0.26 24 0 146 0
29SEP26 82.50 C 0.00 0.00 0.00 14.72 -0.35 25 0 121 0
29SEP26 85.00 C 0.00 0.00 0.00 12.33 -0.34 25 0 590 0
29SEP26 87.50 C 0.00 0.00 0.00 10.03 -0.13 25 0 573 0
29SEP26 90.00 C 0.00 0.00 0.00 7.90 -0.31 25 0 246 0
29SEP26 92.50 C 0.00 0.00 0.00 5.99 -0.28 25 0 179 0
29SEP26 95.00 C 0.00 0.00 0.00 4.36 -0.10 25 0 84 0
29SEP26 97.50 C 3.30 3.30 3.30 2.95 -0.18 24 1 370 +1
29SEP26 100.00 C 0.00 0.00 0.00 1.96 -0.21 24 0 102 0
29SEP26 102.50 C 0.00 0.00 0.00 1.27 -0.16 25 0 302 0
29SEP26 105.00 C 0.90 0.90 0.86 0.80 -0.08 25 14 317 0
29SEP26 107.50 C 0.00 0.00 0.00 0.46 -0.05 25 0 140 0
29SEP26 110.00 C 0.38 0.38 0.38 0.25 -0.03 25 1 104 0
29SEP26 112.50 C 0.00 0.00 0.00 0.13 -0.02 25 0 74 0
29SEP26 115.00 C 0.00 0.00 0.00 0.07 -0.01 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 26 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 37.25 -0.19 42 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 34.78 -0.17 41 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 32.29 -0.17 38 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 29.81 -0.16 35 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 27.33 -0.08 33 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 24.86 -0.10 31 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 22.40 -0.18 29 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 20.04 +0.01 30 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 17.64 -0.09 29 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 15.15 -0.36 25 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 12.91 -0.35 25 0 12 0
29OCT26 87.50 C 0.00 0.00 0.00 10.50 -0.31 22 0 21 0
29OCT26 90.00 C 0.00 0.00 0.00 8.85 -0.33 25 0 252 0
29OCT26 92.50 C 0.00 0.00 0.00 7.10 -0.32 25 0 221 0
29OCT26 95.00 C 0.00 0.00 0.00 5.58 -0.29 25 0 82 0
29OCT26 97.50 C 0.00 0.00 0.00 4.15 -0.25 24 0 151 0
29OCT26 100.00 C 0.00 0.00 0.00 3.11 -0.22 25 0 73 0
29OCT26 102.50 C 0.00 0.00 0.00 2.31 -0.16 25 0 118 0
29OCT26 105.00 C 0.00 0.00 0.00 1.73 -0.11 25 0 81 0
29OCT26 107.50 C 1.32 1.33 1.32 1.21 -0.14 25 8 89 +8
29OCT26 110.00 C 0.00 0.00 0.00 0.83 -0.10 25 0 95 0
29OCT26 112.50 C 0.00 0.00 0.00 0.56 -0.08 25 0 102 0
29OCT26 115.00 C 0.00 0.00 0.00 0.36 -0.06 25 0 60 0
29OCT26 117.50 C 0.00 0.00 0.00 0.23 -0.04 25 0 15 0
29OCT26 120.00 C 0.00 0.00 0.00 0.15 -0.02 25 0 5 0
29OCT26 122.50 C 0.00 0.00 0.00 0.09 -0.02 25 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 25.03 0.00 34 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 22.59 0.00 32 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 20.17 -0.01 30 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 17.84 -0.09 29 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 15.37 -0.35 25 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 13.22 -0.34 25 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 11.10 -0.22 25 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 9.37 -0.32 25 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 7.72 -0.30 25 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 6.16 -0.38 25 0 2 0
27NOV26 97.50 C 0.00 0.00 0.00 4.90 -0.21 25 0 56 0
27NOV26 100.00 C 0.00 0.00 0.00 3.94 -0.16 25 0 57 0
27NOV26 102.50 C 0.00 0.00 0.00 3.13 -0.13 26 0 23 0
27NOV26 105.00 C 0.00 0.00 0.00 2.40 -0.16 26 0 15 0
27NOV26 107.50 C 0.00 0.00 0.00 1.80 -0.15 26 0 15 0
27NOV26 110.00 C 0.00 0.00 0.00 1.33 -0.13 26 0 0 0
27NOV26 112.50 C 1.36 1.36 1.36 0.98 -0.10 26 15 60 0
27NOV26 115.00 C 0.00 0.00 0.00 0.69 -0.08 25 0 110 0
27NOV26 117.50 C 0.00 0.00 0.00 0.49 -0.06 25 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 0.34 -0.05 25 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 0.24 -0.04 25 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 42.21 -0.22 35 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 39.69 -0.24 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 37.25 -0.19 33 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 34.78 -0.17 33 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 32.30 -0.23 31 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 29.82 -0.23 28 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 27.48 -0.09 32 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 25.06 -0.17 30 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 22.66 -0.10 29 0 23 0
30DEC26 77.50 C 0.00 0.00 0.00 20.32 -0.19 28 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 18.05 -0.27 27 0 24 0
30DEC26 82.50 C 0.00 0.00 0.00 15.74 -0.33 25 0 15 0
30DEC26 85.00 C 0.00 0.00 0.00 13.71 -0.32 25 0 49 0
30DEC26 87.50 C 0.00 0.00 0.00 11.71 -0.42 25 0 9 0
30DEC26 90.00 C 0.00 0.00 0.00 9.95 -0.23 25 0 426 0
30DEC26 92.50 C 0.00 0.00 0.00 8.38 -0.23 25 0 10 0
30DEC26 95.00 C 0.00 0.00 0.00 7.07 -0.14 25 0 10 0
30DEC26 97.50 C 0.00 0.00 0.00 5.87 -0.12 25 0 60 0
30DEC26 100.00 C 0.00 0.00 0.00 4.85 -0.14 26 0 173 0
30DEC26 102.50 C 0.00 0.00 0.00 3.95 -0.19 26 0 8 0
30DEC26 105.00 C 0.00 0.00 0.00 3.24 -0.15 26 0 25 0
30DEC26 107.50 C 0.00 0.00 0.00 2.58 -0.12 26 0 44 0
30DEC26 110.00 C 0.00 0.00 0.00 2.02 -0.10 26 0 31 0
30DEC26 112.50 C 0.00 0.00 0.00 1.56 -0.10 26 0 75 0
30DEC26 115.00 C 0.00 0.00 0.00 1.22 -0.07 26 0 3 0
30DEC26 117.50 C 0.00 0.00 0.00 0.91 -0.08 26 0 30 0
30DEC26 120.00 C 1.01 1.01 1.01 0.70 -0.02 26 4 28 +4
30DEC26 122.50 C 0.00 0.00 0.00 0.52 -0.04 26 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 42.29 -0.35 26 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 39.84 -0.55 25 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 37.40 -0.36 25 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 34.98 -0.35 25 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 32.57 -0.36 25 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 30.71 -0.12 33 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 28.36 -0.13 31 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 26.02 -0.15 30 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 23.76 -0.15 29 0 3 0
30MAR27 77.50 C 0.00 0.00 0.00 21.54 -0.18 28 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 19.44 -0.19 27 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 17.43 -0.19 27 0 2 0
30MAR27 85.00 C 0.00 0.00 0.00 15.34 -0.32 25 0 15 0
30MAR27 87.50 C 0.00 0.00 0.00 13.63 -0.30 25 0 5 0
30MAR27 90.00 C 0.00 0.00 0.00 12.02 -0.29 25 0 22 0
30MAR27 92.50 C 0.00 0.00 0.00 10.52 -0.59 25 0 15 0
30MAR27 95.00 C 0.00 0.00 0.00 9.20 -0.26 25 0 1,004 0
30MAR27 97.50 C 0.00 0.00 0.00 7.97 -0.20 25 0 110 0
30MAR27 100.00 C 0.00 0.00 0.00 6.89 -0.20 25 0 331 0
30MAR27 102.50 C 0.00 0.00 0.00 5.97 -0.17 26 0 45 0
30MAR27 105.00 C 0.00 0.00 0.00 5.15 -0.18 26 0 30 0
30MAR27 107.50 C 0.00 0.00 0.00 4.41 -0.19 26 0 45 0
30MAR27 110.00 C 0.00 0.00 0.00 3.73 -0.16 26 0 91 0
30MAR27 112.50 C 0.00 0.00 0.00 3.13 -0.15 26 0 76 0
30MAR27 115.00 C 0.00 0.00 0.00 2.64 -0.12 26 0 1,330 0
30MAR27 117.50 C 0.00 0.00 0.00 2.18 -0.12 26 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 1.77 -0.10 25 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 1.45 -0.09 25 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 40.37 -0.48 28 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 38.00 -0.35 28 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 35.68 -0.46 28 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 33.67 -0.11 31 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 31.33 -0.11 29 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 29.02 -0.13 28 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 26.77 -0.15 27 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 24.58 -0.18 27 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 22.49 -0.18 26 0 0 0
29JUN27 80.00 C 20.00 20.00 20.00 20.35 -0.31 25 4 0 -4
29JUN27 82.50 C 0.00 0.00 0.00 18.60 -0.28 25 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 17.52 +0.25 28 0 53 0
29JUN27 87.50 C 0.00 0.00 0.00 15.44 -0.25 26 0 21 0
29JUN27 90.00 C 0.00 0.00 0.00 14.01 -0.25 26 0 44 0
29JUN27 92.50 C 0.00 0.00 0.00 12.66 -0.23 27 0 1 0
29JUN27 95.00 C 0.00 0.00 0.00 11.42 -0.23 27 0 10 0
29JUN27 97.50 C 0.00 0.00 0.00 10.26 -0.21 27 0 48 0
29JUN27 100.00 C 0.00 0.00 0.00 9.21 -0.20 27 0 9 0
29JUN27 102.50 C 0.00 0.00 0.00 8.22 -0.18 27 0 15 0
29JUN27 105.00 C 0.00 0.00 0.00 7.35 -0.18 27 0 1 0
29JUN27 107.50 C 0.00 0.00 0.00 6.52 -0.15 27 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 5.82 -0.15 27 0 104 0
29JUN27 112.50 C 0.00 0.00 0.00 5.12 -0.15 27 0 47 0
29JUN27 115.00 C 0.00 0.00 0.00 4.56 -0.12 27 0 92 0
29JUN27 117.50 C 0.00 0.00 0.00 4.14 -0.12 28 0 4 0
29JUN27 120.00 C 0.00 0.00 0.00 3.64 -0.11 28 0 1 0
29JUN27 122.50 C 0.00 0.00 0.00 3.22 -0.10 28 0 7 0
TOTAL CALL 213 14,431 +90
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 95 0 16 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 86 0 111 0
28AUG26 72.50 P 0.00 0.00 0.00 0.01 0.00 78 0 179 0
28AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 70 0 374 0
28AUG26 77.50 P 0.00 0.00 0.00 0.01 0.00 62 0 133 0
28AUG26 80.00 P 0.00 0.00 0.00 0.01 0.00 53 0 264 0
28AUG26 82.50 P 0.00 0.00 0.00 0.01 0.00 46 0 639 0
28AUG26 85.00 P 0.00 0.00 0.00 0.01 0.00 38 0 596 0
28AUG26 87.50 P 0.00 0.00 0.00 0.01 0.00 30 0 238 0
28AUG26 90.00 P 0.03 0.03 0.03 0.01 0.00 23 50 313 -30
28AUG26 92.50 P 0.09 0.11 0.09 0.10 +0.01 23 25 269 -10
28AUG26 95.00 P 0.40 0.48 0.40 0.46 0.00 22 46 433 +28
28AUG26 97.50 P 1.10 1.25 1.08 1.52 +0.08 22 54 281 +37
28AUG26 100.00 P 0.00 0.00 0.00 3.33 +0.25 22 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 5.62 +0.32 22 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 8.10 +0.35 0 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 10.60 +0.35 0 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 13.10 +0.35 0 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 15.60 +0.35 0 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 18.25 +0.25 72 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 20.73 +0.23 77 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 23.24 +0.24 85 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 25.74 +0.24 92 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 62 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 53 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 0.03 +0.01 26 0 243 0
29SEP26 82.50 P 0.00 0.00 0.00 0.07 +0.01 25 0 78 0
29SEP26 85.00 P 0.00 0.00 0.00 0.16 +0.01 25 0 642 0
29SEP26 87.50 P 0.40 0.40 0.40 0.37 +0.03 25 37 699 +23
29SEP26 90.00 P 0.76 0.76 0.76 0.75 +0.06 25 4 486 +4
29SEP26 92.50 P 1.20 1.31 1.20 1.35 +0.09 25 2 177 +2
29SEP26 95.00 P 0.00 0.00 0.00 2.25 +0.13 25 0 64 0
29SEP26 97.50 P 0.00 0.00 0.00 3.46 +0.17 25 0 17 0
29SEP26 100.00 P 0.00 0.00 0.00 4.84 +0.20 25 0 2 0
29SEP26 102.50 P 0.00 0.00 0.00 6.62 +0.25 25 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 8.63 +0.28 25 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 10.84 +0.32 25 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 13.17 +0.33 25 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 15.61 +0.35 25 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 18.25 +0.25 34 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 20.73 +0.23 37 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 23.24 +0.24 40 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 25.74 +0.24 43 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 40 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 0.03 -0.01 25 0 24 0
29OCT26 77.50 P 0.00 0.00 0.00 0.07 -0.01 25 0 44 0
29OCT26 80.00 P 0.00 0.00 0.00 0.16 0.00 25 0 120 0
29OCT26 82.50 P 0.00 0.00 0.00 0.31 0.00 25 0 99 0
29OCT26 85.00 P 0.00 0.00 0.00 0.55 0.00 25 0 164 0
29OCT26 87.50 P 0.00 0.00 0.00 0.95 +0.01 25 0 249 0
29OCT26 90.00 P 0.00 0.00 0.00 1.51 +0.02 25 0 170 0
29OCT26 92.50 P 0.00 0.00 0.00 2.27 +0.04 26 0 41 0
29OCT26 95.00 P 3.06 3.06 3.06 3.26 +0.06 26 1 90 0
29OCT26 97.50 P 0.00 0.00 0.00 4.52 +0.11 26 0 121 0
29OCT26 100.00 P 0.00 0.00 0.00 5.83 +0.14 25 0 158 0
29OCT26 102.50 P 0.00 0.00 0.00 7.48 +0.17 25 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 9.33 -0.07 25 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 11.35 +0.23 25 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 13.51 +0.26 25 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 15.79 +0.29 25 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 18.34 +0.17 29 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 20.73 +0.20 29 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 23.24 +0.24 32 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 25.74 +0.24 34 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 0.06 0.00 25 0 18 0
27NOV26 75.00 P 0.00 0.00 0.00 0.12 0.00 25 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 0.23 0.00 26 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 0.40 0.00 26 0 6 0
27NOV26 82.50 P 0.00 0.00 0.00 0.67 +0.01 26 0 15 0
27NOV26 85.00 P 1.06 1.06 1.06 1.06 +0.01 26 15 53 0
27NOV26 87.50 P 0.00 0.00 0.00 1.56 +0.01 25 0 75 0
27NOV26 90.00 P 0.00 0.00 0.00 2.23 +0.03 25 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 3.09 +0.03 25 0 25 0
27NOV26 95.00 P 0.00 0.00 0.00 4.17 +0.07 25 0 78 0
27NOV26 97.50 P 0.00 0.00 0.00 5.46 +0.09 25 0 44 0
27NOV26 100.00 P 0.00 0.00 0.00 6.88 +0.18 25 0 45 0
27NOV26 102.50 P 0.00 0.00 0.00 8.50 +0.17 25 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 10.28 +0.20 25 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 12.21 +0.22 25 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 14.26 +0.24 25 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 16.59 +0.43 27 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 18.82 +0.11 27 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 21.17 +0.17 28 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 23.50 +0.16 28 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 25.86 +0.15 28 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 33 0 2 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.01 0.00 28 0 2 0
30DEC26 62.50 P 0.00 0.00 0.00 0.01 0.00 26 0 35 0
30DEC26 65.00 P 0.00 0.00 0.00 0.02 0.00 26 0 61 0
30DEC26 67.50 P 0.00 0.00 0.00 0.04 0.00 26 0 127 0
30DEC26 70.00 P 0.00 0.00 0.00 0.08 0.00 26 0 119 0
30DEC26 72.50 P 0.00 0.00 0.00 0.15 +0.01 26 0 28 0
30DEC26 75.00 P 0.00 0.00 0.00 0.26 +0.01 26 0 79 0
30DEC26 77.50 P 0.54 0.54 0.54 0.42 +0.01 25 15 47 +15
30DEC26 80.00 P 0.00 0.00 0.00 0.69 +0.02 26 0 231 0
30DEC26 82.50 P 0.00 0.00 0.00 1.05 +0.03 26 0 36 0
30DEC26 85.00 P 0.00 0.00 0.00 1.48 +0.01 25 0 74 0
30DEC26 87.50 P 1.98 1.98 1.98 2.04 +0.06 25 2 92 +2
30DEC26 90.00 P 0.00 0.00 0.00 2.81 +0.10 25 0 49 0
30DEC26 92.50 P 0.00 0.00 0.00 3.73 +0.06 25 0 60 0
30DEC26 95.00 P 0.00 0.00 0.00 4.84 +0.08 25 0 320 0
30DEC26 97.50 P 0.00 0.00 0.00 6.13 +0.10 25 0 30 0
30DEC26 100.00 P 0.00 0.00 0.00 7.61 +0.12 26 0 45 0
30DEC26 102.50 P 0.00 0.00 0.00 9.32 +0.15 26 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 11.13 +0.16 27 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 12.90 +0.02 26 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 14.75 +0.27 25 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 17.05 +0.19 27 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 19.23 +0.19 27 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 21.46 +0.18 28 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 23.73 +0.10 28 0 1 0
30DEC26 122.50 P 0.00 0.00 0.00 26.07 +0.22 28 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.02 0.00 26 0 3 0
30MAR27 60.00 P 0.00 0.00 0.00 0.04 0.00 26 0 3 0
30MAR27 62.50 P 0.00 0.00 0.00 0.07 0.00 25 0 90 0
30MAR27 65.00 P 0.00 0.00 0.00 0.12 0.00 25 0 118 0
30MAR27 67.50 P 0.00 0.00 0.00 0.21 +0.01 26 0 105 0
30MAR27 70.00 P 0.00 0.00 0.00 0.33 +0.02 26 0 111 0
30MAR27 72.50 P 0.00 0.00 0.00 0.49 +0.01 25 0 40 0
30MAR27 75.00 P 0.00 0.00 0.00 0.73 +0.01 25 0 1,304 0
30MAR27 77.50 P 1.07 1.07 1.07 1.05 +0.02 25 3 11 0
30MAR27 80.00 P 0.00 0.00 0.00 1.47 +0.02 25 0 171 0
30MAR27 82.50 P 0.00 0.00 0.00 1.91 +0.03 25 0 51 0
30MAR27 85.00 P 0.00 0.00 0.00 2.49 +0.03 25 0 23 0
30MAR27 87.50 P 0.00 0.00 0.00 3.23 +0.05 25 0 76 0
30MAR27 90.00 P 0.00 0.00 0.00 4.08 +0.07 25 0 30 0
30MAR27 92.50 P 0.00 0.00 0.00 5.09 +0.14 25 0 45 0
30MAR27 95.00 P 0.00 0.00 0.00 6.25 +0.17 25 0 47 0
30MAR27 97.50 P 0.00 0.00 0.00 7.55 +0.10 25 0 45 0
30MAR27 100.00 P 0.00 0.00 0.00 9.00 +0.12 25 0 30 0
30MAR27 102.50 P 0.00 0.00 0.00 10.63 +0.14 26 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 12.19 +0.08 25 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 13.95 +0.07 25 0 15 0
30MAR27 110.00 P 0.00 0.00 0.00 16.00 +0.13 26 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 18.00 +0.14 26 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 20.07 +0.15 27 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 22.20 +0.14 27 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 24.37 +0.13 27 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 26.59 +0.12 27 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 0.14 +0.01 28 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 0.21 0.00 28 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 0.33 +0.01 28 0 2 0
29JUN27 65.00 P 0.00 0.00 0.00 0.48 +0.01 28 0 3 0
29JUN27 67.50 P 0.00 0.00 0.00 0.68 +0.02 28 0 15 0
29JUN27 70.00 P 0.00 0.00 0.00 0.93 +0.02 28 0 2 0
29JUN27 72.50 P 0.00 0.00 0.00 1.27 +0.03 28 0 1 0
29JUN27 75.00 P 0.00 0.00 0.00 1.67 +0.04 28 0 9 0
29JUN27 77.50 P 0.00 0.00 0.00 2.21 +0.04 28 0 80 0
29JUN27 80.00 P 0.00 0.00 0.00 2.82 +0.05 28 0 81 0
29JUN27 82.50 P 0.00 0.00 0.00 3.49 +0.07 28 0 3 0
29JUN27 85.00 P 0.00 0.00 0.00 4.31 +0.08 28 0 1 0
29JUN27 87.50 P 0.00 0.00 0.00 5.20 +0.10 28 0 15 0
29JUN27 90.00 P 0.00 0.00 0.00 6.21 +0.10 28 0 8 0
29JUN27 92.50 P 0.00 0.00 0.00 7.33 +0.13 28 0 30 0
29JUN27 95.00 P 0.00 0.00 0.00 8.55 +0.13 28 0 15 0
29JUN27 97.50 P 0.00 0.00 0.00 9.88 +0.15 29 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 11.32 +0.16 29 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 12.85 +0.18 29 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 14.49 +0.18 29 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 16.20 +0.22 29 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 18.03 +0.22 29 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 19.90 +0.23 30 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 21.90 +0.25 30 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 23.93 +0.25 30 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 26.04 +0.28 31 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 28.22 +0.28 31 0 0 0
TOTAL PUT 254 13,314 +71
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$ 18.820
28AUG26 11.00 C 0.00 0.00 0.00 7.83 +0.29 147 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 7.33 +0.27 134 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 6.83 +0.28 123 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 6.33 +0.27 111 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 5.83 +0.37 100 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 5.33 +0.37 90 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 4.83 +0.36 80 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 4.33 +0.37 70 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 3.83 +0.38 61 0 45 0
28AUG26 15.50 C 0.00 0.00 0.00 3.33 +0.28 52 0 113 0
28AUG26 16.00 C 0.00 0.00 0.00 2.83 +0.29 43 0 108 0
28AUG26 16.50 C 0.00 0.00 0.00 2.34 +0.30 48 0 163 0
28AUG26 17.00 C 0.00 0.00 0.00 1.86 +0.33 47 0 744 0
28AUG26 17.50 C 1.26 1.31 1.26 1.41 +0.30 47 4 123 0
28AUG26 18.00 C 0.85 0.85 0.84 1.00 +0.24 46 30 129 +15
28AUG26 18.50 C 0.52 0.60 0.52 0.67 +0.20 47 39 113 -2
28AUG26 19.00 C 0.37 0.37 0.37 0.41 +0.13 46 20 545 0
28AUG26 19.50 C 0.00 0.00 0.00 0.24 +0.08 47 0 301 0
28AUG26 20.00 C 0.00 0.00 0.00 0.13 +0.05 48 0 486 0
28AUG26 21.00 C 0.00 0.00 0.00 0.03 +0.01 48 0 385 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 53 0 172 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 66 0 210 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 78 0 332 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
28AUG26 28.00 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 9.07 +0.34 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 8.85 +0.37 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 8.35 +0.38 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 7.85 +0.31 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 7.33 +0.27 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 6.85 +0.30 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 6.33 +0.27 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.84 +0.38 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.36 +0.40 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.87 +0.37 38 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.37 +0.41 33 0 16 0
29SEP26 15.00 C 0.00 0.00 0.00 3.88 +0.41 34 0 10 0
29SEP26 15.50 C 0.00 0.00 0.00 3.39 +0.32 32 0 48 0
29SEP26 16.00 C 0.00 0.00 0.00 2.92 +0.38 32 0 77 0
29SEP26 16.50 C 0.00 0.00 0.00 2.47 +0.31 33 0 1,319 0
29SEP26 17.00 C 0.00 0.00 0.00 2.05 +0.29 33 0 114 0
29SEP26 17.50 C 0.00 0.00 0.00 1.66 +0.25 33 0 53 0
29SEP26 18.00 C 1.07 1.17 1.07 1.31 +0.21 33 45 204 +45
29SEP26 18.50 C 0.77 0.89 0.77 1.01 +0.19 33 30 155 0
29SEP26 19.00 C 0.64 0.67 0.64 0.76 +0.16 33 12 127 +9
29SEP26 19.50 C 0.00 0.00 0.00 0.55 +0.12 32 0 110 0
29SEP26 20.00 C 0.35 0.39 0.35 0.41 +0.09 33 53 797 +50
29SEP26 21.00 C 0.00 0.00 0.00 0.19 +0.04 33 0 99 0
29SEP26 22.00 C 0.11 0.11 0.11 0.09 +0.02 34 5 136 +5
29SEP26 23.00 C 0.00 0.00 0.00 0.04 +0.01 34 0 51 0
29SEP26 24.00 C 0.00 0.00 0.00 0.02 +0.01 36 0 10 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 41 0 7 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 7.38 +0.26 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 6.89 +0.30 40 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 6.39 +0.24 32 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 5.84 +0.18 0 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 5.40 +0.31 31 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 4.87 +0.26 0 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 4.37 +0.23 0 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 3.88 +0.19 0 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 3.39 +0.19 0 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 3.04 +0.25 31 0 12 0
29OCT26 16.50 C 0.00 0.00 0.00 2.62 +0.31 31 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 2.23 +0.29 32 0 33 0
29OCT26 17.50 C 0.00 0.00 0.00 1.87 +0.28 32 0 144 0
29OCT26 18.00 C 0.00 0.00 0.00 1.56 +0.24 32 0 149 0
29OCT26 18.50 C 0.00 0.00 0.00 1.28 +0.24 32 0 160 0
29OCT26 19.00 C 0.00 0.00 0.00 1.03 +0.20 32 0 95 0
29OCT26 19.50 C 0.00 0.00 0.00 0.81 +0.16 32 0 130 0
29OCT26 20.00 C 0.00 0.00 0.00 0.64 +0.13 32 0 128 0
29OCT26 21.00 C 0.00 0.00 0.00 0.37 +0.09 32 0 89 0
29OCT26 22.00 C 0.00 0.00 0.00 0.21 +0.06 32 0 3 0
29OCT26 23.00 C 0.00 0.00 0.00 0.11 +0.03 32 0 46 0
29OCT26 24.00 C 0.00 0.00 0.00 0.06 +0.02 32 0 9 0
29OCT26 25.00 C 0.00 0.00 0.00 0.03 +0.01 32 0 15 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 5.40 +0.23 0 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 4.92 +0.21 0 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 4.44 +0.17 22 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 3.94 +0.13 17 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 3.53 +0.16 27 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 3.18 +0.32 32 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 2.78 +0.29 32 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 2.41 +0.27 32 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 2.07 +0.28 32 0 13 0
27NOV26 18.00 C 0.00 0.00 0.00 1.74 +0.23 31 0 39 0
27NOV26 18.50 C 0.00 0.00 0.00 1.47 +0.21 31 0 10 0
27NOV26 19.00 C 0.00 0.00 0.00 1.23 +0.20 32 0 4 0
27NOV26 19.50 C 0.00 0.00 0.00 1.02 +0.16 32 0 9 0
27NOV26 20.00 C 0.00 0.00 0.00 0.85 +0.14 32 0 43 0
27NOV26 21.00 C 0.00 0.00 0.00 0.56 +0.10 32 0 16 0
27NOV26 22.00 C 0.00 0.00 0.00 0.36 +0.07 32 0 15 0
27NOV26 23.00 C 0.00 0.00 0.00 0.22 +0.05 32 0 3 0
27NOV26 24.00 C 0.00 0.00 0.00 0.13 +0.03 32 0 60 0
27NOV26 25.00 C 0.00 0.00 0.00 0.08 +0.02 32 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.05 +0.01 33 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.03 +0.01 33 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 9.10 +0.12 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 8.85 +0.16 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 8.36 +0.11 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 7.87 +0.11 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 7.39 +0.13 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 6.91 +0.18 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 6.43 +0.15 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 5.95 +0.16 0 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.44 +0.14 0 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 5.01 +0.17 28 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.55 +0.17 29 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.06 +0.18 26 0 39 0
30DEC26 15.50 C 0.00 0.00 0.00 3.68 +0.23 30 0 100 0
30DEC26 16.00 C 0.00 0.00 0.00 3.29 +0.16 30 0 337 0
30DEC26 16.50 C 0.00 0.00 0.00 2.90 +0.22 30 0 800 0
30DEC26 17.00 C 0.00 0.00 0.00 2.54 +0.23 30 0 1,041 0
30DEC26 17.50 C 0.00 0.00 0.00 2.21 +0.17 30 0 400 0
30DEC26 18.00 C 0.00 0.00 0.00 1.91 +0.13 30 0 69 0
30DEC26 18.50 C 0.00 0.00 0.00 1.64 +0.09 30 0 9 0
30DEC26 19.00 C 0.00 0.00 0.00 1.39 +0.14 30 0 42 0
30DEC26 19.50 C 0.00 0.00 0.00 1.18 +0.06 30 0 97 0
30DEC26 20.00 C 0.00 0.00 0.00 0.96 +0.07 30 0 69 0
30DEC26 21.00 C 0.00 0.00 0.00 0.70 +0.04 31 0 5 0
30DEC26 22.00 C 0.00 0.00 0.00 0.47 +0.02 31 0 3 0
30DEC26 23.00 C 0.00 0.00 0.00 0.31 +0.01 31 0 34 0
30DEC26 24.00 C 0.00 0.00 0.00 0.20 0.00 31 0 104 0
30DEC26 25.00 C 0.00 0.00 0.00 0.13 0.00 31 0 36 0
30DEC26 26.00 C 0.00 0.00 0.00 0.08 0.00 31 0 46 0
30DEC26 27.00 C 0.00 0.00 0.00 0.05 0.00 31 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 8.48 +0.16 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 8.00 +0.16 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 7.53 +0.16 27 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 7.07 +0.17 31 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 6.61 +0.21 32 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 6.15 +0.24 32 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 5.70 +0.23 32 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 5.26 +0.23 31 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.80 +0.19 30 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.40 +0.18 30 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 4.01 +0.10 30 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.67 +0.12 31 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.30 +0.09 31 0 15 0
30MAR27 17.00 C 0.00 0.00 0.00 3.06 +0.25 32 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.76 +0.23 32 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.40 +0.15 31 0 31 0
30MAR27 18.50 C 0.00 0.00 0.00 2.23 +0.23 33 0 2 0
30MAR27 19.00 C 0.00 0.00 0.00 1.99 +0.21 32 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.77 +0.19 32 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.58 +0.18 33 0 25 0
30MAR27 21.00 C 0.00 0.00 0.00 1.25 +0.14 33 0 11 0
30MAR27 22.00 C 0.00 0.00 0.00 0.98 +0.10 33 0 7 0
30MAR27 23.00 C 0.00 0.00 0.00 0.75 +0.08 33 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.57 +0.06 33 0 25 0
30MAR27 25.00 C 0.00 0.00 0.00 0.43 +0.05 33 0 2 0
30MAR27 26.00 C 0.00 0.00 0.00 0.32 +0.03 32 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.24 +0.03 32 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.18 +0.02 33 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 8.12 +0.15 34 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 7.66 +0.16 35 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 7.20 +0.17 34 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 6.75 +0.18 34 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 6.32 +0.20 34 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 5.90 +0.21 34 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 5.49 +0.22 34 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 5.09 +0.22 34 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 4.67 +0.18 33 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 4.30 +0.18 33 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 3.96 +0.18 33 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 3.63 +0.18 33 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 3.42 +0.27 35 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 3.12 +0.25 34 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 2.84 +0.23 34 0 7 0
29JUN27 18.50 C 0.00 0.00 0.00 2.59 +0.23 34 0 4 0
29JUN27 19.00 C 0.00 0.00 0.00 2.28 +0.21 33 0 4 0
29JUN27 19.50 C 0.00 0.00 0.00 2.13 +0.20 34 0 2 0
29JUN27 20.00 C 0.00 0.00 0.00 1.92 +0.19 34 0 31 0
29JUN27 21.00 C 0.00 0.00 0.00 1.56 +0.16 33 0 7 0
29JUN27 22.00 C 0.00 0.00 0.00 1.26 +0.13 33 0 2 0
29JUN27 23.00 C 0.00 0.00 0.00 1.02 +0.12 33 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.81 +0.09 33 0 27 0
29JUN27 25.00 C 0.00 0.00 0.00 0.65 +0.08 33 0 5 0
29JUN27 26.00 C 0.00 0.00 0.00 0.51 +0.06 33 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.41 +0.06 33 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.32 +0.04 33 0 139 0
TOTAL CALL 238 12,104 +122
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 128 0 9 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 117 0 15 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 107 0 64 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 97 0 174 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 86 0 140 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 76 0 145 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 66 0 281 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 57 0 168 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 -0.02 47 0 447 0
28AUG26 17.00 P 0.03 0.03 0.03 0.03 -0.04 47 2 404 0
28AUG26 17.50 P 0.00 0.00 0.00 0.08 -0.07 47 0 270 0
28AUG26 18.00 P 0.00 0.00 0.00 0.17 -0.13 46 3 91 +3
28AUG26 18.50 P 0.42 0.42 0.42 0.33 -0.21 46 15 277 +3
28AUG26 19.00 P 0.00 0.00 0.00 0.58 -0.25 46 0 58 0
28AUG26 19.50 P 0.00 0.00 0.00 0.90 -0.29 46 0 12 0
28AUG26 20.00 P 0.00 0.00 0.00 1.29 -0.33 46 0 42 0
28AUG26 21.00 P 0.00 0.00 0.00 2.20 -0.43 47 0 42 0
28AUG26 22.00 P 0.00 0.00 0.00 3.28 -0.27 86 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 4.24 -0.44 92 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 5.24 -0.33 107 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 6.31 -0.24 141 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 7.22 -0.33 126 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 8.31 -0.24 169 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 9.31 -0.37 182 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 84 0 6 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 81 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 75 0 55 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 70 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 64 0 62 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 59 0 21 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 54 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 50 0 80 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 45 0 133 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 41 0 135 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 36 0 65 0
29SEP26 15.00 P 0.00 0.00 0.00 0.02 -0.01 36 0 4,226 0
29SEP26 15.50 P 0.00 0.00 0.00 0.03 -0.02 34 0 107 0
29SEP26 16.00 P 0.00 0.00 0.00 0.06 -0.03 34 0 198 0
29SEP26 16.50 P 0.00 0.00 0.00 0.10 -0.06 33 0 1,433 0
29SEP26 17.00 P 0.20 0.22 0.20 0.18 -0.08 33 6 63 -4
29SEP26 17.50 P 0.00 0.00 0.00 0.28 -0.11 33 0 92 0
29SEP26 18.00 P 0.00 0.00 0.00 0.44 -0.15 33 0 75 0
29SEP26 18.50 P 0.72 0.72 0.72 0.63 -0.21 32 7 88 0
29SEP26 19.00 P 0.94 0.94 0.94 0.89 -0.24 33 14 133 0
29SEP26 19.50 P 0.00 0.00 0.00 1.19 -0.25 33 0 19 0
29SEP26 20.00 P 0.00 0.00 0.00 1.53 -0.28 33 0 16 0
29SEP26 21.00 P 0.00 0.00 0.00 2.32 -0.33 33 3 53 +3
29SEP26 22.00 P 0.00 0.00 0.00 3.32 -0.36 42 3 54 +3
29SEP26 23.00 P 0.00 0.00 0.00 4.30 -0.38 48 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 5.29 -0.28 54 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.31 -0.27 63 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.22 -0.37 58 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.31 -0.29 75 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 9.31 -0.37 81 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 34 0 6 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 13 0
29OCT26 14.50 P 0.00 0.00 0.00 0.03 -0.01 33 0 7 0
29OCT26 15.00 P 0.00 0.00 0.00 0.05 -0.02 32 0 2 0
29OCT26 15.50 P 0.10 0.10 0.09 0.08 -0.03 32 16 66 +16
29OCT26 16.00 P 0.00 0.00 0.00 0.14 -0.04 32 0 139 0
29OCT26 16.50 P 0.00 0.00 0.00 0.22 -0.05 32 0 108 0
29OCT26 17.00 P 0.00 0.00 0.00 0.32 -0.08 32 0 90 0
29OCT26 17.50 P 0.00 0.00 0.00 0.45 -0.12 31 0 155 0
29OCT26 18.00 P 0.00 0.00 0.00 0.61 -0.15 31 0 20 0
29OCT26 18.50 P 0.00 0.00 0.00 0.82 -0.18 31 0 30 0
29OCT26 19.00 P 0.00 0.00 0.00 1.07 -0.22 31 0 56 0
29OCT26 19.50 P 0.00 0.00 0.00 1.38 -0.23 31 0 62 0
29OCT26 20.00 P 0.00 0.00 0.00 1.71 -0.18 32 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 2.45 -0.29 31 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 3.40 -0.28 37 0 1 0
29OCT26 23.00 P 0.00 0.00 0.00 4.34 -0.34 40 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 5.30 -0.27 43 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 6.31 -0.27 49 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 7.31 -0.28 54 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 8.31 -0.29 59 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 9.31 -0.37 63 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.04 -0.01 32 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.07 -0.02 32 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.11 -0.03 32 0 1 0
27NOV26 15.50 P 0.00 0.00 0.00 0.16 -0.04 32 0 15 0
27NOV26 16.00 P 0.00 0.00 0.00 0.24 -0.06 32 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.33 -0.08 32 0 34 0
27NOV26 17.00 P 0.00 0.00 0.00 0.45 -0.10 31 0 25 0
27NOV26 17.50 P 0.00 0.00 0.00 0.60 -0.13 31 0 1 0
27NOV26 18.00 P 0.88 0.88 0.88 0.79 -0.15 31 5 27 0
27NOV26 18.50 P 0.00 0.00 0.00 1.02 -0.18 31 0 40 0
27NOV26 19.00 P 0.00 0.00 0.00 1.28 -0.20 32 0 30 0
27NOV26 19.50 P 0.00 0.00 0.00 1.57 -0.24 32 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 1.88 -0.17 32 0 2 0
27NOV26 21.00 P 0.00 0.00 0.00 2.60 -0.27 32 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 3.51 -0.17 36 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 4.40 -0.28 37 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 5.32 -0.25 39 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 6.31 -0.27 42 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 7.31 -0.28 47 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 8.31 -0.29 51 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 9.31 -0.37 55 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 44 0 6 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 38 0 10 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 35 0 36 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 33 0 13 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 -0.01 30 0 6 0
30DEC26 13.00 P 0.00 0.00 0.00 0.02 -0.02 30 0 112 0
30DEC26 13.50 P 0.00 0.00 0.00 0.04 -0.03 31 0 63 0
30DEC26 14.00 P 0.00 0.00 0.00 0.06 -0.04 30 0 4 0
30DEC26 14.50 P 0.00 0.00 0.00 0.10 -0.06 31 0 31 0
30DEC26 15.00 P 0.00 0.00 0.00 0.15 -0.07 31 0 60 0
30DEC26 15.50 P 0.00 0.00 0.00 0.22 -0.08 31 0 115 0
30DEC26 16.00 P 0.00 0.00 0.00 0.31 -0.10 31 0 350 0
30DEC26 16.50 P 0.00 0.00 0.00 0.43 -0.11 31 0 800 0
30DEC26 17.00 P 0.00 0.00 0.00 0.57 -0.13 31 0 1,042 0
30DEC26 17.50 P 0.00 0.00 0.00 0.73 -0.16 31 0 415 0
30DEC26 18.00 P 0.00 0.00 0.00 0.92 -0.18 30 0 165 0
30DEC26 18.50 P 1.26 1.26 1.26 1.14 -0.21 30 3 78 +3
30DEC26 19.00 P 0.00 0.00 0.00 1.39 -0.25 30 0 55 0
30DEC26 19.50 P 0.00 0.00 0.00 1.67 -0.29 30 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.99 -0.23 30 0 3 0
30DEC26 21.00 P 0.00 0.00 0.00 2.68 -0.26 30 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 3.57 -0.17 33 0 1 0
30DEC26 23.00 P 0.00 0.00 0.00 4.46 -0.24 35 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.40 -0.20 38 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 6.31 -0.27 38 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 7.31 -0.28 42 0 1 0
30DEC26 27.00 P 0.00 0.00 0.00 8.31 -0.29 45 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.31 -0.37 49 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.04 -0.01 34 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.05 -0.02 32 0 32 0
30MAR27 12.50 P 0.00 0.00 0.00 0.08 -0.02 33 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.12 -0.02 33 0 22 0
30MAR27 13.50 P 0.00 0.00 0.00 0.16 -0.04 32 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.23 -0.03 33 0 5 0
30MAR27 14.50 P 0.00 0.00 0.00 0.30 -0.06 33 0 1 0
30MAR27 15.00 P 0.00 0.00 0.00 0.40 -0.04 33 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 0.48 -0.08 32 0 4 0
30MAR27 16.00 P 0.00 0.00 0.00 0.62 -0.08 32 0 3 0
30MAR27 16.50 P 0.00 0.00 0.00 0.76 -0.10 32 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.93 -0.12 32 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.11 -0.14 32 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.36 -0.15 32 0 3 0
30MAR27 18.50 P 0.00 0.00 0.00 1.60 -0.12 32 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.87 -0.17 32 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.14 -0.14 32 0 0 0
30MAR27 20.00 P 2.61 2.61 2.61 2.46 -0.18 33 10 10 +10
30MAR27 21.00 P 0.00 0.00 0.00 3.18 -0.07 34 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 3.92 -0.08 34 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 4.74 -0.11 35 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 5.58 -0.17 35 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.46 -0.19 36 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 7.35 -0.25 36 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.31 -0.29 37 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.31 -0.37 40 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.08 -0.01 33 0 2 0
29JUN27 11.50 P 0.00 0.00 0.00 0.12 -0.01 33 0 10 0
29JUN27 12.00 P 0.00 0.00 0.00 0.16 -0.02 33 0 20 0
29JUN27 12.50 P 0.00 0.00 0.00 0.22 -0.03 33 0 5 0
29JUN27 13.00 P 0.00 0.00 0.00 0.29 -0.04 33 0 7 0
29JUN27 13.50 P 0.00 0.00 0.00 0.37 -0.06 33 0 3 0
29JUN27 14.00 P 0.00 0.00 0.00 0.45 -0.09 32 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.57 -0.08 32 0 1 0
29JUN27 15.00 P 0.00 0.00 0.00 0.71 -0.10 33 0 12 0
29JUN27 15.50 P 0.00 0.00 0.00 0.85 -0.08 32 0 1 0
29JUN27 16.00 P 1.08 1.08 1.08 1.03 -0.08 33 2 2 0
29JUN27 16.50 P 0.00 0.00 0.00 1.20 -0.11 32 0 27 0
29JUN27 17.00 P 0.00 0.00 0.00 1.40 -0.13 32 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.62 -0.14 32 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.86 -0.15 32 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.12 -0.16 32 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.39 -0.17 32 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 2.67 -0.19 31 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 2.98 -0.19 31 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 3.63 -0.22 31 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 4.46 -0.17 33 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 5.24 -0.08 33 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 6.05 -0.10 33 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 6.88 -0.19 33 0 1 0
29JUN27 26.00 P 0.00 0.00 0.00 7.75 -0.19 33 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 8.63 -0.07 33 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 9.52 -0.16 33 0 0 0
TOTAL PUT 89 14,274 +37
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$ 85.000
21AUG26 66.00 C 0.00 0.00 0.00 19.00 -0.87 0 0 0 0
21AUG26 67.00 C 0.00 0.00 0.00 18.00 -0.87 0 0 0 0
21AUG26 68.00 C 0.00 0.00 0.00 17.00 -0.87 0 0 0 0
21AUG26 69.00 C 0.00 0.00 0.00 16.00 -0.87 0 0 0 0
21AUG26 70.00 C 0.00 0.00 0.00 15.00 -0.87 0 0 0 0
21AUG26 71.00 C 0.00 0.00 0.00 14.00 -0.87 0 0 0 0
21AUG26 72.00 C 0.00 0.00 0.00 13.00 -0.87 0 0 0 0
21AUG26 73.00 C 0.00 0.00 0.00 12.00 -0.93 0 0 0 0
21AUG26 74.00 C 0.00 0.00 0.00 11.00 -0.87 0 0 0 0
21AUG26 75.00 C 0.00 0.00 0.00 10.00 -0.85 0 0 0 0
21AUG26 76.00 C 0.00 0.00 0.00 9.00 -0.88 0 0 0 0
21AUG26 77.00 C 0.00 0.00 0.00 8.00 -0.88 0 0 0 0
21AUG26 78.00 C 0.00 0.00 0.00 7.00 -0.88 0 0 0 0
21AUG26 79.00 C 0.00 0.00 0.00 6.00 -0.89 0 0 0 -3
21AUG26 80.00 C 3.77 3.91 3.37 5.00 -0.86 0 330 0 0
21AUG26 81.00 C 2.93 2.94 2.39 4.00 -1.01 0 420 0 -230
21AUG26 82.00 C 1.95 1.97 1.58 3.00 -1.01 0 180 0 -90
21AUG26 83.00 C 1.09 1.37 0.70 2.00 -1.05 0 132 0 -150
21AUG26 84.00 C 0.53 0.90 0.12 1.00 -1.17 0 1,088 0 -61
21AUG26 85.00 C 0.54 0.56 0.03 0.00 -1.42 0 808 37 -117
21AUG26 86.00 C 0.34 0.34 0.03 0.00 -0.85 0 157 758 -5
21AUG26 87.00 C 0.20 0.20 0.02 0.00 -0.45 0 84 489 -25
21AUG26 88.00 C 0.07 0.07 0.01 0.00 -0.21 0 423 943 +181
21AUG26 89.00 C 0.03 0.04 0.02 0.00 -0.09 0 154 578 -20
21AUG26 90.00 C 0.02 0.03 0.01 0.00 -0.04 0 165 711 +23
21AUG26 91.00 C 0.03 0.03 0.01 0.00 -0.02 0 91 392 +89
21AUG26 92.00 C 0.03 0.03 0.01 0.00 -0.01 0 91 490 +88
21AUG26 93.00 C 0.01 0.01 0.01 0.00 -0.01 0 193 731 +64
21AUG26 94.00 C 0.01 0.01 0.01 0.00 -0.01 0 60 598 +2
21AUG26 95.00 C 0.01 0.01 0.01 0.00 -0.01 0 10 757 0
21AUG26 96.00 C 0.00 0.00 0.00 0.00 -0.01 0 38 399 0
21AUG26 97.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 251 0
21AUG26 98.00 C 0.01 0.01 0.01 0.00 -0.01 0 30 214 +30
21AUG26 99.00 C 0.01 0.01 0.01 0.00 -0.01 0 60 234 +60
21AUG26 100.00 C 0.01 0.01 0.01 0.00 -0.01 0 30 478 +30
21AUG26 101.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 202 0
21AUG26 102.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 116 0
21AUG26 103.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 137 0
21AUG26 104.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
21AUG26 105.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 839 0
21AUG26 106.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
21AUG26 107.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 96 0
21AUG26 108.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 530 0
21AUG26 109.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
21AUG26 110.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 28 0
21AUG26 111.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
21AUG26 112.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
21AUG26 113.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 114.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 51.02 -1.35 190 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 50.02 -1.73 173 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 49.02 -1.42 0 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 48.02 -1.78 0 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 47.02 -1.72 0 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 46.02 -1.71 0 0 0 0
28AUG26 40.00 C 43.63 44.78 43.61 45.02 -1.78 0 309 350 -144
28AUG26 41.00 C 0.00 0.00 0.00 44.02 -1.74 0 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 43.02 -1.73 0 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 42.02 -1.48 0 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 41.02 -1.45 0 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 40.03 -1.45 152 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 39.03 -1.64 145 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 38.03 -1.83 139 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 37.03 -1.35 132 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 36.03 -1.73 126 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 35.03 -1.57 119 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 32.53 -1.40 99 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 30.03 -1.75 0 0 90 0
28AUG26 57.50 C 0.00 0.00 0.00 27.53 -1.71 0 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 25.03 -1.64 0 0 1 0
28AUG26 62.50 C 0.00 0.00 0.00 22.54 -1.51 77 0 120 0
28AUG26 65.00 C 0.00 0.00 0.00 20.04 -1.48 66 0 249 0
28AUG26 67.50 C 0.00 0.00 0.00 17.54 -1.41 55 0 653 0
28AUG26 70.00 C 0.00 0.00 0.00 15.04 -1.33 43 0 1,211 0
28AUG26 72.50 C 0.00 0.00 0.00 12.54 -1.26 0 0 596 0
28AUG26 75.00 C 10.00 10.00 8.80 10.06 -0.87 40 8 576 -2
28AUG26 77.50 C 6.28 6.75 6.28 7.63 -0.88 39 47 1,190 +30
28AUG26 80.00 C 4.90 4.90 4.27 5.41 -1.00 42 6 2,709 +2
28AUG26 82.50 C 2.95 2.95 2.44 3.30 -0.81 37 46 2,231 +25
28AUG26 85.00 C 1.98 1.98 1.24 1.88 -0.81 39 937 3,513 -4
28AUG26 87.50 C 0.82 0.95 0.58 0.95 -0.53 40 664 6,612 +10
28AUG26 90.00 C 0.42 0.46 0.27 0.41 -0.35 40 1,734 7,471 -627
28AUG26 92.50 C 0.19 0.24 0.15 0.15 -0.19 40 1,340 4,456 -1,006
28AUG26 95.00 C 0.10 0.13 0.09 0.05 -0.09 41 267 3,237 +26
28AUG26 97.50 C 0.08 0.09 0.08 0.02 -0.03 42 66 3,385 -65
28AUG26 100.00 C 0.10 0.10 0.05 0.01 -0.01 45 26 4,539 -14
28AUG26 102.50 C 0.06 0.06 0.04 0.01 0.00 51 34 1,540 0
28AUG26 105.00 C 0.05 0.05 0.04 0.01 0.00 57 33 4,937 -3
28AUG26 107.50 C 0.04 0.04 0.03 0.01 0.00 63 26 1,608 -16
28AUG26 110.00 C 0.02 0.02 0.02 0.01 0.00 68 2 1,201 -2
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 74 0 765 0
28AUG26 115.00 C 0.00 0.00 0.00 0.01 0.00 79 0 569 0
28AUG26 117.50 C 0.00 0.00 0.00 0.01 0.00 84 0 591 0
28AUG26 120.00 C 0.01 0.01 0.01 0.01 0.00 89 10 902 -10
28AUG26 122.50 C 0.00 0.00 0.00 0.01 0.00 94 0 166 0
28AUG26 125.00 C 0.00 0.00 0.00 0.01 0.00 98 0 1,096 0
28AUG26 127.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 0.01 0.00 107 0 256 0
28AUG26 132.50 C 0.00 0.00 0.00 0.01 0.00 111 0 155 0
28AUG26 135.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
28AUG26 137.50 C 0.00 0.00 0.00 0.01 0.00 119 0 500 0
28AUG26 140.00 C 0.00 0.00 0.00 0.01 0.00 123 0 320 0
28AUG26 142.50 C 0.00 0.00 0.00 0.01 0.00 127 0 20 0
28AUG26 145.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 0.01 0.00 153 0 100 0
28AUG26 162.50 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
28AUG26 165.00 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
28AUG26 167.50 C 0.00 0.00 0.00 0.01 0.00 162 0 155 0
28AUG26 170.00 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 51.11 -1.65 89 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 50.11 -1.64 76 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 49.11 -1.33 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 48.12 -1.68 82 0 6,900 0
29SEP26 38.00 C 0.00 0.00 0.00 47.12 -1.62 72 0 30 0
29SEP26 39.00 C 0.00 0.00 0.00 46.12 -1.61 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 45.13 -1.67 76 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 44.13 -1.65 68 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 43.13 -1.62 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 42.13 -1.66 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 41.14 -1.48 63 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 40.14 -1.82 0 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 39.14 -1.83 0 0 30 0
29SEP26 47.00 C 0.00 0.00 0.00 38.15 -1.80 58 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 37.15 -1.30 0 0 43 0
29SEP26 49.00 C 0.00 0.00 0.00 36.15 -1.61 0 0 56 0
29SEP26 50.00 C 0.00 0.00 0.00 35.16 -1.44 53 0 126 0
29SEP26 52.50 C 0.00 0.00 0.00 32.66 -1.45 0 0 12 0
29SEP26 55.00 C 0.00 0.00 0.00 30.17 -1.68 0 0 20 0
29SEP26 57.50 C 0.00 0.00 0.00 27.69 -1.68 44 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 25.21 -1.46 43 0 191 0
29SEP26 62.50 C 21.56 21.56 21.56 22.75 -1.53 43 9 63 0
29SEP26 65.00 C 19.23 19.23 19.23 20.31 -1.49 43 4 665 +4
29SEP26 67.50 C 0.00 0.00 0.00 17.93 -1.37 43 0 498 0
29SEP26 70.00 C 0.00 0.00 0.00 15.16 -1.80 0 0 6,513 0
29SEP26 72.50 C 0.00 0.00 0.00 13.44 -1.23 43 0 2,150 0
29SEP26 75.00 C 10.52 10.52 10.14 11.61 -0.63 46 76 1,243 0
29SEP26 77.50 C 8.46 8.46 8.46 9.28 -0.83 41 30 2,510 +4
29SEP26 80.00 C 7.31 7.31 7.05 7.72 -0.62 43 36 6,187 0
29SEP26 82.50 C 5.65 6.14 5.48 6.30 -0.50 44 29 3,911 +20
29SEP26 85.00 C 4.47 4.80 4.14 4.83 -0.74 42 902 8,069 -3
29SEP26 87.50 C 3.45 3.74 3.22 3.80 -0.64 43 217 7,096 -35
29SEP26 90.00 C 3.34 3.34 2.55 2.96 -0.53 43 308 10,442 +40
29SEP26 92.50 C 2.16 2.31 1.92 2.27 -0.40 44 184 3,647 -12
29SEP26 95.00 C 2.00 2.00 1.44 1.68 -0.33 43 182 10,697 -62
29SEP26 97.50 C 1.50 1.50 1.16 1.22 -0.27 43 248 2,089 -175
29SEP26 100.00 C 1.23 1.23 0.85 0.87 -0.22 43 867 14,992 +164
29SEP26 102.50 C 1.07 1.07 0.72 0.62 -0.17 43 22 6,744 +16
29SEP26 105.00 C 0.79 0.79 0.54 0.43 -0.13 43 63 3,122 +35
29SEP26 107.50 C 0.60 0.60 0.45 0.30 -0.10 43 40 1,780 0
29SEP26 110.00 C 0.50 0.50 0.37 0.20 -0.08 43 74 7,038 -33
29SEP26 112.50 C 0.40 0.40 0.30 0.14 -0.05 43 37 1,449 0
29SEP26 115.00 C 0.27 0.27 0.26 0.09 -0.04 43 4 3,438 0
29SEP26 117.50 C 0.00 0.00 0.00 0.06 -0.03 43 0 5,553 0
29SEP26 120.00 C 0.33 0.33 0.19 0.04 -0.02 43 7 3,161 -4
29SEP26 122.50 C 0.19 0.19 0.15 0.03 -0.01 44 4 1,542 +2
29SEP26 125.00 C 0.19 0.19 0.13 0.02 -0.01 44 14 1,537 +5
29SEP26 127.50 C 0.13 0.13 0.13 0.01 -0.01 43 2 540 -2
29SEP26 130.00 C 0.10 0.11 0.10 0.01 0.00 45 63 2,726 +58
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 47 0 335 0
29SEP26 135.00 C 0.08 0.08 0.08 0.01 0.00 48 2 418 -2
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 50 0 218 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 52 0 696 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 53 0 260 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 55 0 543 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 57 0 178 0
29SEP26 150.00 C 0.04 0.04 0.04 0.01 0.00 58 2 801 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 60 0 240 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 61 0 229 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 63 0 1,223 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 64 0 1,288 0
29SEP26 162.50 C 0.00 0.00 0.00 0.01 0.00 66 0 57 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 68 0 150 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 70 0 120 0
29OCT26 34.00 C 0.00 0.00 0.00 51.19 -1.57 64 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 50.19 -1.56 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 49.20 -1.24 58 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 48.20 -1.60 0 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 47.21 -1.53 47 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 46.22 -1.51 59 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 45.22 -1.58 0 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 44.23 -1.55 54 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 43.23 -1.52 0 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 42.24 -1.55 49 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 41.24 -1.38 0 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 40.25 -1.71 44 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 39.25 -1.72 0 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 38.26 -1.69 38 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 37.27 -1.18 44 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 36.27 -1.49 0 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 35.28 -1.32 40 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 32.80 -1.31 40 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 30.33 -1.54 40 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 27.69 -1.90 0 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 25.21 -1.83 0 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 22.82 -1.80 0 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 20.31 -1.89 0 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 17.93 -1.93 26 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 16.07 -1.55 37 0 1,242 0
29OCT26 72.50 C 0.00 0.00 0.00 13.83 -1.65 36 0 168 0
29OCT26 75.00 C 11.87 11.87 11.87 12.34 -1.15 41 30 262 0
29OCT26 77.50 C 9.87 9.87 9.87 10.58 -0.80 41 30 308 -30
29OCT26 80.00 C 8.54 8.54 8.54 8.94 -0.75 40 30 623 -30
29OCT26 82.50 C 6.98 7.09 6.68 7.52 -0.58 40 150 598 -96
29OCT26 85.00 C 5.78 5.88 5.47 6.27 -0.59 41 1,193 1,712 +505
29OCT26 87.50 C 4.78 5.00 4.58 5.20 -0.48 41 198 1,392 +76
29OCT26 90.00 C 4.01 4.22 3.68 4.30 -0.46 41 454 2,780 +183
29OCT26 92.50 C 3.53 3.53 3.07 3.52 -0.42 41 169 1,930 -2
29OCT26 95.00 C 2.66 2.79 2.46 2.82 -0.37 41 732 4,276 +601
29OCT26 97.50 C 2.11 2.11 2.06 2.24 -0.32 41 101 2,100 0
29OCT26 100.00 C 1.81 1.81 1.72 1.77 -0.27 41 111 1,181 +72
29OCT26 102.50 C 1.61 1.64 1.40 1.38 -0.23 41 321 855 -6
29OCT26 105.00 C 1.18 1.25 1.18 1.08 -0.19 41 76 1,197 +75
29OCT26 107.50 C 1.05 1.10 1.05 0.83 -0.16 41 106 840 +106
29OCT26 110.00 C 0.82 0.87 0.82 0.64 -0.13 41 162 858 +70
29OCT26 112.50 C 0.71 0.79 0.71 0.48 -0.11 41 55 590 +10
29OCT26 115.00 C 0.60 0.60 0.60 0.37 -0.08 41 1 832 0
29OCT26 117.50 C 0.53 0.53 0.53 0.28 -0.06 41 2 18 +1
29OCT26 120.00 C 0.00 0.00 0.00 0.21 -0.05 41 0 193 0
29OCT26 122.50 C 0.00 0.00 0.00 0.15 -0.05 41 0 106 0
29OCT26 125.00 C 0.00 0.00 0.00 0.12 -0.03 41 0 38 0
29OCT26 127.50 C 0.00 0.00 0.00 0.09 -0.02 41 0 100 0
29OCT26 130.00 C 0.00 0.00 0.00 0.07 -0.02 41 0 30 0
29OCT26 132.50 C 0.00 0.00 0.00 0.05 -0.01 41 0 100 0
29OCT26 135.00 C 0.00 0.00 0.00 0.04 -0.01 42 0 212 0
29OCT26 137.50 C 0.00 0.00 0.00 0.03 -0.01 42 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 200 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 41 0 100 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1 0
29OCT26 152.50 C 0.11 0.11 0.11 0.01 0.00 45 5 5 +5
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 46 0 4 0
29OCT26 157.50 C 0.00 0.00 0.00 0.01 0.00 47 0 2 0
29OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 162.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 51 0 2 0
29OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 52 0 2 0
27NOV26 34.00 C 0.00 0.00 0.00 51.27 -1.70 56 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 50.32 -1.43 70 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 49.33 -1.66 68 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 48.29 -1.51 40 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 47.30 -1.82 48 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 46.37 -1.64 65 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 45.31 -1.49 0 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 44.32 -1.71 0 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 43.33 -1.85 39 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 42.40 -1.39 57 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 41.24 -1.83 0 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 40.25 -1.71 0 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 39.37 -1.74 42 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 38.26 -1.69 0 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 37.39 -1.93 41 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 36.41 -1.78 42 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 35.42 -1.91 41 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 32.97 -1.43 41 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 30.33 -1.72 0 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 27.71 -2.14 0 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 25.38 -2.04 0 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 23.08 -1.89 30 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 20.69 -2.05 30 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 18.56 -1.96 33 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 16.85 -1.56 39 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 15.09 -1.31 40 0 0 0
27NOV26 75.00 C 12.93 12.93 12.93 13.41 -1.12 41 30 30 +30
27NOV26 77.50 C 11.05 11.05 11.05 11.75 -0.64 41 30 122 +30
27NOV26 80.00 C 9.78 9.78 9.78 10.12 -0.80 40 30 120 0
27NOV26 82.50 C 8.60 8.60 7.98 8.83 -0.54 41 32 90 +30
27NOV26 85.00 C 7.12 7.62 6.83 7.62 -0.60 41 446 457 +157
27NOV26 87.50 C 6.17 6.55 5.90 6.47 -0.62 41 302 442 +12
27NOV26 90.00 C 5.30 5.62 5.30 5.63 -0.47 42 90 555 -31
27NOV26 92.50 C 4.50 4.50 4.29 4.83 -0.42 42 62 2,172 +32
27NOV26 95.00 C 3.89 4.05 3.65 4.07 -0.37 42 223 1,093 +73
27NOV26 97.50 C 3.22 3.23 3.15 3.40 -0.33 42 118 925 +98
27NOV26 100.00 C 2.76 2.97 2.76 2.84 -0.29 42 4 907 -2
27NOV26 102.50 C 0.00 0.00 0.00 2.35 -0.26 42 0 596 0
27NOV26 105.00 C 0.00 0.00 0.00 1.94 -0.23 42 0 449 0
27NOV26 107.50 C 0.00 0.00 0.00 1.60 -0.19 42 0 525 0
27NOV26 110.00 C 1.67 1.67 1.67 1.31 -0.17 42 100 364 -74
27NOV26 112.50 C 1.33 1.33 1.33 1.07 -0.14 42 100 340 0
27NOV26 115.00 C 0.00 0.00 0.00 0.87 -0.12 42 0 280 0
27NOV26 117.50 C 1.02 1.02 1.02 0.71 -0.10 42 10 663 0
27NOV26 120.00 C 0.89 0.89 0.89 0.57 -0.09 41 2 375 +2
27NOV26 122.50 C 0.00 0.00 0.00 0.46 -0.07 41 0 468 0
27NOV26 125.00 C 0.78 0.78 0.78 0.37 -0.06 41 100 318 -3
27NOV26 127.50 C 0.00 0.00 0.00 0.30 -0.05 42 0 239 0
27NOV26 130.00 C 0.00 0.00 0.00 0.24 -0.04 41 0 336 0
27NOV26 132.50 C 0.00 0.00 0.00 0.19 -0.04 41 0 481 0
27NOV26 135.00 C 0.47 0.47 0.47 0.15 -0.03 41 2 500 0
27NOV26 137.50 C 0.00 0.00 0.00 0.12 -0.03 41 0 200 0
27NOV26 140.00 C 0.00 0.00 0.00 0.10 -0.02 42 0 2 0
27NOV26 142.50 C 0.00 0.00 0.00 0.08 -0.01 42 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 0.06 -0.02 41 0 1 0
27NOV26 147.50 C 0.00 0.00 0.00 0.05 -0.01 42 0 4 0
27NOV26 150.00 C 0.00 0.00 0.00 0.04 -0.01 42 0 110 0
27NOV26 152.50 C 0.00 0.00 0.00 0.03 -0.01 41 0 100 0
27NOV26 155.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 0 0
27NOV26 157.50 C 0.00 0.00 0.00 0.01 -0.01 39 0 100 0
27NOV26 160.00 C 0.00 0.00 0.00 0.01 0.00 40 0 10 0
27NOV26 162.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 0.01 0.00 43 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 51.36 -1.61 50 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 50.37 -1.54 48 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 49.38 -1.61 46 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 48.29 -1.64 0 0 4,500 0
30DEC26 38.00 C 0.00 0.00 0.00 47.40 -1.72 42 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 46.41 -1.60 40 0 30 0
30DEC26 40.00 C 0.00 0.00 0.00 45.31 -1.67 0 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 44.32 -1.71 0 0 90 0
30DEC26 42.00 C 0.00 0.00 0.00 43.65 -1.53 61 0 90 0
30DEC26 43.00 C 0.00 0.00 0.00 42.46 -1.60 40 0 150 0
30DEC26 44.00 C 0.00 0.00 0.00 41.72 -1.36 59 0 180 0
30DEC26 45.00 C 0.00 0.00 0.00 40.29 -2.13 0 0 15,105 0
30DEC26 46.00 C 0.00 0.00 0.00 39.37 -2.09 0 0 101 0
30DEC26 47.00 C 0.00 0.00 0.00 38.37 -1.58 0 0 120 0
30DEC26 48.00 C 0.00 0.00 0.00 37.39 -2.09 0 0 150 0
30DEC26 49.00 C 0.00 0.00 0.00 36.46 -2.06 0 0 601 0
30DEC26 50.00 C 0.00 0.00 0.00 35.50 -1.96 0 0 122 0
30DEC26 52.50 C 0.00 0.00 0.00 33.13 -1.54 37 0 150 0
30DEC26 55.00 C 0.00 0.00 0.00 30.76 -1.56 39 0 164 0
30DEC26 57.50 C 0.00 0.00 0.00 28.47 -1.76 41 0 180 0
30DEC26 60.00 C 0.00 0.00 0.00 26.03 -1.85 38 0 209 0
30DEC26 62.50 C 0.00 0.00 0.00 23.75 -1.80 37 0 165 0
30DEC26 65.00 C 0.00 0.00 0.00 21.53 -1.88 37 0 288 0
30DEC26 67.50 C 0.00 0.00 0.00 19.55 -1.76 38 0 312 0
30DEC26 70.00 C 0.00 0.00 0.00 17.61 -1.70 39 0 16,623 0
30DEC26 72.50 C 0.00 0.00 0.00 15.76 -1.66 39 0 1,470 0
30DEC26 75.00 C 15.00 15.00 13.58 14.25 -1.40 40 62 1,215 +62
30DEC26 77.50 C 12.20 12.20 12.20 12.59 -1.10 40 5 1,111 0
30DEC26 80.00 C 10.48 10.66 10.48 11.64 -0.54 42 2 7,922 0
30DEC26 82.50 C 0.00 0.00 0.00 10.17 -0.63 42 0 2,419 0
30DEC26 85.00 C 8.32 8.77 8.32 8.97 -0.58 42 8 8,398 -1
30DEC26 87.50 C 7.70 7.70 7.70 7.90 -0.50 42 30 2,616 +19
30DEC26 90.00 C 6.40 6.40 6.40 6.95 -0.49 42 1 17,444 0
30DEC26 92.50 C 0.00 0.00 0.00 6.14 -0.44 42 10 3,009 +10
30DEC26 95.00 C 4.88 5.07 4.88 5.39 -0.36 43 24 5,552 +10
30DEC26 97.50 C 0.00 0.00 0.00 4.67 -0.32 43 0 1,569 0
30DEC26 100.00 C 4.03 4.03 3.74 4.04 -0.28 43 257 7,823 +245
30DEC26 102.50 C 0.00 0.00 0.00 3.48 -0.25 42 1 996 0
30DEC26 105.00 C 2.91 3.00 2.91 2.99 -0.23 42 6 4,463 +1
30DEC26 107.50 C 0.00 0.00 0.00 2.56 -0.20 42 0 1,123 0
30DEC26 110.00 C 2.31 2.49 2.31 2.19 -0.18 42 32 4,571 0
30DEC26 112.50 C 2.03 2.03 2.03 1.87 -0.16 42 4 2,681 0
30DEC26 115.00 C 2.00 2.00 2.00 1.59 -0.14 42 2 2,778 +2
30DEC26 117.50 C 0.00 0.00 0.00 1.35 -0.13 42 0 2,335 0
30DEC26 120.00 C 1.47 1.47 1.47 1.15 -0.10 42 1 2,146 0
30DEC26 122.50 C 0.00 0.00 0.00 0.97 -0.10 42 0 1,146 0
30DEC26 125.00 C 1.25 1.25 1.25 0.82 -0.08 42 30 967 +30
30DEC26 127.50 C 0.00 0.00 0.00 0.69 -0.07 42 0 1,031 0
30DEC26 130.00 C 1.17 1.17 1.17 0.59 -0.06 42 5 3,439 0
30DEC26 132.50 C 0.00 0.00 0.00 0.49 -0.06 42 0 2,831 0
30DEC26 135.00 C 0.00 0.00 0.00 0.41 -0.05 42 0 1,213 0
30DEC26 137.50 C 0.00 0.00 0.00 0.35 -0.04 42 0 743 0
30DEC26 140.00 C 0.69 0.69 0.69 0.29 -0.04 42 2 1,101 +2
30DEC26 142.50 C 0.67 0.67 0.67 0.25 -0.02 42 30 625 -8
30DEC26 145.00 C 0.60 0.60 0.60 0.21 -0.02 42 1 312 +1
30DEC26 147.50 C 0.00 0.00 0.00 0.17 -0.02 42 0 278 0
30DEC26 150.00 C 0.00 0.00 0.00 0.15 -0.01 42 0 911 0
30DEC26 152.50 C 0.00 0.00 0.00 0.12 -0.02 42 1 648 +1
30DEC26 155.00 C 0.00 0.00 0.00 0.10 -0.02 42 0 406 0
30DEC26 157.50 C 0.00 0.00 0.00 0.09 -0.01 42 0 524 0
30DEC26 160.00 C 0.45 0.45 0.45 0.07 -0.01 42 4 2,087 0
30DEC26 162.50 C 0.00 0.00 0.00 0.06 -0.01 42 0 1 0
30DEC26 165.00 C 0.00 0.00 0.00 0.05 -0.01 42 0 9 0
30DEC26 167.50 C 0.00 0.00 0.00 0.04 -0.01 42 0 50 0
30DEC26 170.00 C 0.34 0.34 0.34 0.03 -0.01 41 5 65 0
30MAR27 34.00 C 0.00 0.00 0.00 51.36 -1.61 0 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 50.37 -1.54 0 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 49.46 -1.53 0 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 48.57 -1.51 0 0 22,018 0
30MAR27 38.00 C 0.00 0.00 0.00 47.65 -1.47 0 0 5 0
30MAR27 39.00 C 0.00 0.00 0.00 46.41 -1.67 0 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 45.36 -2.06 0 0 9 0
30MAR27 41.00 C 0.00 0.00 0.00 44.53 -1.96 0 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 43.65 -2.30 0 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 42.65 -1.83 0 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 41.72 -1.82 0 0 40 0
30MAR27 45.00 C 0.00 0.00 0.00 40.69 -2.33 0 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 39.77 -1.94 0 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 38.84 -2.27 28 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 37.97 -1.84 36 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 37.07 -1.82 38 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 36.11 -1.95 37 0 4,496 0
30MAR27 52.50 C 0.00 0.00 0.00 33.93 -1.86 40 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 31.74 -1.85 41 0 8 0
30MAR27 57.50 C 0.00 0.00 0.00 29.61 -1.75 41 0 3 0
30MAR27 60.00 C 0.00 0.00 0.00 27.41 -1.79 40 0 25 0
30MAR27 62.50 C 0.00 0.00 0.00 25.39 -1.62 40 0 51 0
30MAR27 65.00 C 0.00 0.00 0.00 23.46 -1.67 40 0 68 0
30MAR27 67.50 C 0.00 0.00 0.00 21.65 -1.47 40 0 205 0
30MAR27 70.00 C 0.00 0.00 0.00 19.75 -1.67 40 0 12,253 0
30MAR27 72.50 C 0.00 0.00 0.00 18.20 -1.51 40 0 227 0
30MAR27 75.00 C 0.00 0.00 0.00 16.60 -1.49 40 0 536 0
30MAR27 77.50 C 15.17 15.17 15.17 15.17 -1.41 40 30 3,012 +30
30MAR27 80.00 C 0.00 0.00 0.00 14.31 -0.85 42 0 2,070 0
30MAR27 82.50 C 12.10 12.10 12.10 12.82 -0.75 41 1 932 +1
30MAR27 85.00 C 0.00 0.00 0.00 11.84 -0.76 42 0 14,273 0
30MAR27 87.50 C 0.00 0.00 0.00 10.71 -0.53 42 0 694 0
30MAR27 90.00 C 0.00 0.00 0.00 9.75 -0.53 42 0 5,859 0
30MAR27 92.50 C 0.00 0.00 0.00 8.87 -0.52 42 0 441 0
30MAR27 95.00 C 7.74 8.07 7.49 8.07 -0.46 42 42 2,807 +30
30MAR27 97.50 C 7.03 7.03 7.03 7.33 -0.40 42 30 387 +30
30MAR27 100.00 C 6.40 6.40 6.18 6.61 -0.37 42 4 1,737 0
30MAR27 102.50 C 0.00 0.00 0.00 5.95 -0.35 42 0 462 0
30MAR27 105.00 C 0.00 0.00 0.00 5.35 -0.32 42 0 673 0
30MAR27 107.50 C 5.03 5.03 5.03 4.81 -0.30 42 1 487 -1
30MAR27 110.00 C 4.43 4.43 4.43 4.32 -0.28 42 2 2,735 +2
30MAR27 112.50 C 0.00 0.00 0.00 3.87 -0.26 42 0 2,467 0
30MAR27 115.00 C 0.00 0.00 0.00 3.47 -0.24 42 0 361 0
30MAR27 117.50 C 0.00 0.00 0.00 3.11 -0.22 42 0 177 0
30MAR27 120.00 C 3.50 3.50 3.06 2.78 -0.20 42 22 1,229 -2
30MAR27 122.50 C 0.00 0.00 0.00 2.49 -0.18 42 0 420 0
30MAR27 125.00 C 0.00 0.00 0.00 2.23 -0.17 42 0 1,793 0
30MAR27 127.50 C 2.38 2.38 2.38 1.99 -0.15 42 20 50 +20
30MAR27 130.00 C 0.00 0.00 0.00 1.78 -0.14 42 0 31 0
30MAR27 132.50 C 0.00 0.00 0.00 1.59 -0.13 42 0 33 0
30MAR27 135.00 C 0.00 0.00 0.00 1.42 -0.11 42 0 2 0
30MAR27 137.50 C 0.00 0.00 0.00 1.26 -0.11 42 0 130 0
30MAR27 140.00 C 1.70 1.70 1.70 1.13 -0.10 42 2 87 +2
30MAR27 142.50 C 0.00 0.00 0.00 1.01 -0.08 42 0 33 0
30MAR27 145.00 C 0.00 0.00 0.00 0.90 -0.08 42 0 161 0
30MAR27 147.50 C 0.00 0.00 0.00 0.80 -0.07 42 0 6 0
30MAR27 150.00 C 0.00 0.00 0.00 0.71 -0.07 42 0 35 0
30MAR27 152.50 C 0.00 0.00 0.00 0.63 -0.07 42 0 5 0
30MAR27 155.00 C 0.00 0.00 0.00 0.57 -0.05 42 0 34 0
30MAR27 157.50 C 0.00 0.00 0.00 0.50 -0.05 42 0 191 0
30MAR27 160.00 C 0.00 0.00 0.00 0.45 -0.04 42 0 37 0
30MAR27 162.50 C 0.00 0.00 0.00 0.40 -0.04 42 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 0.36 -0.03 42 0 56 0
30MAR27 167.50 C 0.00 0.00 0.00 0.32 -0.03 42 0 133 0
30MAR27 170.00 C 0.00 0.00 0.00 0.28 -0.03 42 0 2 0
29JUN27 34.00 C 0.00 0.00 0.00 52.01 -1.78 49 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 51.09 -2.20 50 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 50.12 -1.94 48 0 1 0
29JUN27 37.00 C 0.00 0.00 0.00 48.92 -2.35 30 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 48.29 -2.02 49 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 47.12 -2.29 42 0 40 0
29JUN27 40.00 C 46.00 46.00 46.00 46.15 -2.28 41 2 4 +2
29JUN27 41.00 C 0.00 0.00 0.00 45.23 -2.24 41 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 44.36 -2.14 43 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 43.41 -2.14 42 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 42.50 -2.10 42 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 41.60 -2.05 43 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 40.70 -2.02 43 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 39.87 -1.92 44 0 80 0
29JUN27 48.00 C 0.00 0.00 0.00 38.96 -1.91 43 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 38.08 -1.88 43 0 80 0
29JUN27 50.00 C 0.00 0.00 0.00 37.27 -1.78 44 0 68 0
29JUN27 52.50 C 0.00 0.00 0.00 35.11 -1.73 43 0 40 0
29JUN27 55.00 C 0.00 0.00 0.00 33.05 -1.64 43 0 113 0
29JUN27 57.50 C 0.00 0.00 0.00 31.02 -1.59 43 0 45 0
29JUN27 60.00 C 0.00 0.00 0.00 28.87 -1.73 41 0 80 0
29JUN27 62.50 C 0.00 0.00 0.00 27.05 -1.56 41 0 32 0
29JUN27 65.00 C 0.00 0.00 0.00 25.23 -1.53 41 0 27 0
29JUN27 67.50 C 0.00 0.00 0.00 23.59 -1.36 42 0 640 0
29JUN27 70.00 C 22.00 22.00 22.00 21.89 -1.44 41 6 379 0
29JUN27 72.50 C 0.00 0.00 0.00 20.31 -1.29 41 0 344 0
29JUN27 75.00 C 0.00 0.00 0.00 18.84 -1.30 41 0 1,241 0
29JUN27 77.50 C 0.00 0.00 0.00 17.50 -1.11 41 0 428 0
29JUN27 80.00 C 15.60 15.60 15.60 16.06 -1.21 41 6 1,354 0
29JUN27 82.50 C 14.84 14.84 14.84 15.56 -0.48 43 1 365 +1
29JUN27 85.00 C 14.40 14.40 13.96 14.23 -0.64 42 32 685 +30
29JUN27 87.50 C 12.68 12.70 12.68 13.18 -0.59 42 95 546 +95
29JUN27 90.00 C 11.72 11.72 11.53 12.24 -0.56 42 1,530 1,837 +1,229
29JUN27 92.50 C 0.00 0.00 0.00 11.32 -0.52 42 2,500 2,955 +2,000
29JUN27 95.00 C 10.00 10.00 10.00 10.50 -0.48 43 7 384 +6
29JUN27 97.50 C 0.00 0.00 0.00 9.73 -0.45 43 0 554 0
29JUN27 100.00 C 8.86 8.90 8.50 9.00 -0.39 43 108 663 +100
29JUN27 102.50 C 0.00 0.00 0.00 8.29 -0.38 43 0 171 0
29JUN27 105.00 C 0.00 0.00 0.00 7.63 -0.36 43 0 736 0
29JUN27 107.50 C 0.00 0.00 0.00 7.03 -0.33 42 0 864 0
29JUN27 110.00 C 0.00 0.00 0.00 6.47 -0.31 42 0 201 0
29JUN27 112.50 C 0.00 0.00 0.00 5.95 -0.30 42 0 156 0
29JUN27 115.00 C 5.55 5.55 5.55 5.47 -0.28 42 1 4,316 0
29JUN27 117.50 C 0.00 0.00 0.00 5.03 -0.26 42 0 112 0
29JUN27 120.00 C 4.91 4.91 4.91 4.62 -0.25 42 1 42 0
29JUN27 122.50 C 4.75 4.75 4.54 4.25 -0.23 42 70 70 +30
29JUN27 125.00 C 4.26 4.26 4.26 3.90 -0.22 42 30 30 +30
29JUN27 127.50 C 0.00 0.00 0.00 3.59 -0.20 42 0 30 0
29JUN27 130.00 C 0.00 0.00 0.00 3.29 -0.19 42 0 394 0
29JUN27 132.50 C 0.00 0.00 0.00 3.03 -0.17 42 0 39 0
29JUN27 135.00 C 0.00 0.00 0.00 2.78 -0.16 42 0 203 0
29JUN27 137.50 C 0.00 0.00 0.00 2.55 -0.16 42 0 241 0
29JUN27 140.00 C 0.00 0.00 0.00 2.34 -0.15 42 0 117 0
29JUN27 142.50 C 0.00 0.00 0.00 2.15 -0.14 42 0 300 0
29JUN27 145.00 C 0.00 0.00 0.00 1.97 -0.13 42 0 232 0
29JUN27 147.50 C 0.00 0.00 0.00 1.81 -0.12 42 0 220 0
29JUN27 150.00 C 0.00 0.00 0.00 1.66 -0.11 42 0 414 0
29JUN27 152.50 C 2.18 2.18 2.18 1.53 -0.10 42 2 202 +2
29JUN27 155.00 C 0.00 0.00 0.00 1.40 -0.10 42 0 200 0
29JUN27 157.50 C 0.00 0.00 0.00 1.29 -0.09 42 0 210 0
29JUN27 160.00 C 2.01 2.01 2.01 1.18 -0.09 42 100 443 +100
29JUN27 162.50 C 0.00 0.00 0.00 1.09 -0.07 42 0 85 0
29JUN27 165.00 C 0.00 0.00 0.00 1.00 -0.07 42 0 1 0
29JUN27 167.50 C 0.00 0.00 0.00 0.92 -0.06 42 0 1,904 0
29JUN27 170.00 C 0.00 0.00 0.00 0.84 -0.06 42 0 140 0
TOTAL CALL 24,300 488,506 +4,091
21AUG26 66.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 67.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 68.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 69.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 71.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 72.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 73.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
21AUG26 74.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 75.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 76.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 77.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
21AUG26 78.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 41 0
21AUG26 79.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 164 0
21AUG26 80.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 319 0
21AUG26 81.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 182 0
21AUG26 82.00 P 0.11 0.11 0.07 0.00 -0.04 0 272 345 +123
21AUG26 83.00 P 0.10 0.36 0.05 0.00 -0.11 0 489 287 +174
21AUG26 84.00 P 0.40 0.85 0.02 0.00 -0.25 0 778 531 +207
21AUG26 85.00 P 0.90 1.57 0.15 0.00 -0.54 0 747 1,144 -294
21AUG26 86.00 P 0.61 2.67 0.61 1.00 +0.06 0 620 1 -753
21AUG26 87.00 P 3.15 3.59 2.20 2.00 +0.37 0 501 0 -239
21AUG26 88.00 P 3.30 4.60 3.12 3.00 +0.72 0 1,058 0 -778
21AUG26 89.00 P 5.10 5.40 4.21 4.00 +0.67 0 80 0 -376
21AUG26 90.00 P 6.05 6.44 5.10 5.00 +0.70 0 95 0 -335
21AUG26 91.00 P 6.75 7.05 6.75 6.00 +0.71 0 34 0 -237
21AUG26 92.00 P 8.15 8.15 8.15 7.00 +0.85 0 1 0 -136
21AUG26 93.00 P 0.00 0.00 0.00 8.00 +0.70 0 0 0 -218
21AUG26 94.00 P 0.00 0.00 0.00 9.00 +0.84 0 0 0 -46
21AUG26 95.00 P 10.60 10.60 10.35 10.00 +0.85 0 2 0 -102
21AUG26 96.00 P 0.00 0.00 0.00 11.00 +0.85 0 0 0 -240
21AUG26 97.00 P 0.00 0.00 0.00 12.00 +0.85 0 0 0 0
21AUG26 98.00 P 0.00 0.00 0.00 13.00 +0.85 0 0 0 -60
21AUG26 99.00 P 0.00 0.00 0.00 14.00 +0.85 0 0 0 0
21AUG26 100.00 P 0.00 0.00 0.00 15.00 +0.85 0 0 0 0
21AUG26 101.00 P 0.00 0.00 0.00 16.00 +0.85 0 0 0 0
21AUG26 102.00 P 0.00 0.00 0.00 17.00 +0.85 0 0 0 0
21AUG26 103.00 P 0.00 0.00 0.00 18.00 +0.85 0 0 0 0
21AUG26 104.00 P 0.00 0.00 0.00 19.00 +0.85 0 0 0 0
21AUG26 105.00 P 0.00 0.00 0.00 20.00 +0.85 0 0 0 0
21AUG26 106.00 P 0.00 0.00 0.00 21.00 +0.85 0 0 0 0
21AUG26 107.00 P 0.00 0.00 0.00 22.00 +0.85 0 0 0 0
21AUG26 108.00 P 0.00 0.00 0.00 23.00 +0.85 0 0 0 0
21AUG26 109.00 P 0.00 0.00 0.00 24.00 +0.85 0 0 0 0
21AUG26 110.00 P 0.00 0.00 0.00 25.00 +0.85 0 0 0 0
21AUG26 111.00 P 0.00 0.00 0.00 26.00 +0.85 0 0 0 0
21AUG26 112.00 P 0.00 0.00 0.00 27.00 +0.85 0 0 0 0
21AUG26 113.00 P 0.00 0.00 0.00 28.00 +0.85 0 0 0 0
21AUG26 114.00 P 0.00 0.00 0.00 29.00 +0.85 0 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 231 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 224 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 217 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 211 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 205 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 192 0 72 0
28AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 186 0 97 0
28AUG26 42.00 P 0.01 0.01 0.01 0.01 0.00 181 30 64 +30
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 175 0 412 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 170 0 44 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 164 0 25 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 159 0 65 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 153 0 65 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 148 0 365 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 143 0 327 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 138 0 165 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 126 0 399 0
28AUG26 55.00 P 0.02 0.02 0.01 0.01 0.00 115 151 572 +121
28AUG26 57.50 P 0.01 0.01 0.01 0.01 0.00 104 1,200 1,738 +1,200
28AUG26 60.00 P 0.01 0.01 0.01 0.01 0.00 93 20 587 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 83 0 375 0
28AUG26 65.00 P 0.03 0.03 0.03 0.01 0.00 74 29 5,449 -24
28AUG26 67.50 P 0.05 0.05 0.05 0.01 0.00 64 36 1,742 0
28AUG26 70.00 P 0.06 0.06 0.06 0.01 0.00 55 180 3,292 -36
28AUG26 72.50 P 0.06 0.06 0.06 0.01 0.00 46 38 3,052 +38
28AUG26 75.00 P 0.14 0.14 0.08 0.02 -0.01 40 129 4,728 -5
28AUG26 77.50 P 0.25 0.28 0.18 0.09 -0.02 40 222 4,589 +28
28AUG26 80.00 P 0.55 0.66 0.40 0.33 -0.02 40 1,213 7,155 -107
28AUG26 82.50 P 1.00 1.50 0.90 0.89 +0.06 40 1,440 4,513 +112
28AUG26 85.00 P 2.09 2.80 1.90 1.90 +0.23 41 1,315 5,269 +30
28AUG26 87.50 P 3.55 4.60 3.50 3.50 +0.33 42 1,021 7,274 +11
28AUG26 90.00 P 5.47 6.81 5.45 5.45 +0.54 43 179 6,379 +46
28AUG26 92.50 P 9.19 9.19 7.99 7.84 +0.93 51 28 3,931 -2
28AUG26 95.00 P 11.00 11.00 11.00 10.02 +0.78 40 6 1,771 -6
28AUG26 97.50 P 0.00 0.00 0.00 12.88 +1.21 75 0 90 0
28AUG26 100.00 P 16.50 16.50 16.50 15.45 +1.30 88 3 400 -3
28AUG26 102.50 P 0.00 0.00 0.00 18.03 +1.38 101 1 1 -30
28AUG26 105.00 P 0.00 0.00 0.00 20.34 +1.19 100 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 23.18 +1.53 127 0 1 0
28AUG26 110.00 P 0.00 0.00 0.00 25.75 +1.60 139 0 0 -1
28AUG26 112.50 P 0.00 0.00 0.00 28.33 +1.68 151 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 30.89 +1.74 163 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 32.90 +1.25 144 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 36.05 +1.90 186 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 38.56 +1.91 194 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 41.06 +1.91 202 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 43.35 +1.70 199 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 46.08 +1.93 218 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 48.41 +1.76 215 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 51.13 +1.98 234 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 53.58 +1.93 237 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 56.14 +1.99 247 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 58.07 +1.42 220 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 61.07 +1.92 255 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 63.41 +1.76 253 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 66.07 +1.92 267 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 68.60 +1.95 274 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 71.04 +1.89 277 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 73.54 +1.89 283 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 75.55 +1.40 256 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 77.95 +1.30 252 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 80.55 +1.40 266 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 83.59 +1.94 306 0 0 0
28AUG26 170.00 P 85.23 85.24 85.23 85.23 +1.08 242 150 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 87 0 32 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 84 0 24 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 82 0 60 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 79 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 77 0 40 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 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 0.05 0.05 0.05 0.01 0.00 65 1 37 0
29SEP26 48.00 P 0.06 0.06 0.06 0.01 0.00 63 3 55 -3
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 61 0 93 0
29SEP26 50.00 P 0.07 0.07 0.07 0.01 0.00 58 4 665 -4
29SEP26 52.50 P 0.08 0.09 0.08 0.01 0.00 53 146 638 +142
29SEP26 55.00 P 0.10 0.11 0.10 0.01 0.00 49 55 1,306 +45
29SEP26 57.50 P 0.13 0.13 0.13 0.01 0.00 44 5 1,712 -5
29SEP26 60.00 P 0.17 0.19 0.15 0.03 0.00 45 215 3,862 +210
29SEP26 62.50 P 0.25 0.25 0.23 0.06 +0.01 44 44 2,027 +44
29SEP26 65.00 P 0.28 0.28 0.27 0.12 +0.01 43 19 10,177 0
29SEP26 67.50 P 0.45 0.49 0.45 0.23 +0.01 43 42 3,239 0
29SEP26 70.00 P 0.67 0.71 0.57 0.42 +0.02 43 112 32,379 +62
29SEP26 72.50 P 1.03 1.05 0.83 0.72 +0.04 43 227 3,533 -35
29SEP26 75.00 P 1.30 1.56 1.15 1.16 +0.06 43 448 14,366 +70
29SEP26 77.50 P 1.98 2.21 1.80 1.77 +0.09 43 40 5,686 -1
29SEP26 80.00 P 2.52 3.08 2.52 2.54 +0.19 43 716 15,986 +62
29SEP26 82.50 P 3.75 4.20 3.50 3.51 +0.22 43 705 8,662 -167
29SEP26 85.00 P 4.59 5.60 4.59 4.76 +0.38 44 1,149 13,161 -360
29SEP26 87.50 P 6.94 6.94 6.42 6.16 +0.36 44 57 11,354 -30
29SEP26 90.00 P 8.00 8.90 8.00 7.82 +0.63 44 68 6,742 +5
29SEP26 92.50 P 10.70 10.70 10.70 9.65 +0.53 45 32 4,313 +2
29SEP26 95.00 P 12.59 12.65 11.98 11.67 +0.52 46 6 4,817 +4
29SEP26 97.50 P 0.00 0.00 0.00 13.69 +0.50 46 0 2,540 0
29SEP26 100.00 P 0.00 0.00 0.00 15.75 +0.33 45 0 6,787 0
29SEP26 102.50 P 19.43 19.43 19.43 18.19 +0.53 48 8 2,430 0
29SEP26 105.00 P 0.00 0.00 0.00 20.84 +0.93 55 0 2,644 0
29SEP26 107.50 P 0.00 0.00 0.00 23.30 +1.46 59 0 1,029 0
29SEP26 110.00 P 26.80 26.80 26.80 25.78 +1.53 62 10 2,015 +10
29SEP26 112.50 P 0.00 0.00 0.00 28.34 +1.65 67 0 1,544 0
29SEP26 115.00 P 0.00 0.00 0.00 30.90 +1.74 72 0 543 0
29SEP26 117.50 P 0.00 0.00 0.00 33.37 +1.72 75 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 36.05 +1.90 82 0 184 0
29SEP26 122.50 P 0.00 0.00 0.00 38.56 +1.91 85 0 14 0
29SEP26 125.00 P 0.00 0.00 0.00 41.06 +1.91 89 0 60 0
29SEP26 127.50 P 0.00 0.00 0.00 43.35 +1.70 88 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 46.08 +1.93 95 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 48.41 +1.76 95 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 51.13 +1.98 103 0 2 0
29SEP26 137.50 P 0.00 0.00 0.00 53.58 +1.93 105 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 56.14 +1.99 109 0 840 0
29SEP26 142.50 P 0.00 0.00 0.00 58.07 +1.42 98 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 61.07 +1.92 112 0 30 0
29SEP26 147.50 P 0.00 0.00 0.00 63.41 +1.76 111 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 66.07 +1.92 117 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 68.60 +1.95 121 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 71.04 +1.89 122 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 73.54 +1.89 124 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 75.61 +1.46 116 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 77.95 +1.30 113 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 80.61 +1.46 120 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 83.59 +1.94 134 0 0 0
29SEP26 170.00 P 85.24 85.24 85.23 85.23 +1.08 110 200 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 71 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 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 52 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 49 0 4 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 47 0 83 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 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 43 0 62 0
29OCT26 55.00 P 0.00 0.00 0.00 0.03 0.00 41 0 1,478 0
29OCT26 57.50 P 0.26 0.26 0.26 0.06 0.00 41 1 369 +1
29OCT26 60.00 P 0.38 0.38 0.35 0.12 +0.01 41 7 686 0
29OCT26 62.50 P 0.50 0.50 0.50 0.22 +0.01 41 3 667 0
29OCT26 65.00 P 0.66 0.66 0.66 0.37 +0.02 41 10 706 0
29OCT26 67.50 P 0.94 0.94 0.80 0.61 +0.03 41 95 822 +3
29OCT26 70.00 P 1.21 1.28 1.19 0.95 +0.05 41 120 3,882 +100
29OCT26 72.50 P 1.72 1.75 1.69 1.41 +0.08 41 216 1,917 +86
29OCT26 75.00 P 2.17 2.40 2.17 2.00 +0.11 41 141 1,656 +109
29OCT26 77.50 P 3.05 3.10 2.92 2.72 +0.18 41 88 1,782 +26
29OCT26 80.00 P 3.98 4.03 3.62 3.63 +0.24 41 480 2,017 +143
29OCT26 82.50 P 5.08 5.21 5.04 4.62 +0.25 41 461 1,401 +371
29OCT26 85.00 P 6.35 6.63 5.84 5.84 +0.28 41 454 2,688 +273
29OCT26 87.50 P 8.10 8.10 8.10 7.36 +0.44 41 30 1,719 0
29OCT26 90.00 P 9.80 9.80 9.80 8.93 +0.48 42 30 1,970 -30
29OCT26 92.50 P 11.00 11.00 11.00 10.74 +0.57 42 1 1,615 +1
29OCT26 95.00 P 0.00 0.00 0.00 12.51 +0.50 42 0 383 0
29OCT26 97.50 P 0.00 0.00 0.00 14.68 +0.97 44 0 236 0
29OCT26 100.00 P 0.00 0.00 0.00 16.80 +1.38 45 0 179 0
29OCT26 102.50 P 0.00 0.00 0.00 19.00 +1.34 46 0 74 0
29OCT26 105.00 P 0.00 0.00 0.00 21.27 +1.36 48 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 23.63 +1.79 49 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 26.04 +1.51 52 0 3 0
29OCT26 112.50 P 28.50 28.50 28.50 28.45 +1.56 54 2 2 +2
29OCT26 115.00 P 0.00 0.00 0.00 30.98 +1.70 57 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 33.50 +1.79 60 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 36.05 +1.88 63 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 38.56 +1.91 66 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 41.06 +1.91 69 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 43.35 +1.70 68 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 46.08 +1.93 74 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 48.41 +1.76 74 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 51.13 +1.98 79 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 53.58 +1.93 81 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 56.14 +1.99 84 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 58.27 +1.62 80 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 61.07 +1.92 87 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 63.41 +1.76 86 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 66.07 +1.92 91 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 68.60 +1.95 93 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 71.04 +1.89 94 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 73.54 +1.89 96 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 75.78 +1.63 94 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 78.27 +1.62 95 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 80.80 +1.65 97 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 83.59 +1.94 104 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 85.72 +1.57 99 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 58 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 53 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 48 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 44 0 1 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 42 0 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 41 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 0.00 42 0 14 0
27NOV26 55.00 P 0.39 0.39 0.38 0.11 +0.01 42 13 18 +13
27NOV26 57.50 P 0.00 0.00 0.00 0.19 +0.01 41 0 1 0
27NOV26 60.00 P 0.65 0.65 0.65 0.32 +0.02 41 2 3 +2
27NOV26 62.50 P 0.86 0.86 0.86 0.52 +0.04 42 2 113 0
27NOV26 65.00 P 1.12 1.15 1.12 0.79 +0.05 42 86 83 +50
27NOV26 67.50 P 1.49 1.51 1.34 1.15 +0.07 42 369 693 +332
27NOV26 70.00 P 1.95 2.00 1.95 1.62 +0.10 42 38 916 +36
27NOV26 72.50 P 2.52 2.55 2.50 2.21 +0.14 42 50 679 +19
27NOV26 75.00 P 3.30 3.30 2.99 2.92 +0.17 42 24 674 +19
27NOV26 77.50 P 3.96 3.96 3.96 3.71 +0.19 42 3 644 -2
27NOV26 80.00 P 4.90 4.90 4.90 4.64 +0.23 41 1 654 +1
27NOV26 82.50 P 6.18 6.40 5.81 5.74 +0.27 41 580 1,088 +289
27NOV26 85.00 P 7.40 7.77 7.10 7.00 +0.32 41 46 3,116 +20
27NOV26 87.50 P 0.00 0.00 0.00 8.44 +0.47 41 0 2,220 0
27NOV26 90.00 P 0.00 0.00 0.00 10.11 +0.49 42 0 1,558 0
27NOV26 92.50 P 12.64 12.64 12.64 11.66 +0.42 42 30 956 0
27NOV26 95.00 P 13.95 13.95 13.95 13.60 +0.49 43 30 406 0
27NOV26 97.50 P 0.00 0.00 0.00 15.64 +0.65 44 0 120 0
27NOV26 100.00 P 0.00 0.00 0.00 17.66 +1.35 45 0 2 0
27NOV26 102.50 P 0.00 0.00 0.00 19.76 +1.43 46 0 1 0
27NOV26 105.00 P 0.00 0.00 0.00 21.93 +1.52 46 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 24.19 +1.64 47 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 26.49 +1.76 49 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 28.86 +1.94 50 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 31.25 +1.97 52 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 33.50 +1.56 52 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 36.05 +1.72 55 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 38.56 +1.81 57 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 41.06 +1.86 59 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 43.35 +1.69 59 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 46.08 +1.93 63 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 48.41 +1.76 63 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 51.13 +1.98 68 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 53.58 +1.93 69 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 56.14 +1.99 72 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 58.27 +1.62 69 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 61.07 +1.92 75 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 63.41 +1.76 75 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 66.07 +1.92 78 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 68.60 +1.95 80 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 71.04 +1.89 81 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 73.54 +1.89 83 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 75.78 +1.63 81 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 78.27 +1.62 82 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 80.80 +1.65 84 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 83.59 +1.94 89 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 85.77 +1.62 86 0 0 0
30DEC26 34.00 P 0.08 0.08 0.08 0.01 0.00 54 20 20 +20
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 43 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 0.00 42 0 181 0
30DEC26 45.00 P 0.00 0.00 0.00 0.03 0.00 43 0 15,361 0
30DEC26 46.00 P 0.00 0.00 0.00 0.04 0.00 43 0 391 0
30DEC26 47.00 P 0.00 0.00 0.00 0.05 0.00 42 0 346 0
30DEC26 48.00 P 0.00 0.00 0.00 0.06 0.00 42 0 277 0
30DEC26 49.00 P 0.00 0.00 0.00 0.08 +0.01 42 0 540 0
30DEC26 50.00 P 0.00 0.00 0.00 0.10 +0.01 42 0 726 0
30DEC26 52.50 P 0.00 0.00 0.00 0.17 +0.01 42 0 775 0
30DEC26 55.00 P 0.58 0.61 0.58 0.28 +0.02 42 13 1,426 0
30DEC26 57.50 P 0.79 0.79 0.79 0.44 +0.04 42 3 1,036 +3
30DEC26 60.00 P 1.02 1.02 0.95 0.66 +0.06 42 3 3,564 -1
30DEC26 62.50 P 1.30 1.34 1.30 0.95 +0.07 42 305 5,526 +175
30DEC26 65.00 P 1.67 1.70 1.55 1.34 +0.10 42 218 5,867 +18
30DEC26 67.50 P 2.15 2.15 1.97 1.82 +0.13 42 67 2,971 -30
30DEC26 70.00 P 2.61 2.75 2.52 2.39 +0.17 42 84 25,018 +40
30DEC26 72.50 P 3.40 3.40 3.13 3.08 +0.17 42 29 2,185 0
30DEC26 75.00 P 3.88 4.10 3.88 3.82 +0.23 42 13 2,758 -3
30DEC26 77.50 P 4.85 4.85 4.77 4.74 +0.26 42 65 4,415 +5
30DEC26 80.00 P 6.10 6.10 5.76 5.75 +0.32 42 22 12,591 +12
30DEC26 82.50 P 7.31 7.31 6.88 6.88 +0.36 42 26 5,006 -14
30DEC26 85.00 P 8.49 8.49 8.18 8.18 +0.43 42 68 12,184 +68
30DEC26 87.50 P 0.00 0.00 0.00 9.53 +0.40 42 0 1,380 0
30DEC26 90.00 P 11.75 11.80 11.65 11.01 +0.45 42 4 11,435 -3
30DEC26 92.50 P 13.66 13.66 13.66 12.76 +0.58 42 30 2,109 +30
30DEC26 95.00 P 0.00 0.00 0.00 14.53 +0.63 43 0 6,595 0
30DEC26 97.50 P 0.00 0.00 0.00 16.30 +0.37 42 0 2,214 0
30DEC26 100.00 P 18.50 18.50 18.50 18.63 +0.90 45 5 4,721 0
30DEC26 102.50 P 0.00 0.00 0.00 20.65 +1.44 45 0 307 0
30DEC26 105.00 P 0.00 0.00 0.00 22.74 +1.52 46 0 1,076 0
30DEC26 107.50 P 0.00 0.00 0.00 24.91 +1.32 47 0 216 0
30DEC26 110.00 P 0.00 0.00 0.00 27.12 +1.50 47 0 1,542 0
30DEC26 112.50 P 0.00 0.00 0.00 29.41 +1.84 48 0 256 0
30DEC26 115.00 P 0.00 0.00 0.00 31.71 +1.93 49 0 31 0
30DEC26 117.50 P 0.00 0.00 0.00 34.09 +1.98 51 0 31 0
30DEC26 120.00 P 0.00 0.00 0.00 36.47 +2.14 52 0 162 0
30DEC26 122.50 P 0.00 0.00 0.00 38.81 +1.81 53 0 8 0
30DEC26 125.00 P 0.00 0.00 0.00 41.06 +1.67 52 0 1,331 0
30DEC26 127.50 P 0.00 0.00 0.00 43.35 +1.55 52 0 66 0
30DEC26 130.00 P 0.00 0.00 0.00 46.08 +1.85 56 0 61 0
30DEC26 132.50 P 0.00 0.00 0.00 48.41 +1.72 56 0 3 0
30DEC26 135.00 P 0.00 0.00 0.00 51.13 +1.97 60 0 30 0
30DEC26 137.50 P 0.00 0.00 0.00 53.58 +1.93 61 0 5 0
30DEC26 140.00 P 0.00 0.00 0.00 56.14 +1.99 64 0 2 0
30DEC26 142.50 P 0.00 0.00 0.00 58.27 +1.62 62 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 61.07 +1.92 66 0 30 0
30DEC26 147.50 P 0.00 0.00 0.00 63.41 +1.76 66 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 66.07 +1.92 69 0 22 0
30DEC26 152.50 P 0.00 0.00 0.00 68.60 +1.95 71 0 11 0
30DEC26 155.00 P 0.00 0.00 0.00 71.04 +1.89 72 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 73.54 +1.89 74 0 0 0
30DEC26 160.00 P 75.60 76.00 75.00 75.78 +1.63 72 6 62 +2
30DEC26 162.50 P 0.00 0.00 0.00 78.27 +1.62 73 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 80.80 +1.65 75 0 1 0
30DEC26 167.50 P 0.00 0.00 0.00 83.59 +1.94 79 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 85.77 +1.62 77 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 40 0 2 0
30MAR27 36.00 P 0.00 0.00 0.00 0.02 +0.01 42 0 2 0
30MAR27 37.00 P 0.00 0.00 0.00 0.03 +0.01 42 0 22,365 0
30MAR27 38.00 P 0.00 0.00 0.00 0.04 +0.01 42 0 176 0
30MAR27 39.00 P 0.00 0.00 0.00 0.05 +0.01 42 0 120 0
30MAR27 40.00 P 0.00 0.00 0.00 0.06 0.00 42 0 69 0
30MAR27 41.00 P 0.00 0.00 0.00 0.08 +0.01 42 0 60 0
30MAR27 42.00 P 0.00 0.00 0.00 0.10 +0.01 42 0 235 0
30MAR27 43.00 P 0.46 0.46 0.46 0.12 +0.01 42 3 49 0
30MAR27 44.00 P 0.00 0.00 0.00 0.14 +0.01 42 0 97 0
30MAR27 45.00 P 0.55 0.55 0.55 0.17 +0.01 42 3 215 0
30MAR27 46.00 P 0.00 0.00 0.00 0.21 +0.01 42 0 46 0
30MAR27 47.00 P 0.66 0.66 0.66 0.25 +0.01 42 2 33 0
30MAR27 48.00 P 0.00 0.00 0.00 0.30 +0.02 42 0 220 0
30MAR27 49.00 P 0.00 0.00 0.00 0.36 +0.02 42 0 199 0
30MAR27 50.00 P 0.00 0.00 0.00 0.41 +0.02 42 0 4,881 0
30MAR27 52.50 P 0.00 0.00 0.00 0.61 +0.03 42 0 485 0
30MAR27 55.00 P 0.00 0.00 0.00 0.87 +0.05 42 0 930 0
30MAR27 57.50 P 1.70 1.70 1.70 1.17 +0.06 42 2 740 +2
30MAR27 60.00 P 1.98 2.05 1.98 1.58 +0.07 42 303 5,440 -100
30MAR27 62.50 P 2.47 2.47 2.47 2.06 +0.11 42 100 2,591 0
30MAR27 65.00 P 0.00 0.00 0.00 2.61 +0.11 42 0 6,297 0
30MAR27 67.50 P 3.36 3.66 3.36 3.29 +0.15 42 14 1,340 +14
30MAR27 70.00 P 4.29 4.42 4.11 4.01 +0.16 42 123 12,880 +1
30MAR27 72.50 P 4.88 4.88 4.88 4.86 +0.21 42 100 830 +94
30MAR27 75.00 P 0.00 0.00 0.00 5.73 +0.23 42 0 3,693 0
30MAR27 77.50 P 7.15 7.15 7.15 6.71 +0.26 42 18 1,857 +18
30MAR27 80.00 P 0.00 0.00 0.00 7.79 +0.28 41 0 3,953 0
30MAR27 82.50 P 9.50 9.50 9.50 8.99 +0.33 41 1 1,050 0
30MAR27 85.00 P 10.45 10.45 10.45 10.29 +0.36 41 90 14,842 0
30MAR27 87.50 P 12.50 12.50 12.50 11.69 +0.37 41 1 1,081 0
30MAR27 90.00 P 0.00 0.00 0.00 13.22 +0.42 41 0 1,708 0
30MAR27 92.50 P 0.00 0.00 0.00 14.76 +0.41 41 0 118 0
30MAR27 95.00 P 17.17 17.17 17.17 16.95 +1.20 43 30 1,033 +30
30MAR27 97.50 P 0.00 0.00 0.00 18.72 +1.34 44 0 175 0
30MAR27 100.00 P 0.00 0.00 0.00 20.60 +1.42 44 0 388 0
30MAR27 102.50 P 0.00 0.00 0.00 22.49 +1.44 44 0 169 0
30MAR27 105.00 P 0.00 0.00 0.00 24.48 +1.51 45 0 240 0
30MAR27 107.50 P 0.00 0.00 0.00 26.53 +1.38 45 0 31 0
30MAR27 110.00 P 0.00 0.00 0.00 28.59 +1.41 45 0 99 0
30MAR27 112.50 P 0.00 0.00 0.00 30.76 +1.52 46 0 497 0
30MAR27 115.00 P 0.00 0.00 0.00 32.95 +0.97 46 0 1,769 0
30MAR27 117.50 P 0.00 0.00 0.00 35.16 +1.87 47 0 72 0
30MAR27 120.00 P 0.00 0.00 0.00 37.44 +2.01 48 0 69 0
30MAR27 122.50 P 0.00 0.00 0.00 39.63 +1.99 48 0 9 0
30MAR27 125.00 P 0.00 0.00 0.00 41.96 +2.10 48 0 383 0
30MAR27 127.50 P 0.00 0.00 0.00 44.22 +2.11 49 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 46.37 +1.98 48 0 3 0
30MAR27 132.50 P 0.00 0.00 0.00 48.72 +2.03 48 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 51.15 +1.66 49 0 45 0
30MAR27 137.50 P 0.00 0.00 0.00 53.58 +1.69 50 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 56.14 +1.83 52 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 58.59 +1.85 53 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 61.07 +1.88 54 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 63.41 +1.75 54 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 66.07 +1.92 56 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 68.60 +1.95 58 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 71.04 +1.89 59 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 73.54 +1.89 60 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 75.79 +1.64 59 0 2 0
30MAR27 162.50 P 0.00 0.00 0.00 78.29 +1.64 60 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 80.80 +1.65 61 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 83.59 +1.94 65 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 85.77 +1.62 63 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 0.06 +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 0.09 +0.01 42 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.11 +0.01 42 0 7 0
29JUN27 38.00 P 0.00 0.00 0.00 0.14 +0.01 42 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 0.16 +0.01 42 0 30 0
29JUN27 40.00 P 0.00 0.00 0.00 0.20 +0.01 42 0 30 0
29JUN27 41.00 P 0.00 0.00 0.00 0.24 +0.01 42 0 30 0
29JUN27 42.00 P 0.00 0.00 0.00 0.28 +0.02 42 0 30 0
29JUN27 43.00 P 0.00 0.00 0.00 0.33 +0.02 42 0 30 0
29JUN27 44.00 P 0.00 0.00 0.00 0.39 +0.02 42 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.45 +0.02 42 0 30 0
29JUN27 46.00 P 0.00 0.00 0.00 0.53 +0.04 42 0 30 0
29JUN27 47.00 P 0.00 0.00 0.00 0.61 +0.03 42 0 263 0
29JUN27 48.00 P 0.00 0.00 0.00 0.70 +0.03 42 0 103 0
29JUN27 49.00 P 0.00 0.00 0.00 0.79 +0.04 42 0 51 0
29JUN27 50.00 P 0.00 0.00 0.00 0.90 +0.05 42 0 684 0
29JUN27 52.50 P 0.00 0.00 0.00 1.21 +0.05 42 0 1,240 0
29JUN27 55.00 P 2.10 2.16 2.10 1.60 +0.07 42 101 888 +1
29JUN27 57.50 P 0.00 0.00 0.00 2.03 +0.08 42 0 813 0
29JUN27 60.00 P 0.00 0.00 0.00 2.59 +0.11 42 0 2,086 0
29JUN27 62.50 P 0.00 0.00 0.00 3.18 +0.13 42 0 1,220 0
29JUN27 65.00 P 0.00 0.00 0.00 3.90 +0.15 42 0 3,399 0
29JUN27 67.50 P 0.00 0.00 0.00 4.65 +0.17 42 0 2,886 0
29JUN27 70.00 P 5.75 5.75 5.54 5.54 +0.24 42 25 475 +6
29JUN27 72.50 P 6.57 6.80 6.57 6.33 +0.20 42 101 1,115 +100
29JUN27 75.00 P 0.00 0.00 0.00 7.32 +0.25 42 0 1,767 0
29JUN27 77.50 P 8.59 8.82 8.59 8.32 +0.24 41 3 1,682 +3
29JUN27 80.00 P 9.53 9.53 9.53 9.51 +0.33 41 95 4,218 +14
29JUN27 82.50 P 10.99 10.99 10.76 10.72 +0.33 41 137 879 +22
29JUN27 85.00 P 0.00 0.00 0.00 12.07 +0.39 41 0 466 0
29JUN27 87.50 P 0.00 0.00 0.00 13.48 +0.43 41 0 345 0
29JUN27 90.00 P 15.50 15.50 15.50 14.95 +0.41 41 1,518 4,905 +1,500
29JUN27 92.50 P 0.00 0.00 0.00 16.54 +0.45 41 2,500 7,827 +2,000
29JUN27 95.00 P 0.00 0.00 0.00 18.24 +0.52 42 0 98 0
29JUN27 97.50 P 0.00 0.00 0.00 19.98 +0.53 42 0 421 0
29JUN27 100.00 P 0.00 0.00 0.00 22.28 +1.45 44 0 559 0
29JUN27 102.50 P 0.00 0.00 0.00 24.10 +1.41 44 0 384 0
29JUN27 105.00 P 0.00 0.00 0.00 26.05 +1.31 44 0 298 0
29JUN27 107.50 P 0.00 0.00 0.00 28.03 +1.42 44 0 29 0
29JUN27 110.00 P 0.00 0.00 0.00 30.02 +1.14 45 0 406 0
29JUN27 112.50 P 0.00 0.00 0.00 32.07 +1.49 45 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 34.16 +1.67 45 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 36.27 +1.50 45 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 38.37 +1.56 46 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 40.57 +1.82 46 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 42.76 +1.65 46 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 45.08 +1.97 47 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 47.21 +1.89 46 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 49.53 +2.02 47 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 51.79 +1.77 47 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 54.10 +2.07 47 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 56.43 +2.12 47 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 58.91 +1.76 49 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 61.33 +1.81 49 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 63.71 +1.78 50 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 66.07 +1.74 50 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 68.60 +1.83 51 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 71.04 +1.82 52 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 73.54 +1.86 53 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 75.79 +1.64 52 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 78.29 +1.64 53 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 80.80 +1.65 54 0 3 0
29JUN27 167.50 P 0.00 0.00 0.00 83.59 +1.94 57 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 85.77 +1.62 55 0 2 0
TOTAL PUT 26,044 556,975 +4,034
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$ 10.260
28AUG26 7.50 C 0.00 0.00 0.00 2.76 -0.05 0 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 2.51 -0.05 0 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 2.26 -0.05 0 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 2.01 -0.05 0 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 1.76 -0.04 0 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 1.51 -0.04 0 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 1.27 -0.03 46 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.02 -0.03 38 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.77 -0.03 29 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.54 -0.03 31 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.32 -0.05 27 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 0.07 -0.04 28 0 79 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 43 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 45 0 250 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 59 0 254 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 71 0 588 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 83 0 118 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 94 0 15 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 141 0 4 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.76 -0.05 0 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.53 -0.04 0 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.26 -0.06 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.04 -0.04 30 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.80 -0.03 32 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.56 -0.03 31 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.33 -0.04 30 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.11 -0.04 30 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.91 -0.04 30 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.71 -0.04 29 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.56 -0.03 30 0 25 0
29SEP26 10.50 C 0.00 0.00 0.00 0.32 -0.03 30 0 768 0
29SEP26 11.00 C 0.00 0.00 0.00 0.17 -0.02 31 0 270 0
29SEP26 11.50 C 0.11 0.11 0.11 0.08 -0.02 31 4 42 0
29SEP26 12.00 C 0.00 0.00 0.00 0.04 -0.01 32 0 144 0
29SEP26 12.50 C 0.00 0.00 0.00 0.02 0.00 33 0 59 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 34 0 144 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 39 0 175 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 44 0 435 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 48 0 255 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 52 0 315 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 55 0 30 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 59 0 5 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 94 0 2 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 2.81 -0.03 34 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 2.53 -0.07 0 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 2.29 -0.07 0 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 2.05 -0.07 0 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 1.85 -0.04 31 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 1.63 -0.03 31 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 1.42 -0.03 31 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 1.22 -0.03 31 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 1.04 -0.03 31 0 0 0
29OCT26 9.75 C 0.85 0.85 0.85 0.86 -0.02 30 6 6 +6
29OCT26 10.00 C 0.00 0.00 0.00 0.70 -0.04 30 0 15 0
29OCT26 10.50 C 0.48 0.48 0.48 0.46 -0.03 30 38 378 0
29OCT26 11.00 C 0.00 0.00 0.00 0.30 -0.03 31 0 86 0
29OCT26 11.50 C 0.00 0.00 0.00 0.18 -0.02 31 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 0.11 -0.01 32 0 30 0
29OCT26 12.50 C 0.00 0.00 0.00 0.06 -0.01 31 0 50 0
29OCT26 13.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 0.02 0.00 33 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 0.01 0.00 32 0 6 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 0.00 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 44 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 2.57 -0.07 0 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 2.34 -0.07 27 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 2.12 -0.06 29 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 1.92 -0.04 32 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 1.72 -0.03 33 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 1.52 -0.03 32 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 1.34 -0.03 33 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 1.17 -0.03 33 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 1.01 -0.03 32 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 0.87 -0.02 33 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 0.61 -0.04 32 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 0.44 -0.02 32 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 0.31 -0.02 33 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 0.20 -0.02 33 0 90 0
27NOV26 12.50 C 0.00 0.00 0.00 0.13 -0.01 33 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 0.09 0.00 33 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 0.05 -0.01 32 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 0.04 0.00 34 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.86 -0.06 29 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.63 -0.06 30 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.40 -0.07 30 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.19 -0.06 31 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.00 -0.04 33 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.80 -0.04 32 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.61 -0.02 32 0 8 0
30DEC26 9.25 C 0.00 0.00 0.00 1.44 -0.02 32 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.27 -0.02 32 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.12 -0.02 32 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.98 -0.02 32 0 2 0
30DEC26 10.50 C 0.00 0.00 0.00 0.76 +0.01 33 0 2 0
30DEC26 11.00 C 0.00 0.00 0.00 0.55 -0.02 32 0 233 0
30DEC26 11.50 C 0.00 0.00 0.00 0.41 -0.01 33 0 39 0
30DEC26 12.00 C 0.00 0.00 0.00 0.30 0.00 33 0 112 0
30DEC26 12.50 C 0.00 0.00 0.00 0.21 0.00 33 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.14 -0.01 32 0 212 0
30DEC26 13.50 C 0.00 0.00 0.00 0.10 0.00 33 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 33 0 75 0
30DEC26 15.50 C 0.00 0.00 0.00 0.02 0.00 33 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 32 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 39 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 48 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 53 0 140 0
30MAR27 7.50 C 0.00 0.00 0.00 3.00 -0.06 33 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.78 -0.07 32 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.58 -0.06 33 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.38 -0.06 32 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.19 -0.06 32 0 20 0
30MAR27 8.75 C 0.00 0.00 0.00 2.01 -0.05 32 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.84 -0.05 32 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.68 -0.02 32 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.53 -0.04 32 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.38 -0.02 32 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.24 -0.06 32 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.02 -0.01 32 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.82 -0.01 32 0 26 0
30MAR27 11.50 C 0.00 0.00 0.00 0.66 -0.02 33 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.53 -0.01 33 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.42 0.00 33 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.32 -0.01 32 0 200 0
30MAR27 13.50 C 0.00 0.00 0.00 0.25 0.00 33 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.19 -0.01 32 0 13 0
30MAR27 14.50 C 0.00 0.00 0.00 0.15 0.00 33 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.11 -0.01 32 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.09 0.00 33 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.07 0.00 33 0 8 0
30MAR27 16.50 C 0.00 0.00 0.00 0.05 0.00 33 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 3.07 -0.03 33 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.91 -0.06 36 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 2.71 -0.06 35 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 2.52 -0.06 35 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.34 -0.06 35 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.17 -0.05 35 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.00 -0.06 34 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.82 -0.08 33 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.68 -0.07 33 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.54 -0.07 33 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.45 -0.02 34 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.20 -0.04 34 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.00 -0.04 34 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.84 -0.02 34 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.70 -0.01 34 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 0.57 -0.01 34 0 20 0
29JUN27 13.00 C 0.00 0.00 0.00 0.47 -0.01 34 0 150 0
29JUN27 13.50 C 0.00 0.00 0.00 0.38 -0.01 34 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.31 -0.01 33 0 100 0
29JUN27 14.50 C 0.00 0.00 0.00 0.25 -0.01 33 0 15 0
29JUN27 15.00 C 0.00 0.00 0.00 0.21 0.00 34 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 0.17 0.00 34 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.14 0.00 34 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.11 0.00 34 0 0 0
TOTAL CALL 48 6,815 +6
28AUG26 7.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 0.01 0.00 101 0 20 0
28AUG26 8.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.01 0.00 81 0 3 0
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 62 0 113 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 52 0 20 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 43 0 3 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 34 0 106 0
28AUG26 9.75 P 0.00 0.00 0.00 0.02 -0.01 29 0 324 0
28AUG26 10.00 P 0.09 0.09 0.09 0.07 0.00 30 11 230 -11
28AUG26 10.50 P 0.00 0.00 0.00 0.31 0.00 29 0 297 0
28AUG26 11.00 P 0.00 0.00 0.00 0.74 +0.02 0 0 47 0
28AUG26 11.50 P 0.00 0.00 0.00 1.24 +0.03 0 0 45 0
28AUG26 12.00 P 0.00 0.00 0.00 1.74 +0.03 0 0 15 0
28AUG26 12.50 P 0.00 0.00 0.00 2.29 +0.07 100 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 2.79 +0.08 114 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 3.29 +0.07 128 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 3.79 +0.07 141 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 4.29 +0.08 153 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 4.79 +0.07 164 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 5.29 +0.07 175 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 5.79 +0.07 185 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 6.29 +0.08 195 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 43 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 0.00 30 0 25 0
29SEP26 8.75 P 0.00 0.00 0.00 0.03 0.00 33 0 71 0
29SEP26 9.00 P 0.00 0.00 0.00 0.05 0.00 32 0 85 0
29SEP26 9.25 P 0.00 0.00 0.00 0.08 -0.01 31 0 29 0
29SEP26 9.50 P 0.00 0.00 0.00 0.12 -0.02 30 0 162 0
29SEP26 9.75 P 0.18 0.19 0.18 0.19 -0.01 30 34 242 0
29SEP26 10.00 P 0.00 0.00 0.00 0.28 -0.01 30 0 167 0
29SEP26 10.50 P 0.00 0.00 0.00 0.55 0.00 32 0 165 0
29SEP26 11.00 P 0.00 0.00 0.00 0.88 +0.01 31 0 45 0
29SEP26 11.50 P 0.00 0.00 0.00 1.29 +0.01 30 0 1 0
29SEP26 12.00 P 0.00 0.00 0.00 1.75 +0.02 30 0 132 0
29SEP26 12.50 P 0.00 0.00 0.00 2.30 +0.07 47 0 12 0
29SEP26 13.00 P 0.00 0.00 0.00 2.79 +0.07 52 0 114 0
29SEP26 13.50 P 0.00 0.00 0.00 3.29 +0.07 58 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.79 +0.07 63 0 30 0
29SEP26 14.50 P 0.00 0.00 0.00 4.29 +0.08 69 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.79 +0.07 74 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.29 +0.07 79 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.79 +0.07 83 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.29 +0.07 88 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 6.78 +0.07 89 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 7.28 +0.07 93 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 7.74 +0.03 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 8.24 +0.03 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 8.79 +0.08 108 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 9.29 +0.07 111 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 9.78 +0.07 112 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 10.78 +0.07 118 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 11.74 +0.03 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 12.74 +0.03 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 0.01 -0.01 29 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.03 0.00 32 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.05 0.00 32 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.08 0.00 32 0 25 0
29OCT26 9.00 P 0.00 0.00 0.00 0.11 -0.01 31 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.16 -0.01 31 0 35 0
29OCT26 9.50 P 0.00 0.00 0.00 0.23 +0.01 31 0 37 0
29OCT26 9.75 P 0.31 0.31 0.31 0.32 +0.01 32 7 84 +1
29OCT26 10.00 P 0.00 0.00 0.00 0.42 +0.01 32 0 105 0
29OCT26 10.50 P 0.00 0.00 0.00 0.68 +0.01 32 0 45 0
29OCT26 11.00 P 1.02 1.02 1.02 1.02 +0.02 33 38 38 +38
29OCT26 11.50 P 0.00 0.00 0.00 1.37 +0.02 31 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 1.80 -0.03 31 0 82 0
29OCT26 12.50 P 0.00 0.00 0.00 2.33 +0.05 40 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 2.80 +0.06 42 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 3.29 +0.06 45 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 3.79 +0.07 50 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 4.29 +0.08 54 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 4.79 +0.07 58 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 5.29 +0.07 62 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 5.79 +0.07 65 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 0.03 0.00 33 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 0.04 -0.01 32 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.07 0.00 33 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.10 -0.01 32 0 300 0
27NOV26 8.75 P 0.00 0.00 0.00 0.14 -0.01 32 0 20 0
27NOV26 9.00 P 0.00 0.00 0.00 0.19 0.00 32 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.26 +0.01 33 0 10 0
27NOV26 9.50 P 0.00 0.00 0.00 0.33 0.00 32 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.43 0.00 32 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.53 0.00 32 0 41 0
27NOV26 10.50 P 0.00 0.00 0.00 0.79 -0.02 32 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 1.10 +0.01 32 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 1.47 +0.02 33 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 1.87 +0.02 32 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 2.37 +0.04 38 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 2.83 +0.05 39 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 3.30 +0.05 40 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 3.79 +0.06 43 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 4.29 +0.07 47 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 4.79 +0.07 50 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 5.29 +0.07 53 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 5.79 +0.07 56 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.04 +0.01 33 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.06 +0.01 33 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.08 0.00 33 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.11 0.00 32 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.15 0.00 32 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.20 0.00 32 0 55 0
30DEC26 9.00 P 0.00 0.00 0.00 0.27 +0.01 33 0 47 0
30DEC26 9.25 P 0.00 0.00 0.00 0.34 +0.01 33 0 33 0
30DEC26 9.50 P 0.00 0.00 0.00 0.43 +0.02 33 0 33 0
30DEC26 9.75 P 0.00 0.00 0.00 0.52 +0.01 32 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.63 +0.01 32 0 210 0
30DEC26 10.50 P 0.00 0.00 0.00 0.89 +0.01 32 0 50 0
30DEC26 11.00 P 0.00 0.00 0.00 1.23 +0.06 34 0 45 0
30DEC26 11.50 P 0.00 0.00 0.00 1.54 -0.02 32 0 54 0
30DEC26 12.00 P 0.00 0.00 0.00 1.99 +0.09 35 0 220 0
30DEC26 12.50 P 0.00 0.00 0.00 2.42 +0.05 36 0 85 0
30DEC26 13.00 P 0.00 0.00 0.00 2.86 +0.05 37 0 55 0
30DEC26 13.50 P 0.00 0.00 0.00 3.32 +0.05 38 0 12 0
30DEC26 14.00 P 0.00 0.00 0.00 3.80 +0.06 39 0 50 0
30DEC26 14.50 P 0.00 0.00 0.00 4.29 +0.06 42 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.79 +0.06 45 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.29 +0.07 48 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.79 +0.07 51 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.29 +0.07 53 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.78 +0.07 54 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.28 +0.07 57 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.74 +0.03 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 8.24 +0.03 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.79 +0.08 65 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 9.29 +0.07 67 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 9.78 +0.07 68 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 10.78 +0.07 72 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 11.74 +0.03 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 12.74 +0.03 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.11 +0.01 33 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.14 0.00 33 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.18 +0.01 33 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.23 0.00 33 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.29 +0.01 33 0 35 0
30MAR27 8.75 P 0.00 0.00 0.00 0.36 +0.01 33 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.43 +0.01 32 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.52 +0.02 33 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.61 +0.01 32 0 12 0
30MAR27 9.75 P 0.00 0.00 0.00 0.71 0.00 32 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.82 +0.01 32 0 11 0
30MAR27 10.50 P 0.00 0.00 0.00 1.09 +0.01 32 0 150 0
30MAR27 11.00 P 0.00 0.00 0.00 1.42 +0.05 33 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.76 +0.05 33 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.14 +0.06 34 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.54 +0.04 34 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.96 +0.07 35 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.39 +0.05 35 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.84 +0.05 35 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.31 +0.06 36 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.79 +0.06 37 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.29 +0.07 39 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.79 +0.07 42 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.29 +0.07 44 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.78 +0.07 45 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.24 0.00 34 0 100 0
29JUN27 7.75 P 0.00 0.00 0.00 0.29 0.00 34 0 25 0
29JUN27 8.00 P 0.00 0.00 0.00 0.36 0.00 34 0 21 0
29JUN27 8.25 P 0.00 0.00 0.00 0.43 +0.01 34 0 12 0
29JUN27 8.50 P 0.00 0.00 0.00 0.49 +0.01 33 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.59 +0.02 34 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.66 0.00 33 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.78 +0.02 33 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.88 +0.02 33 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.00 +0.02 33 0 105 0
29JUN27 10.00 P 0.00 0.00 0.00 1.12 +0.02 33 0 10 0
29JUN27 10.50 P 0.00 0.00 0.00 1.40 +0.03 33 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 1.71 +0.04 33 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 2.04 +0.02 32 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 2.42 +0.04 33 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 2.80 +0.06 33 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.20 +0.04 33 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 3.62 +0.04 33 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.05 +0.05 33 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 4.48 +0.05 33 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 4.93 +0.05 33 0 20 0
29JUN27 15.50 P 0.00 0.00 0.00 5.38 +0.07 33 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 5.85 +0.03 34 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 6.31 +0.03 33 0 0 0
TOTAL PUT 90 4,814 +28
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$ 29.020
21AUG26 17.75 C 0.00 0.00 0.00 11.27 +1.18 0 0 0 0
21AUG26 18.00 C 0.00 0.00 0.00 11.02 +1.20 0 0 0 0
21AUG26 18.25 C 0.00 0.00 0.00 10.77 +1.12 0 0 0 0
21AUG26 18.50 C 0.00 0.00 0.00 10.52 +1.18 0 0 0 0
21AUG26 18.75 C 0.00 0.00 0.00 10.27 +1.10 0 0 0 0
21AUG26 19.00 C 0.00 0.00 0.00 10.02 +1.19 0 0 0 0
21AUG26 19.25 C 0.00 0.00 0.00 9.77 +1.15 0 0 0 0
21AUG26 19.50 C 0.00 0.00 0.00 9.52 +1.18 0 0 0 0
21AUG26 19.75 C 0.00 0.00 0.00 9.27 +1.16 0 0 0 0
21AUG26 20.00 C 0.00 0.00 0.00 9.02 +1.12 0 0 0 0
21AUG26 20.50 C 0.00 0.00 0.00 8.52 +1.19 0 0 0 0
21AUG26 21.00 C 0.00 0.00 0.00 8.02 +1.12 0 0 0 0
21AUG26 21.50 C 0.00 0.00 0.00 7.52 +1.20 0 0 0 0
21AUG26 22.00 C 0.00 0.00 0.00 7.02 +1.17 0 0 0 0
21AUG26 22.50 C 0.00 0.00 0.00 6.52 +1.18 0 0 0 0
21AUG26 23.00 C 0.00 0.00 0.00 6.02 +1.16 0 0 0 0
21AUG26 23.50 C 0.00 0.00 0.00 5.52 +1.18 0 0 0 -60
21AUG26 24.00 C 0.00 0.00 0.00 5.02 +1.21 0 0 0 -60
21AUG26 24.50 C 0.00 0.00 0.00 4.52 +1.20 0 0 0 -120
21AUG26 25.00 C 3.94 3.94 3.94 4.02 +1.20 0 5 0 -40
21AUG26 25.50 C 3.20 3.50 3.20 3.52 +1.22 0 9 0 -1,559
21AUG26 26.00 C 2.60 2.94 2.57 3.02 +1.20 0 279 0 -2,273
21AUG26 26.50 C 2.00 2.45 1.70 2.52 +1.20 0 54 0 -470
21AUG26 27.00 C 1.43 2.00 1.17 2.02 +1.16 0 405 0 -600
21AUG26 27.50 C 0.80 1.51 0.72 1.52 +1.05 0 175 0 -488
21AUG26 28.00 C 0.68 1.04 0.32 1.02 +0.82 0 607 0 -548
21AUG26 28.50 C 0.24 0.50 0.15 0.52 +0.43 0 1,164 0 -274
21AUG26 29.00 C 0.13 0.23 0.03 0.02 -0.01 0 1,667 27 -467
21AUG26 29.50 C 0.02 0.08 0.01 0.00 -0.02 0 1,001 1,449 +900
21AUG26 30.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 887 0
21AUG26 30.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 38 0
21AUG26 31.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 133 0
21AUG26 31.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
21AUG26 32.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 38 0
21AUG26 32.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
21AUG26 33.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 33.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
21AUG26 34.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 35.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 35.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 36.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 36.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 37.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 37.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 38.00 C 0.00 0.00 0.00 0.00 - 0 0 0 -
28AUG26 9.00 C 0.00 0.00 0.00 20.03 +1.12 301 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 19.78 +1.12 293 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 19.53 +1.15 286 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 19.34 +1.21 384 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 19.08 +1.20 366 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 18.58 +1.20 350 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 18.03 +1.10 245 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 17.57 +1.15 311 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 17.09 +1.16 314 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 16.59 +1.21 301 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 16.09 +1.21 288 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 15.59 +1.21 275 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 15.09 +1.21 263 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 14.59 +1.21 252 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 14.08 +1.20 234 0 174 0
28AUG26 15.50 C 0.00 0.00 0.00 13.58 +1.20 223 0 30 0
28AUG26 16.00 C 0.00 0.00 0.00 13.03 +1.15 137 0 14 0
28AUG26 16.50 C 0.00 0.00 0.00 12.53 +1.10 127 0 27 0
28AUG26 17.00 C 0.00 0.00 0.00 12.07 +1.16 187 0 100 0
28AUG26 17.50 C 0.00 0.00 0.00 11.57 +1.18 177 0 125 0
28AUG26 18.00 C 0.00 0.00 0.00 11.03 +1.11 0 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 10.53 +1.11 0 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 10.03 +1.14 0 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 9.53 +1.14 0 0 1 0
28AUG26 20.00 C 0.00 0.00 0.00 9.10 +1.16 148 0 320 0
28AUG26 21.00 C 0.00 0.00 0.00 8.02 +1.08 0 1 800 0
28AUG26 22.00 C 0.00 0.00 0.00 7.02 +1.08 0 0 1,247 0
28AUG26 23.00 C 5.75 5.93 5.75 6.02 +1.16 0 17 1,448 -1
28AUG26 24.00 C 4.77 4.77 4.77 5.05 +1.15 66 1 2,441 0
28AUG26 25.00 C 3.64 4.11 3.20 4.11 +1.25 71 19 1,811 +1
28AUG26 26.00 C 2.95 3.02 2.80 3.07 +1.05 47 18 3,910 -2
28AUG26 27.00 C 1.80 2.20 1.80 2.11 +0.89 40 89 4,955 -5
28AUG26 28.00 C 1.00 1.38 0.80 1.38 +0.78 47 933 10,278 -128
28AUG26 29.00 C 0.49 0.76 0.39 0.75 +0.46 45 3,184 7,010 +960
28AUG26 30.00 C 0.28 0.39 0.22 0.38 +0.25 47 2,161 10,145 +983
28AUG26 31.00 C 0.14 0.19 0.10 0.19 +0.13 49 2,685 6,203 +2,032
28AUG26 32.00 C 0.06 0.10 0.06 0.09 +0.06 52 256 4,842 +163
28AUG26 33.00 C 0.04 0.05 0.04 0.04 +0.02 53 561 3,024 -30
28AUG26 34.00 C 0.03 0.03 0.02 0.02 +0.01 56 27 1,996 -27
28AUG26 35.00 C 0.01 0.02 0.01 0.01 0.00 59 243 2,543 -6
28AUG26 36.00 C 0.02 0.02 0.02 0.01 0.00 66 142 1,988 -142
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 73 0 2,455 0
28AUG26 38.00 C 0.01 0.01 0.01 0.01 0.00 80 3 1,322 0
28AUG26 39.00 C 0.01 0.01 0.01 0.01 0.00 87 1 642 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 93 0 2,985 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 100 0 330 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 106 0 703 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 112 0 1,873 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 117 0 444 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 123 0 354 0
28AUG26 46.00 C 0.00 0.00 0.00 0.01 0.00 128 0 268 0
28AUG26 47.00 C 0.00 0.00 0.00 0.01 0.00 133 0 265 0
28AUG26 48.00 C 0.00 0.00 0.00 0.01 0.00 138 0 266 0
28AUG26 49.00 C 0.00 0.00 0.00 0.01 0.00 143 0 395 0
28AUG26 50.00 C 0.00 0.00 0.00 0.01 0.00 148 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 0.00 181 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 190 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 200 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 209 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 217 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 225 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 233 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 240 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 0.00 247 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 20.05 +1.11 117 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 19.80 +1.09 109 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 19.56 +1.10 131 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 19.34 +1.08 151 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 19.08 +1.16 142 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 18.58 +1.12 135 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 18.05 +1.09 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 17.57 +1.10 114 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 17.09 +1.12 121 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 16.59 +1.12 115 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 16.09 +1.12 109 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 15.59 +1.11 104 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 15.09 +1.08 98 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 14.59 +1.11 93 0 0 0
29SEP26 15.00 C 13.80 13.80 13.80 14.08 +1.08 82 1 17,001 0
29SEP26 15.50 C 0.00 0.00 0.00 13.58 +1.09 77 0 3,400 0
29SEP26 16.00 C 0.00 0.00 0.00 13.03 +1.04 0 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 12.58 +1.09 68 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 12.09 +1.04 70 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 11.59 +1.04 66 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 11.08 +1.05 53 0 15 0
29SEP26 18.50 C 0.00 0.00 0.00 10.59 +1.03 57 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 10.11 +1.09 62 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 9.60 +1.07 54 0 2 0
29SEP26 20.00 C 0.00 0.00 0.00 9.13 +1.11 59 0 5,118 0
29SEP26 21.00 C 0.00 0.00 0.00 8.15 +1.09 55 1 378 +1
29SEP26 22.00 C 6.50 6.50 6.50 7.18 +1.11 52 1 656 -1
29SEP26 23.00 C 5.84 5.84 5.84 6.24 +1.12 50 3 1,395 0
29SEP26 24.00 C 0.00 0.00 0.00 5.25 +1.04 43 0 9,725 0
29SEP26 25.00 C 4.17 4.34 4.17 4.44 +1.15 46 35 13,592 +27
29SEP26 26.00 C 3.00 3.55 3.00 3.57 +0.92 43 7 5,522 0
29SEP26 27.00 C 2.28 2.88 2.28 2.88 +0.86 44 194 11,973 +84
29SEP26 28.00 C 1.88 2.20 1.65 2.20 +0.71 42 654 10,596 +293
29SEP26 29.00 C 1.29 1.68 1.27 1.68 +0.57 43 4,133 7,800 +254
29SEP26 30.00 C 1.08 1.30 0.92 1.29 +0.48 44 4,888 12,921 +84
29SEP26 31.00 C 0.76 0.95 0.70 0.96 +0.37 44 323 3,100 +26
29SEP26 32.00 C 0.55 0.73 0.50 0.73 +0.30 45 426 3,326 -153
29SEP26 33.00 C 0.48 0.55 0.42 0.54 +0.23 46 301 5,046 +211
29SEP26 34.00 C 0.32 0.41 0.32 0.40 +0.18 47 90 2,468 -19
29SEP26 35.00 C 0.23 0.31 0.23 0.30 +0.14 48 293 8,561 +151
29SEP26 36.00 C 0.22 0.23 0.21 0.22 +0.10 48 142 15,733 -30
29SEP26 37.00 C 0.16 0.18 0.16 0.16 +0.07 49 178 10,088 0
29SEP26 38.00 C 0.14 0.14 0.12 0.12 +0.05 50 79 6,624 +76
29SEP26 39.00 C 0.08 0.11 0.08 0.09 +0.04 51 181 16,068 -40
29SEP26 40.00 C 0.07 0.08 0.07 0.07 +0.03 52 71 17,491 -27
29SEP26 41.00 C 0.06 0.07 0.05 0.06 +0.03 53 161 5,645 +40
29SEP26 42.00 C 0.06 0.06 0.06 0.04 +0.02 53 13 1,595 0
29SEP26 43.00 C 0.04 0.04 0.04 0.03 +0.02 54 2 1,858 0
29SEP26 44.00 C 0.00 0.00 0.00 0.02 +0.01 53 0 2,676 0
29SEP26 45.00 C 0.03 0.03 0.03 0.01 0.00 51 3 3,734 -2
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 54 0 2,114 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 56 0 1,420 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 58 0 2,583 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 60 0 2,427 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 62 0 19,838 0
29SEP26 52.50 C 0.01 0.01 0.01 0.01 0.00 67 23 3,396 +16
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 72 0 7,650 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 76 0 852 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 80 0 7,160 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 84 0 1,059 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 88 0 2,354 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 91 0 550 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 95 0 769 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 98 0 356 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 101 0 2,220 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 104 0 536 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 107 0 638 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 110 0 4,356 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 113 0 363 0
29OCT26 9.00 C 0.00 0.00 0.00 20.05 +1.00 0 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 19.80 +1.09 0 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 19.67 +1.11 134 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 19.34 +1.08 102 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 19.15 +1.09 123 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 18.68 +1.14 124 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 18.15 +1.08 111 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 17.68 +1.13 112 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 17.19 +1.15 109 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 16.59 +1.01 61 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 16.17 +1.08 95 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 15.68 +1.09 93 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 15.12 +1.11 73 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 14.59 +0.99 0 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 14.20 +1.09 83 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 13.69 +1.08 77 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 13.20 +1.08 75 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 12.69 +1.06 70 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 12.21 +1.07 69 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 11.73 +1.08 68 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 11.22 +1.16 63 0 1 0
29OCT26 18.50 C 0.00 0.00 0.00 10.73 +1.05 61 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 10.22 +1.06 56 0 30 0
29OCT26 19.50 C 0.00 0.00 0.00 9.73 +1.05 54 0 0 0
29OCT26 20.00 C 8.50 9.20 8.50 9.25 +1.06 53 80 113 -10
29OCT26 21.00 C 0.00 0.00 0.00 8.28 +1.05 49 0 36 0
29OCT26 22.00 C 0.00 0.00 0.00 7.35 +1.04 47 0 363 0
29OCT26 23.00 C 0.00 0.00 0.00 6.43 +1.02 45 0 214 0
29OCT26 24.00 C 0.00 0.00 0.00 5.55 +1.09 43 0 1,148 0
29OCT26 25.00 C 4.44 4.44 4.44 4.71 +0.99 42 9 1,508 +9
29OCT26 26.00 C 3.84 3.84 3.84 3.97 +0.84 42 30 885 -30
29OCT26 27.00 C 3.17 3.22 3.09 3.36 +0.85 43 36 4,324 +6
29OCT26 28.00 C 2.27 2.65 2.27 2.71 +0.73 42 227 3,632 +146
29OCT26 29.00 C 1.86 2.13 1.86 2.20 +0.62 42 287 1,862 -14
29OCT26 30.00 C 1.59 1.75 1.52 1.80 +0.53 42 195 1,569 +92
29OCT26 31.00 C 1.12 1.43 1.12 1.43 +0.42 42 468 1,583 +221
29OCT26 32.00 C 0.99 1.15 0.99 1.17 +0.37 43 493 4,705 +276
29OCT26 33.00 C 0.89 0.95 0.85 0.95 +0.31 44 220 924 +105
29OCT26 34.00 C 0.00 0.00 0.00 0.78 +0.27 45 0 722 0
29OCT26 35.00 C 0.53 0.60 0.53 0.63 +0.22 46 108 2,095 -93
29OCT26 36.00 C 0.51 0.51 0.49 0.51 +0.18 46 32 1,036 +2
29OCT26 37.00 C 0.41 0.42 0.41 0.42 +0.15 47 2 3,734 0
29OCT26 38.00 C 0.35 0.35 0.32 0.34 +0.12 48 6 896 +5
29OCT26 39.00 C 0.27 0.27 0.27 0.28 +0.10 48 1 317 0
29OCT26 40.00 C 0.23 0.24 0.23 0.23 +0.08 49 23 373 +23
29OCT26 41.00 C 0.19 0.19 0.19 0.19 +0.07 50 2 68 +2
29OCT26 42.00 C 0.00 0.00 0.00 0.16 +0.06 50 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 0.14 +0.05 52 0 102 0
29OCT26 44.00 C 0.00 0.00 0.00 0.11 +0.04 52 0 230 0
29OCT26 45.00 C 0.00 0.00 0.00 0.10 +0.04 53 0 63 0
29OCT26 46.00 C 0.00 0.00 0.00 0.08 +0.03 53 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 0.07 +0.03 54 0 6 0
29OCT26 48.00 C 0.00 0.00 0.00 0.06 +0.03 54 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 0.05 +0.03 55 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 0.04 +0.03 55 0 2 0
29OCT26 52.50 C 0.00 0.00 0.00 0.03 +0.02 57 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 0.02 +0.01 58 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 20.08 +0.96 0 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 19.84 +1.00 0 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 19.67 +1.03 108 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 19.34 +0.96 0 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 19.15 +1.05 97 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 18.68 +1.04 99 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 18.15 +1.00 87 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 17.68 +1.03 89 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 17.19 +1.02 87 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 16.62 +0.99 54 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 16.17 +1.00 74 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 15.68 +0.99 72 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 15.14 +0.94 56 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 14.65 +0.94 56 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 14.20 +0.98 65 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 13.69 +0.95 59 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 13.20 +0.95 58 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 12.70 +0.96 54 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 12.23 +0.99 56 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 11.74 +1.01 54 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 11.31 +1.08 57 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 10.77 +1.03 51 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 10.29 +1.04 50 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 9.88 +1.12 53 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 9.34 +1.06 48 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 8.40 +1.04 45 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 7.52 +1.04 45 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 6.68 +1.03 45 0 30 0
27NOV26 24.00 C 0.00 0.00 0.00 5.86 +1.12 44 0 94 0
27NOV26 25.00 C 4.54 4.81 4.54 5.09 +1.03 43 60 301 +30
27NOV26 26.00 C 4.08 4.08 4.08 4.19 +0.72 39 25 1,385 +25
27NOV26 27.00 C 3.49 3.49 3.49 3.68 +0.73 41 13 1,828 +13
27NOV26 28.00 C 2.88 2.94 2.88 3.19 +0.68 43 153 1,313 +153
27NOV26 29.00 C 2.45 2.64 2.45 2.65 +0.56 42 31 802 +29
27NOV26 30.00 C 2.08 2.08 2.08 2.26 +0.53 43 25 1,040 +25
27NOV26 31.00 C 1.68 1.89 1.68 1.94 +0.52 44 541 1,279 +453
27NOV26 32.00 C 1.51 1.60 1.48 1.63 +0.47 44 91 423 +89
27NOV26 33.00 C 1.29 1.32 1.24 1.37 +0.42 44 34 1,026 +10
27NOV26 34.00 C 1.04 1.15 1.04 1.17 +0.40 45 91 351 +30
27NOV26 35.00 C 0.95 0.95 0.95 0.99 +0.36 46 10 661 +7
27NOV26 36.00 C 0.00 0.00 0.00 0.84 +0.33 46 0 3,558 0
27NOV26 37.00 C 0.68 0.68 0.68 0.72 +0.31 47 1 2,110 0
27NOV26 38.00 C 0.60 0.60 0.60 0.61 +0.28 47 2 334 +2
27NOV26 39.00 C 0.50 0.52 0.50 0.52 +0.25 48 6 267 +5
27NOV26 40.00 C 0.00 0.00 0.00 0.45 +0.23 49 0 455 0
27NOV26 41.00 C 0.00 0.00 0.00 0.38 +0.21 49 0 240 0
27NOV26 42.00 C 0.00 0.00 0.00 0.33 +0.19 49 0 11 0
27NOV26 43.00 C 0.29 0.30 0.29 0.29 +0.18 50 10 12 +10
27NOV26 44.00 C 0.00 0.00 0.00 0.25 +0.16 51 0 22 0
27NOV26 45.00 C 0.24 0.24 0.24 0.22 +0.14 51 10 10 0
27NOV26 46.00 C 0.00 0.00 0.00 0.19 +0.13 52 0 345 0
27NOV26 47.00 C 0.00 0.00 0.00 0.17 +0.12 52 0 100 0
27NOV26 48.00 C 0.00 0.00 0.00 0.15 +0.11 53 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 0.13 +0.10 53 0 120 0
27NOV26 50.00 C 0.13 0.13 0.13 0.12 +0.10 54 2 103 +2
27NOV26 52.50 C 0.00 0.00 0.00 0.09 +0.08 55 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 0.07 +0.06 57 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 0.06 +0.05 59 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.05 +0.04 60 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.04 +0.03 61 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.03 +0.02 62 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.02 +0.01 61 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 20.17 +1.05 93 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 19.93 +1.09 93 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 19.67 +1.03 88 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 19.41 +1.03 82 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 19.16 +1.05 80 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 18.74 +1.10 91 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 18.25 +1.10 88 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 17.68 +1.03 71 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 17.19 +1.02 69 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 16.70 +1.05 67 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 16.21 +1.04 65 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 15.72 +1.03 63 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 15.27 +1.07 67 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 14.75 +1.04 61 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 14.32 +1.10 65 0 7,108 0
30DEC26 15.50 C 0.00 0.00 0.00 13.87 +1.13 66 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 13.34 +1.08 60 0 35 0
30DEC26 16.50 C 0.00 0.00 0.00 12.83 +1.05 56 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 12.35 +1.04 55 0 145 0
30DEC26 17.50 C 0.00 0.00 0.00 12.10 +1.28 66 0 10 0
30DEC26 18.00 C 0.00 0.00 0.00 11.48 +1.14 57 0 39 0
30DEC26 18.50 C 0.00 0.00 0.00 10.91 +1.05 50 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 10.50 +1.12 52 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 9.98 +1.06 48 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 9.52 +1.06 47 0 200 0
30DEC26 21.00 C 8.60 8.60 8.60 8.60 +1.02 45 1 196 -1
30DEC26 22.00 C 0.00 0.00 0.00 7.80 +1.06 46 0 927 0
30DEC26 23.00 C 6.93 6.93 6.93 6.99 +1.04 45 1 1,053 0
30DEC26 24.00 C 0.00 0.00 0.00 6.18 +1.11 44 0 3,322 0
30DEC26 25.00 C 5.10 5.40 5.10 5.41 +1.00 43 2 3,603 -2
30DEC26 26.00 C 4.49 4.49 4.44 4.55 +0.66 39 60 2,062 +30
30DEC26 27.00 C 3.80 4.15 3.80 4.19 +0.80 43 38 6,035 -35
30DEC26 28.00 C 3.30 3.50 3.04 3.58 +0.68 42 77 7,715 0
30DEC26 29.00 C 3.06 3.06 3.04 3.04 +0.59 41 11 7,721 -1
30DEC26 30.00 C 2.50 2.65 2.47 2.66 +0.52 42 43 8,140 +4
30DEC26 31.00 C 2.10 2.23 2.10 2.32 +0.49 43 83 2,106 +30
30DEC26 32.00 C 1.88 2.01 1.88 2.01 +0.45 43 136 3,761 +116
30DEC26 33.00 C 1.69 1.72 1.69 1.72 +0.38 43 2 9,073 0
30DEC26 34.00 C 0.00 0.00 0.00 1.50 +0.35 44 0 1,489 0
30DEC26 35.00 C 1.18 1.24 1.18 1.30 +0.31 44 16 5,083 -8
30DEC26 36.00 C 1.04 1.10 1.04 1.12 +0.27 45 6 8,795 0
30DEC26 37.00 C 0.95 1.00 0.95 0.97 +0.24 45 15 8,329 +1
30DEC26 38.00 C 0.00 0.00 0.00 0.84 +0.21 45 0 6,081 0
30DEC26 39.00 C 0.70 0.75 0.70 0.73 +0.19 46 359 9,930 0
30DEC26 40.00 C 0.62 0.66 0.62 0.64 +0.17 46 24 2,807 -24
30DEC26 41.00 C 0.58 0.60 0.58 0.55 +0.15 47 23 3,071 +22
30DEC26 42.00 C 0.00 0.00 0.00 0.48 +0.13 47 0 2,363 0
30DEC26 43.00 C 0.46 0.47 0.46 0.42 +0.11 47 51 1,343 +51
30DEC26 44.00 C 0.00 0.00 0.00 0.37 +0.10 48 0 721 0
30DEC26 45.00 C 0.39 0.40 0.39 0.33 +0.10 48 27 4,854 +26
30DEC26 46.00 C 0.36 0.36 0.36 0.29 +0.08 49 1 1,087 +1
30DEC26 47.00 C 0.00 0.00 0.00 0.26 +0.08 49 0 466 0
30DEC26 48.00 C 0.00 0.00 0.00 0.23 +0.07 49 0 386 0
30DEC26 49.00 C 0.00 0.00 0.00 0.20 +0.06 50 0 379 0
30DEC26 50.00 C 0.24 0.25 0.23 0.18 +0.05 50 670 10,299 -636
30DEC26 52.50 C 0.00 0.00 0.00 0.14 +0.04 51 0 2,507 0
30DEC26 55.00 C 0.00 0.00 0.00 0.11 +0.03 52 0 1,866 0
30DEC26 57.50 C 0.00 0.00 0.00 0.09 +0.03 54 0 431 0
30DEC26 60.00 C 0.00 0.00 0.00 0.07 +0.02 54 0 1,400 0
30DEC26 62.50 C 0.00 0.00 0.00 0.06 +0.02 56 0 497 0
30DEC26 65.00 C 0.00 0.00 0.00 0.05 +0.02 57 0 251 0
30DEC26 67.50 C 0.00 0.00 0.00 0.04 +0.02 57 0 564 0
30DEC26 70.00 C 0.00 0.00 0.00 0.03 +0.02 57 0 7,428 0
30DEC26 72.50 C 0.00 0.00 0.00 0.02 +0.01 57 0 389 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 55 0 893 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 56 0 40 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 58 0 659 0
30MAR27 9.00 C 0.00 0.00 0.00 20.27 +1.05 78 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 20.02 +1.05 76 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 19.81 +1.10 78 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 19.54 +1.07 74 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 19.29 +1.06 72 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 18.80 +1.05 69 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 18.40 +1.13 75 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 17.85 +1.05 66 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 17.36 +1.03 64 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 16.89 +1.05 63 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 16.41 +1.03 61 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 15.94 +1.05 60 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 15.47 +1.05 59 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 14.99 +1.04 57 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 14.52 +1.05 56 0 6,045 0
30MAR27 15.50 C 0.00 0.00 0.00 14.10 +1.12 57 0 30 0
30MAR27 16.00 C 0.00 0.00 0.00 13.58 +1.07 53 0 9 0
30MAR27 16.50 C 0.00 0.00 0.00 13.11 +1.02 52 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 12.65 +1.03 51 0 7 0
30MAR27 17.50 C 0.00 0.00 0.00 12.19 +1.02 50 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 11.75 +1.04 49 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 11.29 +0.99 48 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 10.85 +0.98 47 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 10.41 +1.00 47 0 1 0
30MAR27 20.00 C 0.00 0.00 0.00 9.99 +1.11 46 0 394 0
30MAR27 21.00 C 8.93 8.93 8.93 8.98 +0.78 41 1 264 0
30MAR27 22.00 C 0.00 0.00 0.00 8.39 +0.97 45 0 1,665 0
30MAR27 23.00 C 0.00 0.00 0.00 7.63 +0.95 44 0 1,233 0
30MAR27 24.00 C 0.00 0.00 0.00 6.90 +0.84 43 0 844 0
30MAR27 25.00 C 6.01 6.01 6.01 6.22 +0.76 43 16 3,191 +16
30MAR27 26.00 C 5.42 5.42 5.42 5.47 +0.62 41 90 8,187 -90
30MAR27 27.00 C 4.80 4.80 4.80 5.01 +0.72 42 16 3,569 -16
30MAR27 28.00 C 4.37 4.45 4.37 4.62 +0.86 43 60 4,923 -30
30MAR27 29.00 C 3.84 3.84 3.84 4.13 +0.77 43 60 795 -30
30MAR27 30.00 C 3.47 3.47 3.47 3.65 +0.65 42 1 1,987 -1
30MAR27 31.00 C 3.20 3.20 3.20 3.23 +0.56 42 30 1,308 +30
30MAR27 32.00 C 2.61 2.84 2.61 2.92 +0.55 42 60 12,631 +60
30MAR27 33.00 C 2.53 2.53 2.53 2.65 +0.52 43 30 9,385 0
30MAR27 34.00 C 2.27 2.27 2.27 2.36 +0.46 43 30 6,971 +30
30MAR27 35.00 C 2.00 2.11 2.00 2.11 +0.41 43 10 4,119 -8
30MAR27 36.00 C 0.00 0.00 0.00 1.91 +0.39 44 0 391 0
30MAR27 37.00 C 1.66 1.66 1.66 1.73 +0.37 44 30 335 +27
30MAR27 38.00 C 0.00 0.00 0.00 1.56 +0.34 44 0 1,180 0
30MAR27 39.00 C 0.00 0.00 0.00 1.41 +0.31 45 0 583 0
30MAR27 40.00 C 1.21 1.29 1.21 1.27 +0.28 45 12 6,080 -4
30MAR27 41.00 C 1.12 1.12 1.11 1.15 +0.26 45 2 893 +2
30MAR27 42.00 C 1.03 1.03 1.03 1.04 +0.23 45 1 322 +1
30MAR27 43.00 C 0.00 0.00 0.00 0.94 +0.21 45 0 505 0
30MAR27 44.00 C 0.88 0.92 0.86 0.86 +0.20 46 520 1,109 +520
30MAR27 45.00 C 0.80 0.80 0.80 0.78 +0.18 46 1 2,422 -1
30MAR27 46.00 C 0.00 0.00 0.00 0.71 +0.16 46 0 237 0
30MAR27 47.00 C 0.00 0.00 0.00 0.65 +0.15 47 0 299 0
30MAR27 48.00 C 0.00 0.00 0.00 0.59 +0.14 47 0 188 0
30MAR27 49.00 C 0.00 0.00 0.00 0.54 +0.12 47 0 318 0
30MAR27 50.00 C 0.56 0.57 0.56 0.50 +0.12 47 13 2,291 -13
30MAR27 52.50 C 0.00 0.00 0.00 0.41 +0.10 48 0 104 0
30MAR27 55.00 C 0.40 0.40 0.40 0.33 +0.08 49 31 31 +31
30MAR27 57.50 C 0.00 0.00 0.00 0.28 +0.07 50 0 1 0
30MAR27 60.00 C 0.00 0.00 0.00 0.23 +0.05 50 0 2 0
30MAR27 62.50 C 0.00 0.00 0.00 0.20 +0.05 51 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.17 +0.04 52 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.15 +0.03 53 0 80 0
30MAR27 70.00 C 0.00 0.00 0.00 0.13 +0.03 53 0 80 0
30MAR27 72.50 C 0.00 0.00 0.00 0.12 +0.03 54 0 260 0
30MAR27 75.00 C 0.00 0.00 0.00 0.10 +0.02 54 0 97 0
30MAR27 77.50 C 0.00 0.00 0.00 0.09 +0.02 55 0 133 0
29JUN27 9.00 C 0.00 0.00 0.00 20.36 +1.06 69 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 20.15 +1.08 70 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 19.88 +1.05 66 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 19.67 +1.07 68 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 19.43 +1.08 67 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 18.93 +1.04 63 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 18.54 +1.12 67 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 17.99 +1.06 60 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 17.52 +1.05 59 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 17.08 +1.08 59 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 16.61 +1.08 58 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 16.14 +1.07 56 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 15.65 +1.04 54 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 15.19 +1.04 53 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 14.74 +1.04 52 0 4 0
29JUN27 15.50 C 0.00 0.00 0.00 14.28 +1.03 51 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 13.81 +1.01 49 0 2 0
29JUN27 16.50 C 0.00 0.00 0.00 13.46 +1.10 51 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 12.94 +1.01 48 0 2 0
29JUN27 17.50 C 0.00 0.00 0.00 12.58 +1.08 49 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 12.08 +1.00 47 0 2 0
29JUN27 18.50 C 0.00 0.00 0.00 11.73 +1.06 48 0 1 0
29JUN27 19.00 C 0.00 0.00 0.00 11.24 +0.83 46 0 3 0
29JUN27 19.50 C 0.00 0.00 0.00 10.84 +0.83 46 0 2 0
29JUN27 20.00 C 9.93 9.93 9.93 10.48 +0.86 46 3 62 +3
29JUN27 21.00 C 0.00 0.00 0.00 9.70 +0.84 45 0 44 0
29JUN27 22.00 C 0.00 0.00 0.00 8.94 +0.97 44 0 485 0
29JUN27 23.00 C 0.00 0.00 0.00 8.22 +0.78 43 0 150 0
29JUN27 24.00 C 7.00 7.00 7.00 7.54 +0.77 43 6 307 0
29JUN27 25.00 C 6.87 6.87 6.87 6.91 +0.87 42 33 740 +3
29JUN27 26.00 C 6.30 6.30 6.30 6.32 +0.77 42 1 1,678 0
29JUN27 27.00 C 5.70 5.70 5.70 5.61 +0.62 40 2 904 0
29JUN27 28.00 C 4.88 5.23 4.88 5.38 +0.97 43 3 5,342 0
29JUN27 29.00 C 0.00 0.00 0.00 4.86 +0.77 42 3 1,537 0
29JUN27 30.00 C 4.02 4.30 4.02 4.46 +0.71 42 2 1,365 -1
29JUN27 31.00 C 3.89 3.89 3.89 4.07 +0.63 42 70 838 +70
29JUN27 32.00 C 0.00 0.00 0.00 3.72 +0.58 42 0 865 0
29JUN27 33.00 C 0.00 0.00 0.00 3.41 +0.54 43 0 1,092 0
29JUN27 34.00 C 0.00 0.00 0.00 3.14 +0.51 43 3 2,688 +3
29JUN27 35.00 C 2.65 2.79 2.65 2.88 +0.45 43 41 343 0
29JUN27 36.00 C 2.53 2.57 2.53 2.65 +0.42 43 32 75 0
29JUN27 37.00 C 0.00 0.00 0.00 2.45 +0.39 44 0 83 0
29JUN27 38.00 C 2.10 2.10 2.10 2.25 +0.35 44 1 433 0
29JUN27 39.00 C 1.88 2.04 1.88 2.05 +0.29 44 8 399 -8
29JUN27 40.00 C 0.00 0.00 0.00 1.91 +0.28 44 0 51 0
29JUN27 41.00 C 0.00 0.00 0.00 1.80 +0.28 45 0 119 0
29JUN27 42.00 C 0.00 0.00 0.00 1.65 +0.22 45 0 87 0
29JUN27 43.00 C 1.48 1.48 1.48 1.55 +0.21 45 2 38 +2
29JUN27 44.00 C 0.00 0.00 0.00 1.46 +0.20 46 0 52 0
29JUN27 45.00 C 1.30 1.30 1.30 1.35 +0.16 46 17 48 +17
29JUN27 46.00 C 0.00 0.00 0.00 1.26 +0.13 46 0 105 0
29JUN27 47.00 C 0.00 0.00 0.00 1.17 +0.10 46 0 131 0
29JUN27 48.00 C 1.06 1.06 1.06 1.11 +0.09 47 1 101 0
29JUN27 49.00 C 1.03 1.03 1.03 1.03 +0.06 47 1 132 0
29JUN27 50.00 C 0.88 0.88 0.88 0.94 +0.02 47 2 211 0
29JUN27 52.50 C 0.00 0.00 0.00 0.84 +0.01 48 0 75 0
29JUN27 55.00 C 0.00 0.00 0.00 0.74 -0.01 49 0 131 0
29JUN27 57.50 C 0.00 0.00 0.00 0.63 -0.05 49 0 8 0
29JUN27 60.00 C 0.53 0.53 0.53 0.58 -0.05 51 60 270 +60
29JUN27 62.50 C 0.00 0.00 0.00 0.51 -0.08 51 0 169 0
29JUN27 65.00 C 0.45 0.45 0.45 0.47 -0.08 52 3 100 0
29JUN27 67.50 C 0.40 0.40 0.40 0.43 -0.09 53 1 1 +1
29JUN27 70.00 C 0.00 0.00 0.00 0.37 -0.13 53 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 0.35 -0.13 54 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.33 -0.13 55 0 100 0
29JUN27 77.50 C 0.00 0.00 0.00 0.30 -0.15 56 0 212 0
TOTAL CALL 34,189 651,703 +601
21AUG26 17.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 18.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 18.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 18.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 18.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 19.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 19.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 19.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 20.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 21.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 11 0
21AUG26 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
21AUG26 22.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 86 0
21AUG26 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 1 72 -1
21AUG26 23.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 111 0
21AUG26 24.00 P 0.01 0.01 0.01 0.00 -0.01 0 6 616 -1
21AUG26 24.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 556 0
21AUG26 25.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,252 0
21AUG26 25.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,773 0
21AUG26 26.00 P 0.01 0.01 0.01 0.00 -0.01 0 51 890 -39
21AUG26 26.50 P 0.00 0.00 0.00 0.00 -0.02 0 0 764 0
21AUG26 27.00 P 0.01 0.01 0.01 0.00 -0.07 0 5 793 0
21AUG26 27.50 P 0.00 0.00 0.00 0.00 -0.19 0 0 693 0
21AUG26 28.00 P 0.11 0.14 0.01 0.00 -0.42 0 249 387 -69
21AUG26 28.50 P 0.30 0.45 0.04 0.00 -0.82 0 352 295 -12
21AUG26 29.00 P 0.75 0.75 0.04 0.00 -1.28 0 564 187 +98
21AUG26 29.50 P 1.04 1.04 0.57 0.48 -1.28 0 152 0 -62
21AUG26 30.00 P 1.49 1.49 1.05 0.98 -1.28 0 86 0 -11
21AUG26 30.50 P 1.72 1.72 1.72 1.48 -1.26 0 30 0 0
21AUG26 31.00 P 0.00 0.00 0.00 1.98 -1.26 0 0 0 0
21AUG26 31.50 P 0.00 0.00 0.00 2.48 -1.26 0 0 0 0
21AUG26 32.00 P 0.00 0.00 0.00 2.98 -1.26 0 0 0 0
21AUG26 32.50 P 0.00 0.00 0.00 3.48 -1.26 0 0 0 0
21AUG26 33.00 P 0.00 0.00 0.00 3.98 -1.26 0 0 0 0
21AUG26 33.50 P 0.00 0.00 0.00 4.48 -1.26 0 0 0 0
21AUG26 34.00 P 0.00 0.00 0.00 4.98 -1.26 0 0 0 0
21AUG26 34.50 P 0.00 0.00 0.00 5.48 -1.26 0 0 0 0
21AUG26 35.00 P 0.00 0.00 0.00 5.98 -1.26 0 0 0 0
21AUG26 35.50 P 0.00 0.00 0.00 6.48 -1.26 0 0 0 0
21AUG26 36.00 P 0.00 0.00 0.00 6.98 -1.26 0 0 0 0
21AUG26 36.50 P 0.00 0.00 0.00 7.48 -1.26 0 0 0 0
21AUG26 37.00 P 0.00 0.00 0.00 7.98 -1.26 0 0 0 0
21AUG26 37.50 P 0.00 0.00 0.00 8.48 -1.26 0 0 0 0
21AUG26 38.00 P 0.00 0.00 0.00 8.98 - 0 0 0 -
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 326 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 318 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 311 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 304 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 297 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 284 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 272 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 260 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 248 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 237 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 227 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 217 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 207 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 189 0 235 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 180 0 30 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 172 0 49 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 163 0 184 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 156 0 277 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 148 0 400 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 140 0 758 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 133 0 586 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 126 0 676 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 119 0 813 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 112 0 1,533 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 99 0 2,591 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 86 0 2,849 0
28AUG26 23.00 P 0.02 0.02 0.01 0.01 -0.01 73 13 5,164 -13
28AUG26 24.00 P 0.01 0.02 0.01 0.01 -0.02 61 37 7,187 0
28AUG26 25.00 P 0.06 0.06 0.02 0.01 -0.06 50 253 5,809 -36
28AUG26 26.00 P 0.09 0.10 0.04 0.04 -0.14 49 561 6,833 -72
28AUG26 27.00 P 0.16 0.25 0.10 0.11 -0.28 45 1,369 3,966 -158
28AUG26 28.00 P 0.51 0.62 0.28 0.30 -0.48 44 2,395 5,533 +809
28AUG26 29.00 P 1.00 1.07 0.66 0.67 -0.79 42 1,032 3,196 +190
28AUG26 30.00 P 1.65 2.00 1.34 1.37 -0.91 48 151 6,435 +65
28AUG26 31.00 P 2.42 2.42 2.20 2.10 -1.19 44 13 4,884 0
28AUG26 32.00 P 0.00 0.00 0.00 3.01 -1.25 43 0 1,116 0
28AUG26 33.00 P 0.00 0.00 0.00 4.01 -1.23 53 0 1,174 0
28AUG26 34.00 P 0.00 0.00 0.00 4.99 -1.25 56 0 77 0
28AUG26 35.00 P 0.00 0.00 0.00 5.98 -1.26 0 0 26 0
28AUG26 36.00 P 0.00 0.00 0.00 6.99 -1.25 72 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 7.99 -1.25 80 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 9.04 -1.20 108 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 10.04 -1.20 117 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 11.04 -1.20 125 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 11.98 -1.26 0 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 12.99 -1.25 115 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 13.99 -1.25 121 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 14.98 -1.26 0 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 16.04 -1.20 161 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 16.99 -1.25 140 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 18.04 -1.20 174 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 19.03 -1.21 176 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 20.03 -1.21 181 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 21.00 -1.24 170 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 23.54 -1.20 206 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 25.99 -1.25 186 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 28.49 -1.25 197 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 30.98 -1.26 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 33.54 -1.20 255 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 35.98 -1.26 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 38.54 -1.20 277 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 41.04 -1.20 286 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 43.53 -1.21 289 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 46.03 -1.21 298 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 48.53 -1.21 307 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 110 0 20 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 92 0 200 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 84 0 209 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 80 0 17,394 0
29SEP26 15.50 P 0.01 0.01 0.01 0.01 0.00 76 60 3,641 +60
29SEP26 16.00 P 0.02 0.02 0.02 0.01 0.00 73 2 420 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 69 0 90 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 66 0 309 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 63 0 226 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 60 0 646 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 56 0 557 0
29SEP26 19.00 P 0.03 0.03 0.03 0.01 0.00 53 32 948 0
29SEP26 19.50 P 0.04 0.04 0.03 0.01 0.00 50 88 2,868 0
29SEP26 20.00 P 0.05 0.05 0.03 0.01 0.00 47 12 13,193 0
29SEP26 21.00 P 0.07 0.07 0.07 0.02 -0.01 46 1 1,938 0
29SEP26 22.00 P 0.10 0.10 0.07 0.04 -0.03 44 300 4,465 -235
29SEP26 23.00 P 0.14 0.14 0.11 0.08 -0.06 44 119 6,977 -79
29SEP26 24.00 P 0.20 0.22 0.18 0.16 -0.10 44 174 6,444 +15
29SEP26 25.00 P 0.39 0.39 0.29 0.29 -0.15 44 605 17,651 -31
29SEP26 26.00 P 0.58 0.58 0.45 0.45 -0.27 42 173 9,202 +4
29SEP26 27.00 P 0.85 0.94 0.70 0.72 -0.36 42 782 11,870 -75
29SEP26 28.00 P 1.25 1.40 1.05 1.07 -0.49 41 1,811 8,143 -310
29SEP26 29.00 P 1.80 1.80 1.54 1.54 -0.63 42 51 6,582 +30
29SEP26 30.00 P 2.27 2.28 2.16 2.16 -0.73 43 63 10,634 +60
29SEP26 31.00 P 2.99 2.99 2.99 2.78 -0.84 42 80 6,864 0
29SEP26 32.00 P 0.00 0.00 0.00 3.58 -0.86 44 0 2,857 0
29SEP26 33.00 P 4.41 4.41 4.41 4.41 -0.99 45 100 4,306 0
29SEP26 34.00 P 5.65 5.75 5.65 5.25 -1.17 45 2 1,887 0
29SEP26 35.00 P 6.49 6.49 6.43 6.16 -1.17 45 4 2,971 0
29SEP26 36.00 P 0.00 0.00 0.00 7.19 -1.10 52 0 13,289 0
29SEP26 37.00 P 0.00 0.00 0.00 8.10 -1.17 51 0 411 0
29SEP26 38.00 P 0.00 0.00 0.00 9.05 -1.20 51 0 2,317 0
29SEP26 39.00 P 0.00 0.00 0.00 10.04 -1.20 54 0 3,214 0
29SEP26 40.00 P 0.00 0.00 0.00 11.04 -1.20 57 0 11,790 0
29SEP26 41.00 P 0.00 0.00 0.00 12.08 -1.16 65 0 4,014 0
29SEP26 42.00 P 0.00 0.00 0.00 13.06 -1.18 67 0 29 0
29SEP26 43.00 P 14.05 14.05 14.05 14.01 -1.23 63 9 295 +9
29SEP26 44.00 P 0.00 0.00 0.00 15.02 -1.22 68 0 368 0
29SEP26 45.00 P 0.00 0.00 0.00 16.04 -1.20 74 0 1,377 0
29SEP26 46.00 P 17.04 17.04 17.04 17.00 -1.24 70 2 45 0
29SEP26 47.00 P 0.00 0.00 0.00 18.04 -1.20 80 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 19.03 -1.21 81 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 20.03 -1.21 84 0 60 0
29SEP26 50.00 P 21.04 21.04 21.04 21.00 -1.24 81 18 5,790 0
29SEP26 52.50 P 0.00 0.00 0.00 23.54 -1.20 95 0 0 0
29SEP26 55.00 P 26.04 26.04 26.04 26.02 -1.22 98 21 111 0
29SEP26 57.50 P 0.00 0.00 0.00 28.52 -1.22 103 0 0 0
29SEP26 60.00 P 31.04 31.04 31.04 31.03 -1.21 111 6 56 0
29SEP26 62.50 P 0.00 0.00 0.00 33.57 -1.17 122 0 50 0
29SEP26 65.00 P 0.00 0.00 0.00 36.07 -1.17 127 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 38.56 -1.18 130 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 41.04 -1.20 132 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 43.57 -1.17 141 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 46.07 -1.17 146 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 48.57 -1.17 150 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 51.02 -1.22 144 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 53.48 -1.26 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 56.07 -1.17 161 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 79 0 10 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 76 0 12 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 69 0 6 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 55 0 12 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 52 0 363 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 50 0 303 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 -0.01 47 0 222 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 -0.02 45 0 333 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 -0.03 43 0 390 0
29OCT26 19.00 P 0.07 0.07 0.07 0.02 -0.03 44 3 576 +3
29OCT26 19.50 P 0.00 0.00 0.00 0.03 -0.04 44 0 635 0
29OCT26 20.00 P 0.00 0.00 0.00 0.04 -0.05 43 0 839 0
29OCT26 21.00 P 0.15 0.15 0.15 0.08 -0.07 43 20 1,980 +20
29OCT26 22.00 P 0.22 0.22 0.21 0.14 -0.10 43 122 2,359 +118
29OCT26 23.00 P 0.31 0.31 0.28 0.23 -0.13 42 140 7,405 +136
29OCT26 24.00 P 0.49 0.49 0.38 0.37 -0.18 42 174 2,409 +63
29OCT26 25.00 P 0.64 0.64 0.55 0.55 -0.24 42 798 3,940 -101
29OCT26 26.00 P 0.95 0.95 0.79 0.78 -0.33 41 51 6,669 +31
29OCT26 27.00 P 1.28 1.28 1.10 1.09 -0.40 41 104 4,628 0
29OCT26 28.00 P 1.74 1.74 1.53 1.50 -0.49 41 88 3,710 +65
29OCT26 29.00 P 2.42 2.42 1.97 1.97 -0.59 40 181 2,887 -60
29OCT26 30.00 P 2.95 2.98 2.70 2.59 -0.67 42 45 223 +31
29OCT26 31.00 P 0.00 0.00 0.00 3.23 -0.77 42 0 348 0
29OCT26 32.00 P 4.17 4.17 4.17 3.91 -0.91 41 3 591 -3
29OCT26 33.00 P 0.00 0.00 0.00 4.73 -0.86 43 0 371 0
29OCT26 34.00 P 0.00 0.00 0.00 5.64 -0.82 46 0 4 0
29OCT26 35.00 P 0.00 0.00 0.00 6.46 -0.89 45 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 7.35 -0.94 46 0 5 0
29OCT26 37.00 P 0.00 0.00 0.00 8.26 -1.11 47 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 9.15 -1.19 46 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 10.09 -1.21 46 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 11.06 -1.22 47 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 12.08 -1.18 51 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 13.06 -1.19 53 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 14.01 -1.24 51 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 15.02 -1.22 54 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 16.04 -1.20 59 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 17.00 -1.24 56 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 18.04 -1.20 63 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 19.03 -1.21 65 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 20.03 -1.21 67 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 21.03 -1.21 69 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 23.54 -1.20 75 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 26.02 -1.22 77 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 28.53 -1.21 83 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 31.03 -1.21 87 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 33.57 -1.17 96 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 36.07 -1.17 100 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 38.56 -1.18 103 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 41.04 -1.20 104 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 43.57 -1.17 111 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 46.07 -1.17 114 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 48.57 -1.17 118 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.01 0.00 85 0 100 0
27NOV26 9.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 61 0 1 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 58 0 4 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 55 0 3 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 51 0 4 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 48 0 6 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 0.00 46 0 50 0
27NOV26 16.50 P 0.00 0.00 0.00 0.01 0.00 44 0 4 0
27NOV26 17.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.01 -0.02 40 0 7 0
27NOV26 18.00 P 0.00 0.00 0.00 0.02 -0.02 41 0 10 0
27NOV26 18.50 P 0.00 0.00 0.00 0.03 -0.02 41 0 2 0
27NOV26 19.00 P 0.00 0.00 0.00 0.05 -0.02 42 0 183 0
27NOV26 19.50 P 0.15 0.15 0.15 0.06 -0.04 41 1 235 +1
27NOV26 20.00 P 0.19 0.19 0.19 0.08 -0.05 41 10 893 0
27NOV26 21.00 P 0.00 0.00 0.00 0.15 -0.08 42 0 1,968 0
27NOV26 22.00 P 0.00 0.00 0.00 0.24 -0.13 41 0 1,159 0
27NOV26 23.00 P 0.00 0.00 0.00 0.39 -0.17 42 0 2,939 0
27NOV26 24.00 P 0.00 0.00 0.00 0.58 -0.23 42 0 1,409 0
27NOV26 25.00 P 0.86 0.86 0.86 0.83 -0.25 42 100 1,938 0
27NOV26 26.00 P 0.00 0.00 0.00 1.12 -0.33 42 0 1,978 0
27NOV26 27.00 P 1.72 1.72 1.50 1.47 -0.43 41 79 1,985 +30
27NOV26 28.00 P 2.12 2.20 1.99 1.90 -0.50 41 939 1,731 +822
27NOV26 29.00 P 2.76 2.76 2.43 2.40 -0.56 42 150 294 +30
27NOV26 30.00 P 3.18 3.18 3.18 2.98 -0.62 42 20 85 +20
27NOV26 31.00 P 0.00 0.00 0.00 3.62 -0.73 42 0 56 0
27NOV26 32.00 P 4.51 4.51 4.51 4.28 -0.85 42 13 30 0
27NOV26 33.00 P 0.00 0.00 0.00 5.05 -0.84 43 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 6.02 -0.71 47 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 6.62 -0.96 43 0 1 0
27NOV26 36.00 P 0.00 0.00 0.00 7.64 -0.84 47 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 8.51 -0.86 47 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 9.37 -0.97 47 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 10.31 -1.03 48 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 11.21 -1.09 48 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 12.14 -1.13 48 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 13.09 -1.16 48 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 14.01 -1.24 45 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 15.02 -1.22 48 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 16.04 -1.20 51 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 17.02 -1.22 52 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 18.06 -1.18 57 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 19.06 -1.18 59 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 20.03 -1.21 58 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 21.06 -1.18 62 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 23.56 -1.18 67 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 26.06 -1.18 71 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 28.53 -1.21 73 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 31.03 -1.21 77 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 33.57 -1.17 83 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 36.07 -1.17 87 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 38.56 -1.18 90 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 41.04 -1.20 91 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 43.57 -1.17 97 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 46.07 -1.17 100 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 48.57 -1.17 102 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 66 0 10 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 55 0 38 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 53 0 3 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 50 0 4 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 48 0 94 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 46 0 43 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 0.00 44 0 7,267 0
30DEC26 15.50 P 0.00 0.00 0.00 0.01 -0.01 42 0 412 0
30DEC26 16.00 P 0.00 0.00 0.00 0.02 -0.01 43 0 451 0
30DEC26 16.50 P 0.00 0.00 0.00 0.03 -0.01 44 0 330 0
30DEC26 17.00 P 0.00 0.00 0.00 0.04 -0.01 44 0 555 0
30DEC26 17.50 P 0.15 0.15 0.15 0.05 -0.02 43 3 246 0
30DEC26 18.00 P 0.17 0.17 0.17 0.07 -0.02 43 80 527 -80
30DEC26 18.50 P 0.20 0.20 0.20 0.09 -0.03 43 100 662 -46
30DEC26 19.00 P 0.24 0.24 0.22 0.11 -0.05 42 165 1,511 +58
30DEC26 19.50 P 0.25 0.25 0.25 0.15 -0.05 43 30 2,003 0
30DEC26 20.00 P 0.31 0.31 0.29 0.18 -0.07 42 136 2,826 -1
30DEC26 21.00 P 0.42 0.42 0.42 0.29 -0.10 42 1 2,920 0
30DEC26 22.00 P 0.53 0.53 0.50 0.43 -0.14 42 343 2,586 +100
30DEC26 23.00 P 0.70 0.71 0.64 0.61 -0.18 42 137 17,929 0
30DEC26 24.00 P 1.00 1.00 0.84 0.83 -0.21 42 1,321 8,074 +420
30DEC26 25.00 P 1.27 1.27 1.10 1.08 -0.28 42 103 14,493 -2
30DEC26 26.00 P 1.58 1.58 1.41 1.41 -0.34 41 33 5,497 0
30DEC26 27.00 P 1.86 1.86 1.77 1.77 -0.43 41 53 8,279 -9
30DEC26 28.00 P 2.41 2.41 2.20 2.20 -0.50 41 553 6,107 -67
30DEC26 29.00 P 2.88 2.88 2.88 2.72 -0.57 41 4 9,030 +4
30DEC26 30.00 P 0.00 0.00 0.00 3.29 -0.64 41 0 10,058 0
30DEC26 31.00 P 0.00 0.00 0.00 3.92 -0.72 41 0 4,459 0
30DEC26 32.00 P 0.00 0.00 0.00 4.61 -0.83 42 0 6,830 0
30DEC26 33.00 P 0.00 0.00 0.00 5.35 -0.95 42 0 5,899 0
30DEC26 34.00 P 0.00 0.00 0.00 6.08 -0.79 42 0 1,153 0
30DEC26 35.00 P 0.00 0.00 0.00 7.09 -0.60 46 0 2,447 0
30DEC26 36.00 P 8.00 8.00 8.00 7.92 -0.61 47 1 7,085 0
30DEC26 37.00 P 0.00 0.00 0.00 8.81 -0.77 48 0 2,666 0
30DEC26 38.00 P 0.00 0.00 0.00 9.49 -0.99 44 0 4,440 0
30DEC26 39.00 P 0.00 0.00 0.00 10.38 -1.13 44 0 509 0
30DEC26 40.00 P 0.00 0.00 0.00 11.55 -0.90 51 0 1,030 0
30DEC26 41.00 P 0.00 0.00 0.00 12.37 -1.03 49 0 380 0
30DEC26 42.00 P 0.00 0.00 0.00 13.30 -1.06 50 0 30 0
30DEC26 43.00 P 0.00 0.00 0.00 14.23 -1.09 50 0 730 0
30DEC26 44.00 P 0.00 0.00 0.00 15.12 -1.18 48 0 60 0
30DEC26 45.00 P 0.00 0.00 0.00 16.04 -1.24 46 0 3 0
30DEC26 46.00 P 0.00 0.00 0.00 17.03 -1.23 47 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 18.07 -1.18 51 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 19.06 -1.18 53 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 20.03 -1.21 52 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 21.16 -1.08 61 0 90 0
30DEC26 52.50 P 0.00 0.00 0.00 23.56 -1.18 60 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 26.06 -1.18 64 0 90 0
30DEC26 57.50 P 0.00 0.00 0.00 28.53 -1.21 65 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 31.03 -1.21 69 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 33.57 -1.17 75 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 36.07 -1.17 78 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 38.56 -1.18 80 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 41.04 -1.20 82 0 5,000 0
30DEC26 72.50 P 0.00 0.00 0.00 43.62 -1.12 89 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 46.07 -1.17 89 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 48.62 -1.12 95 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 51.02 -1.22 90 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 54 0 25 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 51 0 5 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 -0.01 49 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 -0.02 46 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 -0.03 44 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.01 -0.04 43 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.02 -0.04 44 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.03 -0.05 45 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.04 -0.06 44 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.05 -0.07 44 0 10 0
30MAR27 15.00 P 0.17 0.17 0.17 0.07 -0.08 44 4 7,068 0
30MAR27 15.50 P 0.00 0.00 0.00 0.09 -0.09 44 0 353 0
30MAR27 16.00 P 0.22 0.22 0.22 0.11 -0.11 44 2 652 0
30MAR27 16.50 P 0.00 0.00 0.00 0.14 -0.12 44 0 913 0
30MAR27 17.00 P 0.29 0.29 0.28 0.17 -0.14 44 32 652 +32
30MAR27 17.50 P 0.00 0.00 0.00 0.21 -0.14 44 0 292 0
30MAR27 18.00 P 0.00 0.00 0.00 0.25 -0.15 43 0 4,704 0
30MAR27 18.50 P 0.00 0.00 0.00 0.31 -0.16 43 0 569 0
30MAR27 19.00 P 0.00 0.00 0.00 0.37 -0.17 44 0 813 0
30MAR27 19.50 P 0.00 0.00 0.00 0.43 -0.18 43 0 216 0
30MAR27 20.00 P 0.56 0.56 0.56 0.51 -0.20 43 15 4,568 -15
30MAR27 21.00 P 0.00 0.00 0.00 0.69 -0.21 43 0 5,004 0
30MAR27 22.00 P 0.00 0.00 0.00 0.87 -0.27 42 0 5,812 0
30MAR27 23.00 P 1.16 1.16 1.16 1.10 -0.31 42 160 4,853 +160
30MAR27 24.00 P 1.43 1.43 1.43 1.38 -0.33 42 100 2,759 0
30MAR27 25.00 P 1.77 1.77 1.69 1.70 -0.36 41 61 4,033 +60
30MAR27 26.00 P 2.16 2.16 2.16 2.07 -0.37 41 1 8,833 -1
30MAR27 27.00 P 2.56 2.56 2.47 2.47 -0.41 41 98 8,833 +98
30MAR27 28.00 P 3.13 3.13 2.97 2.93 -0.44 41 134 6,469 +133
30MAR27 29.00 P 3.58 3.58 3.46 3.42 -0.51 40 156 1,421 +156
30MAR27 30.00 P 0.00 0.00 0.00 3.99 -0.59 40 0 3,728 0
30MAR27 31.00 P 0.00 0.00 0.00 4.58 -0.68 40 0 1,887 0
30MAR27 32.00 P 0.00 0.00 0.00 5.28 -0.69 41 0 912 0
30MAR27 33.00 P 6.12 6.12 6.12 6.13 -0.51 43 30 5,561 +30
30MAR27 34.00 P 0.00 0.00 0.00 6.75 -0.63 42 0 6,450 0
30MAR27 35.00 P 0.00 0.00 0.00 7.66 -0.51 44 0 1,044 0
30MAR27 36.00 P 0.00 0.00 0.00 8.44 -0.53 44 0 375 0
30MAR27 37.00 P 0.00 0.00 0.00 9.27 -0.54 45 0 1 0
30MAR27 38.00 P 0.00 0.00 0.00 10.11 -0.56 45 0 587 0
30MAR27 39.00 P 0.00 0.00 0.00 10.96 -0.58 45 0 92 0
30MAR27 40.00 P 0.00 0.00 0.00 11.86 -0.59 46 0 43 0
30MAR27 41.00 P 0.00 0.00 0.00 12.74 -0.77 46 0 127 0
30MAR27 42.00 P 0.00 0.00 0.00 13.58 -0.78 46 0 170 0
30MAR27 43.00 P 0.00 0.00 0.00 14.55 -0.78 47 0 1 0
30MAR27 44.00 P 0.00 0.00 0.00 15.47 -1.00 48 0 154 0
30MAR27 45.00 P 0.00 0.00 0.00 16.40 -1.02 48 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 17.33 -1.04 48 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 18.28 -1.06 49 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 19.12 -1.20 46 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 20.11 -1.18 47 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 21.16 -1.11 50 0 1 0
30MAR27 52.50 P 0.00 0.00 0.00 23.56 -1.19 50 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 26.06 -1.18 53 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 28.56 -1.18 56 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 31.06 -1.18 59 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 33.57 -1.17 62 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 36.07 -1.17 65 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 38.56 -1.18 66 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 41.06 -1.18 69 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 43.62 -1.12 74 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 46.07 -1.17 74 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 48.62 -1.12 78 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.01 0.00 48 0 34 0
29JUN27 9.50 P 0.00 0.00 0.00 0.01 -0.01 47 0 61 0
29JUN27 9.75 P 0.00 0.00 0.00 0.01 -0.02 46 0 32 0
29JUN27 10.00 P 0.00 0.00 0.00 0.01 -0.03 45 0 32 0
29JUN27 10.50 P 0.00 0.00 0.00 0.01 -0.04 43 0 121 0
29JUN27 11.00 P 0.00 0.00 0.00 0.01 -0.06 41 0 90 0
29JUN27 11.50 P 0.14 0.14 0.14 0.01 -0.08 39 32 72 +32
29JUN27 12.00 P 0.00 0.00 0.00 0.02 -0.08 41 0 61 0
29JUN27 12.50 P 0.00 0.00 0.00 0.03 -0.10 41 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.04 -0.12 41 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.05 -0.14 41 0 45 0
29JUN27 14.00 P 0.00 0.00 0.00 0.07 -0.16 41 0 0 0
29JUN27 14.50 P 0.27 0.27 0.27 0.09 -0.18 41 215 255 +204
29JUN27 15.00 P 0.00 0.00 0.00 0.12 -0.20 41 0 91 0
29JUN27 15.50 P 0.00 0.00 0.00 0.14 -0.22 41 0 100 0
29JUN27 16.00 P 0.00 0.00 0.00 0.18 -0.23 41 0 6,170 0
29JUN27 16.50 P 0.00 0.00 0.00 0.22 -0.24 41 0 36 0
29JUN27 17.00 P 0.46 0.46 0.46 0.27 -0.26 41 100 400 0
29JUN27 17.50 P 0.00 0.00 0.00 0.33 -0.27 41 0 681 0
29JUN27 18.00 P 0.59 0.59 0.59 0.39 -0.29 41 1 850 -1
29JUN27 18.50 P 0.00 0.00 0.00 0.46 -0.31 41 0 331 0
29JUN27 19.00 P 0.00 0.00 0.00 0.54 -0.32 41 0 335 0
29JUN27 19.50 P 0.00 0.00 0.00 0.63 -0.33 41 0 391 0
29JUN27 20.00 P 0.00 0.00 0.00 0.72 -0.34 41 0 434 0
29JUN27 21.00 P 1.08 1.08 1.08 0.95 -0.35 41 95 2,756 +90
29JUN27 22.00 P 1.34 1.34 1.31 1.22 -0.34 42 110 1,155 +110
29JUN27 23.00 P 1.63 1.63 1.63 1.51 -0.35 42 60 755 +60
29JUN27 24.00 P 2.03 2.03 2.03 1.86 -0.33 42 100 767 +100
29JUN27 25.00 P 2.32 2.33 2.21 2.22 -0.33 41 111 746 +61
29JUN27 26.00 P 2.69 2.69 2.60 2.61 -0.33 41 2 3,537 0
29JUN27 27.00 P 3.16 3.17 3.05 3.03 -0.37 41 105 828 +99
29JUN27 28.00 P 3.71 3.71 3.50 3.50 -0.44 41 100 6,657 -1
29JUN27 29.00 P 0.00 0.00 0.00 4.04 -0.48 41 0 1,188 0
29JUN27 30.00 P 0.00 0.00 0.00 4.59 -0.54 40 0 620 0
29JUN27 31.00 P 0.00 0.00 0.00 5.21 -0.60 41 0 857 0
29JUN27 32.00 P 6.01 6.01 6.01 5.87 -0.62 41 85 219 +85
29JUN27 33.00 P 7.00 7.00 7.00 6.70 -0.48 43 30 63 -30
29JUN27 34.00 P 0.00 0.00 0.00 7.44 -0.50 43 0 31 0
29JUN27 35.00 P 0.00 0.00 0.00 8.17 -0.53 43 0 172 0
29JUN27 36.00 P 0.00 0.00 0.00 8.95 -0.55 43 0 309 0
29JUN27 37.00 P 0.00 0.00 0.00 9.74 -0.58 44 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 10.55 -0.59 44 0 11 0
29JUN27 39.00 P 0.00 0.00 0.00 11.38 -0.59 44 0 151 0
29JUN27 40.00 P 0.00 0.00 0.00 12.21 -0.63 45 0 1 0
29JUN27 41.00 P 0.00 0.00 0.00 13.07 -0.64 45 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 13.94 -0.72 45 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 14.82 -0.76 45 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 15.74 -0.74 46 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 16.64 -0.78 46 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 17.52 -1.22 46 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 18.42 -1.26 46 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 19.33 -1.30 45 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 20.27 -1.31 46 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 21.26 -1.29 47 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 23.58 -1.38 45 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 26.06 -1.34 47 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 28.56 -1.29 50 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 31.06 -1.26 52 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 33.57 -1.22 55 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 36.12 -1.15 59 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 38.56 -1.20 59 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 41.15 -1.10 64 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 43.62 -1.12 65 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 46.12 -1.12 67 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 48.62 -1.12 69 0 0 0
TOTAL PUT 19,878 583,221 +3,181
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$ 347.200
21AUG26 242.50 C 0.00 0.00 0.00 104.70 +34.74 0 0 0 0
21AUG26 245.00 C 0.00 0.00 0.00 102.20 +34.82 0 0 0 0
21AUG26 247.50 C 0.00 0.00 0.00 99.70 +34.89 0 0 0 0
21AUG26 250.00 C 0.00 0.00 0.00 97.20 +34.96 0 0 0 0
21AUG26 252.50 C 0.00 0.00 0.00 94.70 +35.03 0 0 0 0
21AUG26 255.00 C 0.00 0.00 0.00 92.20 +35.10 0 0 0 0
21AUG26 257.50 C 0.00 0.00 0.00 89.70 +35.16 0 0 0 0
21AUG26 260.00 C 0.00 0.00 0.00 87.20 +36.74 0 0 0 0
21AUG26 262.50 C 0.00 0.00 0.00 84.70 +36.72 0 0 0 0
21AUG26 265.00 C 0.00 0.00 0.00 82.20 +36.69 0 0 0 0
21AUG26 267.50 C 0.00 0.00 0.00 79.70 +36.64 0 0 0 0
21AUG26 270.00 C 0.00 0.00 0.00 77.20 +36.59 0 0 0 0
21AUG26 272.50 C 0.00 0.00 0.00 74.70 +36.51 0 0 0 0
21AUG26 275.00 C 0.00 0.00 0.00 72.20 +36.40 0 0 0 0
21AUG26 277.50 C 0.00 0.00 0.00 69.70 +36.27 0 0 0 0
21AUG26 280.00 C 0.00 0.00 0.00 67.20 +36.09 0 0 0 0
21AUG26 282.50 C 0.00 0.00 0.00 64.70 +35.87 0 0 0 -30
21AUG26 285.00 C 0.00 0.00 0.00 62.20 +35.60 0 0 0 -30
21AUG26 287.50 C 0.00 0.00 0.00 59.70 +35.26 0 0 0 -60
21AUG26 290.00 C 55.00 55.00 55.00 57.20 +34.86 0 20 0 -52
21AUG26 292.50 C 0.00 0.00 0.00 54.70 +34.37 0 0 0 -30
21AUG26 295.00 C 0.00 0.00 0.00 52.20 +33.80 0 0 0 -392
21AUG26 297.50 C 0.00 0.00 0.00 49.70 +32.63 0 0 0 -30
21AUG26 300.00 C 15.15 46.00 15.15 47.20 +32.05 0 309 0 -319
21AUG26 305.00 C 12.05 25.00 12.05 42.20 +30.15 0 116 0 -38
21AUG26 310.00 C 18.00 26.80 18.00 37.20 +27.93 0 77 0 -72
21AUG26 315.00 C 2.41 18.00 2.41 32.20 +25.24 0 279 0 -52
21AUG26 320.00 C 1.66 27.00 1.66 27.20 +22.10 0 122 0 -94
21AUG26 325.00 C 1.62 12.54 1.61 22.20 +18.57 0 267 4 -42
21AUG26 330.00 C 9.64 10.60 5.50 17.20 +14.68 0 135 0 -71
21AUG26 335.00 C 0.54 20.00 0.54 12.20 +10.49 0 80 0 -51
21AUG26 340.00 C 3.07 9.50 2.50 7.20 +6.07 0 43 0 -546
21AUG26 345.00 C 3.50 11.00 0.55 2.20 +1.48 0 100 0 -427
21AUG26 350.00 C 1.85 5.00 0.47 0.00 -0.45 0 983 622 +314
21AUG26 355.00 C 3.31 3.32 0.59 0.00 -0.28 0 135 106 +81
21AUG26 360.00 C 1.14 1.95 0.19 0.00 -0.16 0 425 201 +158
21AUG26 365.00 C 0.46 1.08 0.40 0.00 -0.10 0 75 93 +70
21AUG26 370.00 C 0.00 0.00 0.00 0.00 -0.06 0 0 45 0
21AUG26 375.00 C 0.41 0.41 0.10 0.00 -0.03 0 45 15 -5
21AUG26 380.00 C 0.30 0.30 0.10 0.00 -0.02 0 25 60 +4
21AUG26 385.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 62 0
21AUG26 390.00 C 0.12 0.12 0.12 0.00 -0.01 0 1 45 +1
21AUG26 395.00 C 0.10 0.10 0.10 0.00 -0.01 0 50 60 -30
21AUG26 400.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 233 0
21AUG26 405.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
21AUG26 410.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 22 0
21AUG26 415.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 18 0
21AUG26 420.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 26 0
21AUG26 425.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
21AUG26 430.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
21AUG26 435.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 440.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 445.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
21AUG26 450.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 46 0
21AUG26 455.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 75 0
21AUG26 460.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
21AUG26 465.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 470.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 475.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 68 0
28AUG26 245.00 C 0.00 0.00 0.00 103.62 +32.62 153 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 98.91 +32.74 152 0 0 0
28AUG26 255.00 C 0.00 0.00 0.00 94.20 +31.76 150 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 89.09 +30.84 140 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 84.58 +31.75 141 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 80.51 +31.36 146 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 75.77 +30.14 141 0 0 0
28AUG26 280.00 C 0.00 0.00 0.00 71.39 +29.13 139 0 5 0
28AUG26 285.00 C 0.00 0.00 0.00 67.28 +28.23 140 0 120 0
28AUG26 290.00 C 51.00 51.00 51.00 63.35 +27.34 141 5 188 0
28AUG26 295.00 C 42.00 42.00 42.00 59.23 +26.10 139 1 125 0
28AUG26 300.00 C 0.00 0.00 0.00 54.85 +24.44 135 0 172 0
28AUG26 310.00 C 50.05 50.05 50.05 47.60 +21.84 135 15 118 -15
28AUG26 320.00 C 30.00 40.01 30.00 39.90 +18.59 129 10 173 -6
28AUG26 330.00 C 23.00 40.60 23.00 34.92 +16.98 135 338 353 +188
28AUG26 340.00 C 23.00 30.79 21.00 29.28 +14.62 134 61 170 +39
28AUG26 350.00 C 9.10 27.84 8.50 24.47 +12.58 133 4,952 4,221 +3,630
28AUG26 360.00 C 15.75 25.00 15.75 20.94 +11.36 137 100 90 +48
28AUG26 370.00 C 14.50 19.92 12.00 17.42 +9.75 137 306 135 +57
28AUG26 380.00 C 11.00 17.06 10.90 14.31 +8.21 137 338 229 +49
28AUG26 390.00 C 8.12 14.16 8.12 11.63 +6.81 137 256 253 +162
28AUG26 400.00 C 7.00 15.36 6.17 9.38 +5.59 137 4,601 3,856 +3,695
28AUG26 410.00 C 6.30 11.22 5.00 7.52 +4.55 136 287 163 +152
28AUG26 420.00 C 5.76 8.19 5.76 5.99 +3.68 136 156 192 +103
28AUG26 430.00 C 4.60 6.50 4.30 4.74 +2.95 136 641 528 +320
28AUG26 440.00 C 4.79 4.99 4.07 3.73 +2.35 136 248 240 +222
28AUG26 450.00 C 3.50 5.35 3.50 2.91 +1.88 136 28 39 +5
28AUG26 460.00 C 2.97 3.70 2.97 2.20 +1.41 135 28 28 +28
28AUG26 470.00 C 1.90 4.80 1.90 1.71 +1.11 135 766 578 +544
29SEP26 245.00 C 0.00 0.00 0.00 113.88 +30.01 118 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 109.95 +29.61 117 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 106.12 +28.76 116 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 102.06 +28.06 115 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 98.63 +27.67 115 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 95.00 +26.91 115 0 15 0
29SEP26 275.00 C 0.00 0.00 0.00 91.47 +25.91 114 0 10 0
29SEP26 280.00 C 0.00 0.00 0.00 88.05 +25.19 114 0 15 0
29SEP26 285.00 C 0.00 0.00 0.00 84.51 +24.78 113 0 75 0
29SEP26 290.00 C 0.00 0.00 0.00 81.25 +23.10 113 0 30 0
29SEP26 295.00 C 0.00 0.00 0.00 78.07 +22.82 112 0 90 0
29SEP26 300.00 C 0.00 0.00 0.00 74.96 +21.67 112 0 70 0
29SEP26 310.00 C 69.00 69.00 69.00 69.02 +20.19 111 1 141 0
29SEP26 320.00 C 67.80 67.80 61.50 62.88 +17.42 109 315 488 -120
29SEP26 330.00 C 45.42 53.00 45.42 58.33 +17.16 111 64 275 +28
29SEP26 340.00 C 46.20 59.00 46.20 53.69 +15.62 111 383 116 -112
29SEP26 350.00 C 43.86 53.31 42.83 49.89 +14.88 112 243 279 +240
29SEP26 360.00 C 46.22 48.98 46.22 45.32 +13.10 111 111 194 +109
29SEP26 370.00 C 49.09 49.09 49.09 41.67 +12.20 111 40 58 +40
29SEP26 380.00 C 37.37 44.83 37.37 38.28 +11.08 111 40 57 +24
29SEP26 390.00 C 29.50 29.50 29.50 35.14 +10.32 111 1 26 0
29SEP26 400.00 C 30.00 34.50 29.50 32.24 +9.60 112 131 612 +101
29SEP26 410.00 C 32.92 33.68 29.88 29.88 +9.23 113 208 187 +187
29SEP26 420.00 C 27.34 32.00 27.34 27.89 +9.07 114 78 133 +62
29SEP26 430.00 C 28.07 28.28 27.24 25.19 +8.03 113 556 518 +500
29SEP26 440.00 C 22.88 26.00 22.88 23.15 +7.52 113 150 150 +130
29SEP26 450.00 C 25.00 25.00 25.00 21.70 +7.46 115 25 25 +25
29SEP26 460.00 C 21.32 21.32 19.90 19.75 +6.78 114 250 325 +250
29SEP26 470.00 C 18.36 22.00 16.80 18.43 +6.62 115 467 840 +408
29OCT26 245.00 C 0.00 0.00 0.00 120.82 +27.63 107 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 117.36 +27.52 107 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 113.98 +26.51 107 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 110.65 +26.07 107 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 107.43 +25.18 107 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 104.24 +24.61 107 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 101.17 +24.05 107 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 98.15 +21.31 107 0 1 0
29OCT26 285.00 C 0.00 0.00 0.00 95.20 +22.85 107 0 0 0
29OCT26 290.00 C 75.00 75.00 75.00 92.37 +22.27 107 5 6 0
29OCT26 295.00 C 0.00 0.00 0.00 89.56 +21.84 106 0 17 0
29OCT26 300.00 C 0.00 0.00 0.00 86.90 +21.28 107 0 16 0
29OCT26 310.00 C 83.96 83.96 82.85 81.73 +20.47 107 45 75 +45
29OCT26 320.00 C 80.61 80.61 80.61 76.91 +19.32 107 15 70 +15
29OCT26 330.00 C 78.19 78.19 71.81 72.39 +18.21 107 148 226 +126
29OCT26 340.00 C 60.00 73.03 60.00 68.43 +17.42 108 581 674 +431
29OCT26 350.00 C 67.50 70.40 62.61 63.30 +15.24 106 341 1,014 +261
29OCT26 360.00 C 50.80 63.77 50.80 59.34 +13.89 106 60 100 +25
29OCT26 370.00 C 55.49 57.19 55.49 56.04 +13.35 107 100 60 +45
29OCT26 380.00 C 56.70 56.70 53.40 53.40 +13.37 108 45 90 0
29OCT26 390.00 C 55.22 55.22 50.32 50.44 +12.98 109 70 100 +68
29OCT26 400.00 C 45.07 52.84 45.07 47.55 +12.50 109 86 103 +80
29OCT26 410.00 C 50.00 50.00 44.85 45.26 +12.46 110 185 203 +185
29OCT26 420.00 C 45.33 46.00 45.33 42.90 +12.21 111 17 18 +17
29OCT26 430.00 C 43.01 43.01 43.01 40.68 +11.96 111 15 16 +15
29OCT26 440.00 C 0.00 0.00 0.00 38.20 +11.32 111 0 15 0
29OCT26 450.00 C 0.00 0.00 0.00 35.87 +10.71 111 0 1 0
29OCT26 460.00 C 0.00 0.00 0.00 33.68 +10.13 111 0 2 0
29OCT26 470.00 C 0.00 0.00 0.00 31.63 +9.58 111 0 16 0
27NOV26 245.00 C 0.00 0.00 0.00 127.59 +27.56 104 0 0 0
27NOV26 250.00 C 0.00 0.00 0.00 124.39 +27.26 104 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 121.29 +25.76 104 0 0 0
27NOV26 260.00 C 120.00 120.00 120.00 118.29 +25.71 104 2 2 +2
27NOV26 265.00 C 0.00 0.00 0.00 115.32 +25.57 104 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 112.38 +24.20 104 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 109.55 +24.07 104 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 106.82 +23.02 104 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 103.96 +22.84 104 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 101.39 +22.51 104 0 45 0
27NOV26 295.00 C 0.00 0.00 0.00 98.97 +22.35 104 0 75 0
27NOV26 300.00 C 0.00 0.00 0.00 96.44 +21.95 104 0 90 0
27NOV26 310.00 C 96.44 96.44 96.44 91.75 +20.52 105 15 180 +1
27NOV26 320.00 C 92.74 92.74 92.74 87.30 +19.56 105 15 180 +15
27NOV26 330.00 C 88.52 88.52 88.52 83.09 +18.60 105 15 48 -15
27NOV26 340.00 C 82.56 82.56 82.56 79.11 +17.67 106 15 17 0
27NOV26 350.00 C 74.96 74.96 74.96 75.40 +16.82 106 15 30 0
27NOV26 360.00 C 0.00 0.00 0.00 71.96 +16.06 106 0 30 0
27NOV26 370.00 C 73.36 73.36 73.36 68.60 +15.21 107 15 60 +15
27NOV26 380.00 C 0.00 0.00 0.00 65.57 +14.80 107 0 165 0
27NOV26 390.00 C 0.00 0.00 0.00 62.65 +14.52 108 0 0 0
27NOV26 400.00 C 66.46 66.46 66.46 59.77 +14.14 108 15 17 +15
27NOV26 410.00 C 59.00 59.00 59.00 57.28 +14.01 109 15 15 +15
27NOV26 420.00 C 56.51 56.51 56.51 54.82 +13.79 109 15 15 +15
27NOV26 430.00 C 0.00 0.00 0.00 52.50 +13.58 109 0 0 0
27NOV26 440.00 C 0.00 0.00 0.00 50.28 +13.35 110 0 0 0
27NOV26 450.00 C 0.00 0.00 0.00 48.19 +13.15 110 0 0 0
27NOV26 460.00 C 0.00 0.00 0.00 45.87 +12.62 110 0 0 0
27NOV26 470.00 C 0.00 0.00 0.00 43.66 +12.09 110 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 133.56 +26.55 100 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 130.57 +24.97 100 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 127.66 +25.64 100 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 124.86 +24.95 100 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 122.33 +24.73 101 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 119.45 +24.09 100 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 116.81 +23.67 100 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 114.26 +23.14 101 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 111.81 +22.45 101 0 5 0
30DEC26 290.00 C 0.00 0.00 0.00 109.37 +23.23 101 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 106.99 +21.97 101 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 104.56 +21.40 101 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 100.23 +21.21 101 0 400 0
30DEC26 320.00 C 0.00 0.00 0.00 96.05 +18.72 102 0 416 0
30DEC26 330.00 C 89.00 89.00 89.00 92.12 +19.49 102 2 2 +2
30DEC26 340.00 C 0.00 0.00 0.00 88.36 +18.46 103 0 700 0
30DEC26 350.00 C 84.48 84.48 84.48 84.48 +17.10 103 45 745 +45
30DEC26 360.00 C 71.54 81.15 71.54 81.15 +16.97 103 16 48 +15
30DEC26 370.00 C 0.00 0.00 0.00 78.31 +16.14 104 0 21 0
30DEC26 380.00 C 0.00 0.00 0.00 75.31 +15.94 104 0 15 0
30DEC26 390.00 C 0.00 0.00 0.00 72.46 +15.75 105 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 69.76 +15.58 105 0 0 0
30DEC26 410.00 C 66.38 66.38 66.38 66.38 +14.61 104 15 17 +15
30DEC26 420.00 C 0.00 0.00 0.00 64.75 +15.27 106 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 62.39 +15.09 106 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 60.26 +15.03 107 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 58.18 +14.93 107 0 15 0
30DEC26 460.00 C 0.00 0.00 0.00 56.13 +14.75 107 0 0 0
30DEC26 470.00 C 51.52 51.52 50.82 53.90 +14.31 107 90 97 +90
30MAR27 245.00 C 0.00 0.00 0.00 149.27 +26.09 97 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 146.53 +25.13 97 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 144.23 +25.36 97 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 141.80 +24.92 97 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 139.42 +24.43 97 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 137.14 +24.03 97 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 134.90 +24.58 98 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 133.15 +24.69 98 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 130.55 +23.89 98 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 128.44 +23.55 98 0 1,000 0
30MAR27 295.00 C 0.00 0.00 0.00 126.37 +23.12 98 0 1,003 0
30MAR27 300.00 C 0.00 0.00 0.00 124.34 +21.96 98 0 0 0
30MAR27 310.00 C 114.96 114.96 114.96 120.42 +22.26 99 5 805 +5
30MAR27 320.00 C 0.00 0.00 0.00 116.60 +21.67 99 0 4,250 0
30MAR27 330.00 C 0.00 0.00 0.00 112.99 +21.12 99 0 3,450 0
30MAR27 340.00 C 0.00 0.00 0.00 109.66 +19.11 99 1,400 1,402 +1,400
30MAR27 350.00 C 0.00 0.00 0.00 106.48 +18.57 100 1,400 1,400 +1,400
30MAR27 360.00 C 108.72 108.72 108.72 103.62 +19.56 100 15 515 +15
30MAR27 370.00 C 0.00 0.00 0.00 100.55 +19.08 100 0 500 0
30MAR27 380.00 C 102.94 102.94 102.94 97.34 +18.27 100 15 60 +15
30MAR27 390.00 C 100.24 100.24 100.24 94.58 +16.17 101 15 15 +15
30MAR27 400.00 C 97.65 97.65 97.65 91.94 +16.04 101 15 15 +10
30MAR27 410.00 C 95.18 95.18 91.61 89.40 +15.91 101 45 45 +45
30MAR27 420.00 C 91.90 91.90 91.90 87.90 +16.73 102 15 30 +15
30MAR27 430.00 C 0.00 0.00 0.00 85.66 +16.72 103 0 30 0
30MAR27 440.00 C 0.00 0.00 0.00 83.51 +16.72 103 0 15 0
30MAR27 450.00 C 77.13 77.13 72.90 81.58 +16.85 103 80 95 +80
30MAR27 460.00 C 0.00 0.00 0.00 79.53 +16.79 104 0 0 0
30MAR27 470.00 C 0.00 0.00 0.00 77.71 +16.88 104 0 36 0
29JUN27 245.00 C 0.00 0.00 0.00 161.74 +25.99 94 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 159.49 +25.69 95 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 157.29 +25.40 95 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 155.13 +25.09 95 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 153.02 +25.12 95 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 150.96 +24.82 95 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 148.94 +24.47 95 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 146.98 +24.23 96 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 145.05 +24.03 96 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 143.16 +24.03 96 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 141.33 +22.76 96 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 139.53 +23.46 96 0 0 0
29JUN27 310.00 C 0.00 0.00 0.00 136.05 +22.90 96 0 1 0
29JUN27 320.00 C 0.00 0.00 0.00 132.63 +22.26 97 0 0 0
29JUN27 330.00 C 0.00 0.00 0.00 129.45 +21.74 97 0 15 0
29JUN27 340.00 C 0.00 0.00 0.00 126.41 +20.16 97 0 16 0
29JUN27 350.00 C 0.00 0.00 0.00 123.49 +21.29 98 0 1 0
29JUN27 360.00 C 0.00 0.00 0.00 120.69 +20.82 98 0 15 0
29JUN27 370.00 C 0.00 0.00 0.00 118.00 +20.36 98 0 30 0
29JUN27 380.00 C 0.00 0.00 0.00 115.43 +22.13 99 0 15 0
29JUN27 390.00 C 0.00 0.00 0.00 112.95 +19.66 99 0 30 0
29JUN27 400.00 C 0.00 0.00 0.00 110.56 +20.42 99 0 45 0
29JUN27 410.00 C 0.00 0.00 0.00 107.58 +19.37 99 0 0 0
29JUN27 420.00 C 0.00 0.00 0.00 106.05 +19.69 100 0 0 0
29JUN27 430.00 C 0.00 0.00 0.00 103.92 +19.35 100 0 0 0
29JUN27 440.00 C 0.00 0.00 0.00 100.46 +16.08 99 0 0 0
29JUN27 450.00 C 0.00 0.00 0.00 97.67 +15.34 99 0 0 0
29JUN27 460.00 C 0.00 0.00 0.00 97.66 +17.31 101 0 0 0
29JUN27 470.00 C 0.00 0.00 0.00 96.23 +17.81 101 0 0 0
TOTAL CALL 24,510 39,671 +13,893
21AUG26 242.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 245.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 247.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 130 0
21AUG26 250.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
21AUG26 252.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 13 0
21AUG26 255.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 0 0
21AUG26 257.50 P 0.00 0.00 0.00 0.00 -0.03 0 0 33 0
21AUG26 260.00 P 0.00 0.00 0.00 0.00 -0.04 0 0 115 0
21AUG26 262.50 P 0.00 0.00 0.00 0.00 -0.07 0 0 0 0
21AUG26 265.00 P 0.00 0.00 0.00 0.00 -0.09 0 0 14 0
21AUG26 267.50 P 0.00 0.00 0.00 0.00 -0.14 0 0 15 0
21AUG26 270.00 P 0.00 0.00 0.00 0.00 -0.19 0 0 118 0
21AUG26 272.50 P 0.00 0.00 0.00 0.00 -0.27 0 0 15 0
21AUG26 275.00 P 0.00 0.00 0.00 0.00 -0.39 0 0 0 0
21AUG26 277.50 P 0.00 0.00 0.00 0.00 -0.49 0 0 0 0
21AUG26 280.00 P 0.00 0.00 0.00 0.00 -0.66 0 0 76 0
21AUG26 282.50 P 0.19 0.19 0.19 0.00 -0.88 0 15 26 0
21AUG26 285.00 P 0.00 0.00 0.00 0.00 -1.13 0 0 10 0
21AUG26 287.50 P 0.00 0.00 0.00 0.00 -1.47 0 0 15 0
21AUG26 290.00 P 0.00 0.00 0.00 0.00 -1.86 0 0 42 0
21AUG26 292.50 P 0.00 0.00 0.00 0.00 -2.33 0 0 41 0
21AUG26 295.00 P 1.74 1.74 1.74 0.00 -2.90 0 10 23 +10
21AUG26 297.50 P 2.28 2.28 0.19 0.00 -3.52 0 46 51 +30
21AUG26 300.00 P 2.48 2.48 0.10 0.00 -4.30 0 902 94 -824
21AUG26 305.00 P 1.46 1.46 1.46 0.00 -6.09 0 10 31 -5
21AUG26 310.00 P 6.48 6.48 0.10 0.00 -8.31 0 101 519 +78
21AUG26 315.00 P 3.50 3.50 0.01 0.00 -10.98 0 160 97 +60
21AUG26 320.00 P 1.80 2.19 0.90 0.00 -14.24 0 98 145 +21
21AUG26 325.00 P 3.35 3.35 0.53 0.00 -17.57 0 37 67 0
21AUG26 330.00 P 10.00 10.00 0.14 0.00 -21.37 0 163 150 +90
21AUG26 335.00 P 15.00 15.00 0.11 0.00 -25.45 0 1,360 188 +151
21AUG26 340.00 P 11.00 16.00 0.35 0.00 -30.67 0 2,067 1,783 -246
21AUG26 345.00 P 2.31 3.18 0.56 0.00 -35.28 0 417 254 +173
21AUG26 350.00 P 7.74 7.74 1.66 2.80 -37.22 0 886 0 -21
21AUG26 355.00 P 0.00 0.00 0.00 7.80 -37.05 0 0 0 0
21AUG26 360.00 P 0.00 0.00 0.00 12.80 -36.94 0 0 0 -75
21AUG26 365.00 P 0.00 0.00 0.00 17.80 -36.88 0 0 0 -48
21AUG26 370.00 P 0.00 0.00 0.00 22.80 -36.84 0 0 0 -32
21AUG26 375.00 P 0.00 0.00 0.00 27.80 -36.82 0 0 0 -1
21AUG26 380.00 P 0.00 0.00 0.00 32.80 -36.81 0 0 0 0
21AUG26 385.00 P 0.00 0.00 0.00 37.80 -36.80 0 0 0 0
21AUG26 390.00 P 0.00 0.00 0.00 42.80 -36.80 0 0 0 0
21AUG26 395.00 P 0.00 0.00 0.00 47.80 -36.80 0 0 0 0
21AUG26 400.00 P 0.00 0.00 0.00 52.80 -36.80 0 0 0 -5
21AUG26 405.00 P 0.00 0.00 0.00 57.80 -36.80 0 0 0 0
21AUG26 410.00 P 0.00 0.00 0.00 62.80 -36.80 0 0 0 -10
21AUG26 415.00 P 0.00 0.00 0.00 67.80 -36.80 0 0 0 0
21AUG26 420.00 P 0.00 0.00 0.00 72.80 -36.80 0 0 0 0
21AUG26 425.00 P 0.00 0.00 0.00 77.80 -36.80 0 0 0 0
21AUG26 430.00 P 0.00 0.00 0.00 82.80 -36.80 0 0 0 0
21AUG26 435.00 P 0.00 0.00 0.00 87.80 -36.80 0 0 0 0
21AUG26 440.00 P 0.00 0.00 0.00 92.80 -36.80 0 0 0 0
21AUG26 445.00 P 0.00 0.00 0.00 97.80 -36.80 0 0 0 0
21AUG26 450.00 P 0.00 0.00 0.00 102.80 -36.80 0 0 0 0
21AUG26 455.00 P 0.00 0.00 0.00 107.80 -36.80 0 0 0 0
21AUG26 460.00 P 0.00 0.00 0.00 112.80 -36.80 0 0 0 0
21AUG26 465.00 P 0.00 0.00 0.00 117.80 -36.80 0 0 0 0
21AUG26 470.00 P 0.00 0.00 0.00 122.80 -36.80 0 0 0 0
21AUG26 475.00 P 0.00 0.00 0.00 127.80 -36.80 0 0 0 0
28AUG26 245.00 P 1.57 2.10 1.13 0.66 -2.82 135 175 147 +145
28AUG26 250.00 P 1.60 2.45 1.27 0.88 -3.35 135 123 150 -22
28AUG26 255.00 P 5.86 5.86 2.82 1.14 -4.07 135 30 314 0
28AUG26 260.00 P 2.32 3.75 1.85 1.53 -4.52 136 179 290 +63
28AUG26 265.00 P 2.49 4.49 2.27 1.88 -5.30 135 286 170 +86
28AUG26 270.00 P 9.65 9.65 2.78 2.45 -6.04 136 465 268 +112
28AUG26 275.00 P 8.00 8.00 3.35 3.03 -6.68 136 397 375 +153
28AUG26 280.00 P 6.00 6.88 3.80 3.73 -7.65 136 352 346 +120
28AUG26 285.00 P 7.00 7.83 5.51 4.54 -8.57 136 278 295 +87
28AUG26 290.00 P 17.00 17.00 5.00 5.46 -9.68 136 721 829 +190
28AUG26 295.00 P 12.00 12.00 6.11 6.54 -10.73 137 442 205 -50
28AUG26 300.00 P 23.00 23.00 7.00 7.69 -11.77 136 486 718 -10
28AUG26 310.00 P 24.79 24.79 8.36 10.49 -14.04 137 17,635 1,563 -2,319
28AUG26 320.00 P 18.03 19.50 13.40 13.98 -16.17 137 150 1,659 +66
28AUG26 330.00 P 24.30 24.50 15.70 18.12 -18.30 138 361 297 +253
28AUG26 340.00 P 30.75 30.75 19.68 22.00 -21.19 134 235 103 +13
28AUG26 350.00 P 50.00 50.00 24.33 27.67 -23.24 136 17,880 15,994 +15,943
28AUG26 360.00 P 31.13 33.00 29.70 33.87 -23.66 139 218 119 +114
28AUG26 370.00 P 37.48 37.48 35.77 39.17 -26.31 132 113 133 +113
28AUG26 380.00 P 42.43 42.43 42.43 46.56 -28.05 135 83 84 +83
28AUG26 390.00 P 0.00 0.00 0.00 54.27 -29.12 137 0 0 0
28AUG26 400.00 P 65.00 65.00 65.00 63.04 -28.35 143 25 25 +25
28AUG26 410.00 P 0.00 0.00 0.00 71.76 -29.05 148 0 0 0
28AUG26 420.00 P 0.00 0.00 0.00 80.40 -29.94 150 0 0 0
28AUG26 430.00 P 0.00 0.00 0.00 89.14 -31.98 151 0 0 0
28AUG26 440.00 P 0.00 0.00 0.00 96.85 -32.99 142 0 0 0
28AUG26 450.00 P 0.00 0.00 0.00 106.17 -33.47 143 0 0 0
28AUG26 460.00 P 0.00 0.00 0.00 115.63 -34.59 146 0 0 0
28AUG26 470.00 P 0.00 0.00 0.00 125.19 -34.84 148 0 0 0
29SEP26 245.00 P 17.37 17.37 10.23 10.23 -7.15 114 107 105 +104
29SEP26 250.00 P 15.00 15.00 13.00 11.60 -8.13 115 101 446 -1
29SEP26 255.00 P 13.60 13.60 12.90 12.81 -8.73 115 300 313 +204
29SEP26 260.00 P 15.00 15.50 15.00 14.20 -8.84 115 5 226 +2
29SEP26 265.00 P 0.00 0.00 0.00 15.74 -9.75 115 0 94 0
29SEP26 270.00 P 0.00 0.00 0.00 17.29 -10.33 116 0 63 0
29SEP26 275.00 P 0.00 0.00 0.00 18.84 -11.04 116 0 93 0
29SEP26 280.00 P 24.15 24.15 21.50 20.59 -11.59 116 110 181 +105
29SEP26 285.00 P 26.48 26.57 22.20 22.51 -12.08 116 90 187 +85
29SEP26 290.00 P 30.35 30.35 26.23 24.43 -12.68 116 261 311 +261
29SEP26 295.00 P 31.80 31.80 25.71 26.35 -13.38 116 47 48 +31
29SEP26 300.00 P 36.81 36.81 28.50 28.37 -14.06 116 124 184 +117
29SEP26 310.00 P 35.09 35.09 35.09 32.52 -15.71 115 1 141 +1
29SEP26 320.00 P 37.37 37.37 37.37 36.67 -16.67 114 40 401 +10
29SEP26 330.00 P 44.90 44.90 44.90 41.87 -18.43 114 1 231 +1
29SEP26 340.00 P 47.87 47.87 46.49 47.07 -19.96 114 359 281 +273
29SEP26 350.00 P 50.03 51.00 50.03 53.41 -20.54 116 12 7 -5
29SEP26 360.00 P 58.00 58.00 58.00 58.01 -23.29 113 1 1 +1
29SEP26 370.00 P 64.74 65.50 60.00 65.50 -22.87 116 8,937 8,185 +7,720
29SEP26 380.00 P 70.67 71.85 63.00 71.41 -23.23 114 9,384 8,136 +8,121
29SEP26 390.00 P 75.42 78.99 75.06 78.49 -24.85 115 671 656 +656
29SEP26 400.00 P 96.70 96.70 84.27 84.69 -26.88 113 93 116 +69
29SEP26 410.00 P 0.00 0.00 0.00 92.02 -28.14 113 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 99.58 -28.56 114 0 2 0
29SEP26 430.00 P 0.00 0.00 0.00 107.32 -29.44 114 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 115.23 -30.51 114 0 0 0
29SEP26 450.00 P 0.00 0.00 0.00 123.39 -31.28 115 0 0 0
29SEP26 460.00 P 0.00 0.00 0.00 132.24 -31.00 116 0 0 0
29SEP26 470.00 P 0.00 0.00 0.00 140.69 -31.17 117 0 0 0
29OCT26 245.00 P 18.60 18.60 18.60 18.79 -8.18 111 60 60 +60
29OCT26 250.00 P 25.00 25.00 25.00 20.42 -7.96 111 10 30 +10
29OCT26 255.00 P 0.00 0.00 0.00 22.05 -10.18 111 0 4 0
29OCT26 260.00 P 0.00 0.00 0.00 23.69 -9.73 111 0 22 0
29OCT26 265.00 P 0.00 0.00 0.00 25.65 -9.99 111 0 2 0
29OCT26 270.00 P 0.00 0.00 0.00 27.66 -10.40 111 0 0 0
29OCT26 275.00 P 29.50 29.50 29.50 28.70 -11.52 109 2 15 -2
29OCT26 280.00 P 35.00 35.00 35.00 30.74 -12.11 109 1 26 +1
29OCT26 285.00 P 0.00 0.00 0.00 33.46 -12.04 111 0 15 0
29OCT26 290.00 P 39.33 39.83 39.33 35.61 -13.30 111 65 65 +35
29OCT26 295.00 P 42.64 42.64 38.11 37.84 -13.32 110 45 75 +33
29OCT26 300.00 P 47.46 47.46 47.46 40.15 -13.90 110 3 31 -2
29OCT26 310.00 P 50.37 50.37 44.29 44.29 -16.45 109 120 95 +30
29OCT26 320.00 P 55.90 55.90 50.68 50.36 -16.59 111 60 59 +44
29OCT26 330.00 P 0.00 0.00 0.00 55.84 -17.48 111 0 25 0
29OCT26 340.00 P 60.87 61.60 59.59 61.60 -18.41 111 75 30 +15
29OCT26 350.00 P 67.54 67.72 65.61 67.72 -19.08 112 90 50 +17
29OCT26 360.00 P 71.32 72.39 71.32 73.71 -20.29 112 115 115 +115
29OCT26 370.00 P 77.73 77.73 77.73 80.24 -21.28 112 100 130 +100
29OCT26 380.00 P 85.33 85.33 85.33 86.99 -22.07 113 10 10 +10
29OCT26 390.00 P 93.45 93.45 93.12 93.55 -23.35 112 125 75 +75
29OCT26 400.00 P 0.00 0.00 0.00 101.14 -23.78 113 0 0 0
29OCT26 410.00 P 0.00 0.00 0.00 108.07 -24.48 113 0 0 0
29OCT26 420.00 P 0.00 0.00 0.00 115.95 -25.07 114 0 0 0
29OCT26 430.00 P 0.00 0.00 0.00 123.83 -25.49 115 0 0 0
29OCT26 440.00 P 0.00 0.00 0.00 130.65 -26.78 114 0 0 0
29OCT26 450.00 P 0.00 0.00 0.00 139.44 -26.81 116 0 0 0
29OCT26 460.00 P 0.00 0.00 0.00 146.62 -27.81 115 0 0 0
29OCT26 470.00 P 0.00 0.00 0.00 155.68 -27.32 117 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 25.93 -8.49 109 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 27.75 -8.95 109 0 12 0
27NOV26 255.00 P 0.00 0.00 0.00 29.63 -9.61 108 0 10 0
27NOV26 260.00 P 32.28 32.28 32.28 31.59 -9.92 108 32 48 +32
27NOV26 265.00 P 0.00 0.00 0.00 33.61 -10.39 108 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 35.75 -11.05 109 0 9 0
27NOV26 275.00 P 0.00 0.00 0.00 37.94 -11.31 109 0 7 0
27NOV26 280.00 P 0.00 0.00 0.00 40.18 -11.60 109 0 21 0
27NOV26 285.00 P 0.00 0.00 0.00 42.27 -13.05 108 0 15 0
27NOV26 290.00 P 0.00 0.00 0.00 45.26 -13.06 109 0 16 0
27NOV26 295.00 P 48.16 48.16 48.16 47.70 -13.41 109 15 30 0
27NOV26 300.00 P 56.20 56.20 50.66 50.21 -15.12 109 36 24 -12
27NOV26 310.00 P 57.56 57.56 55.85 55.47 -15.28 110 30 30 +15
27NOV26 320.00 P 63.21 65.15 61.31 60.95 -15.81 110 45 61 +30
27NOV26 330.00 P 66.05 67.02 66.05 66.68 -16.92 110 30 30 +15
27NOV26 340.00 P 73.13 73.13 73.13 72.64 -17.60 110 15 30 +15
27NOV26 350.00 P 82.00 82.10 79.31 78.82 -18.94 111 50 65 +50
27NOV26 360.00 P 85.69 85.69 85.69 84.83 -19.49 110 15 15 +15
27NOV26 370.00 P 0.00 0.00 0.00 91.48 -20.86 110 0 0 0
27NOV26 380.00 P 0.00 0.00 0.00 98.34 -20.68 111 0 0 0
27NOV26 390.00 P 0.00 0.00 0.00 105.38 -21.83 112 0 0 0
27NOV26 400.00 P 0.00 0.00 0.00 111.85 -23.36 111 0 0 0
27NOV26 410.00 P 0.00 0.00 0.00 119.18 -23.75 111 0 0 0
27NOV26 420.00 P 0.00 0.00 0.00 127.40 -23.84 112 0 2 0
27NOV26 430.00 P 0.00 0.00 0.00 135.04 -24.23 113 0 0 0
27NOV26 440.00 P 0.00 0.00 0.00 142.78 -24.56 114 0 0 0
27NOV26 450.00 P 0.00 0.00 0.00 150.66 -25.26 114 0 0 0
27NOV26 460.00 P 0.00 0.00 0.00 159.04 -25.39 115 0 0 0
27NOV26 470.00 P 0.00 0.00 0.00 166.77 -26.31 115 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 32.04 -8.82 105 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 33.53 -9.76 104 0 9 0
30DEC26 255.00 P 0.00 0.00 0.00 36.11 -9.82 105 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 38.07 -10.11 105 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 40.31 -10.89 105 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 42.58 -10.81 105 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 44.90 -12.91 105 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 46.85 -13.69 104 0 35 0
30DEC26 285.00 P 0.00 0.00 0.00 49.84 -12.68 105 0 15 0
30DEC26 290.00 P 0.00 0.00 0.00 53.84 -11.67 107 0 15 0
30DEC26 295.00 P 0.00 0.00 0.00 56.45 -11.98 107 0 0 0
30DEC26 300.00 P 64.54 64.54 64.54 59.11 -11.91 108 5 20 0
30DEC26 310.00 P 67.84 67.84 67.84 64.61 -12.91 108 15 415 +15
30DEC26 320.00 P 68.86 68.86 68.86 70.33 -14.13 108 15 466 +15
30DEC26 330.00 P 0.00 0.00 0.00 76.23 -15.55 108 0 122 0
30DEC26 340.00 P 0.00 0.00 0.00 82.38 -16.39 108 0 700 0
30DEC26 350.00 P 89.11 89.11 88.58 88.58 -16.65 108 30 730 +30
30DEC26 360.00 P 99.00 99.00 95.65 94.01 -18.55 107 65 65 +65
30DEC26 370.00 P 0.00 0.00 0.00 100.78 -18.71 107 0 50 0
30DEC26 380.00 P 120.00 120.00 108.81 108.81 -18.90 109 20 20 +15
30DEC26 390.00 P 0.00 0.00 0.00 114.80 -19.95 108 0 0 0
30DEC26 400.00 P 0.00 0.00 0.00 122.04 -20.64 109 0 0 0
30DEC26 410.00 P 0.00 0.00 0.00 129.31 -21.24 109 0 0 0
30DEC26 420.00 P 0.00 0.00 0.00 136.79 -21.97 109 0 0 0
30DEC26 430.00 P 0.00 0.00 0.00 144.41 -22.45 110 0 0 0
30DEC26 440.00 P 0.00 0.00 0.00 152.15 -22.82 110 0 0 0
30DEC26 450.00 P 0.00 0.00 0.00 159.98 -23.10 111 0 0 0
30DEC26 460.00 P 0.00 0.00 0.00 167.91 -23.46 111 0 0 0
30DEC26 470.00 P 0.00 0.00 0.00 175.95 -24.06 111 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 46.83 -8.94 102 0 4 0
30MAR27 250.00 P 0.00 0.00 0.00 49.23 -8.90 102 0 20 0
30MAR27 255.00 P 0.00 0.00 0.00 51.69 -9.23 102 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 54.21 -9.57 102 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 56.77 -10.40 102 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 59.41 -10.25 102 0 15 0
30MAR27 275.00 P 0.00 0.00 0.00 61.77 -12.62 101 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 64.51 -12.92 102 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 67.41 -13.12 102 0 61 0
30MAR27 290.00 P 0.00 0.00 0.00 72.15 -11.52 104 0 1,000 0
30MAR27 295.00 P 74.83 74.83 74.83 75.01 -10.63 105 15 1,015 +15
30MAR27 300.00 P 83.50 83.50 83.50 77.91 -12.15 104 15 16 +15
30MAR27 310.00 P 89.81 89.81 89.81 83.86 -12.77 104 15 815 +15
30MAR27 320.00 P 89.84 89.84 89.84 90.00 -12.97 104 15 4,250 0
30MAR27 330.00 P 99.95 99.95 96.19 96.27 -14.74 105 30 3,486 +15
30MAR27 340.00 P 112.01 112.01 102.36 102.36 -13.70 105 1,430 1,400 +1,385
30MAR27 350.00 P 108.49 108.49 108.49 109.30 -14.13 105 1,460 1,480 +1,445
30MAR27 360.00 P 123.88 123.88 123.88 114.31 -16.82 103 15 500 0
30MAR27 370.00 P 131.11 131.11 131.11 121.53 -17.07 104 15 515 +15
30MAR27 380.00 P 129.26 129.26 129.26 128.09 -17.97 104 15 15 +15
30MAR27 390.00 P 136.45 136.45 136.45 135.90 -17.56 105 15 15 +15
30MAR27 400.00 P 0.00 0.00 0.00 142.63 -18.43 105 0 0 0
30MAR27 410.00 P 0.00 0.00 0.00 150.97 -18.01 106 0 0 0
30MAR27 420.00 P 0.00 0.00 0.00 157.63 -19.94 105 0 0 0
30MAR27 430.00 P 0.00 0.00 0.00 166.21 -19.37 106 0 0 0
30MAR27 440.00 P 0.00 0.00 0.00 173.64 -19.69 106 0 0 0
30MAR27 450.00 P 0.00 0.00 0.00 180.86 -21.04 106 0 0 0
30MAR27 460.00 P 0.00 0.00 0.00 189.10 -21.08 107 0 0 0
30MAR27 470.00 P 0.00 0.00 0.00 196.76 -21.38 107 0 0 0
29JUN27 245.00 P 65.52 65.52 59.33 58.66 -8.59 100 46 61 +46
29JUN27 250.00 P 68.40 68.40 68.40 61.40 -8.88 100 15 15 +15
29JUN27 255.00 P 0.00 0.00 0.00 64.07 -9.15 100 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 66.82 -9.50 100 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 67.68 -11.67 98 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 70.37 -12.60 98 0 5 0
29JUN27 275.00 P 0.00 0.00 0.00 73.33 -14.21 98 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 76.34 -14.35 98 0 0 0
29JUN27 285.00 P 0.00 0.00 0.00 79.40 -13.14 99 0 0 0
29JUN27 290.00 P 0.00 0.00 0.00 86.12 -10.75 102 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 89.20 -10.11 102 0 0 0
29JUN27 300.00 P 0.00 0.00 0.00 92.24 -11.23 102 0 0 0
29JUN27 310.00 P 0.00 0.00 0.00 98.42 -11.64 102 0 0 0
29JUN27 320.00 P 0.00 0.00 0.00 104.77 -11.95 102 0 2 0
29JUN27 330.00 P 0.00 0.00 0.00 111.24 -12.60 102 0 0 0
29JUN27 340.00 P 0.00 0.00 0.00 117.87 -13.26 103 0 0 0
29JUN27 350.00 P 0.00 0.00 0.00 124.61 -13.14 103 0 66 0
29JUN27 360.00 P 0.00 0.00 0.00 130.31 -14.68 102 0 0 0
29JUN27 370.00 P 0.00 0.00 0.00 137.45 -15.56 102 0 0 0
29JUN27 380.00 P 0.00 0.00 0.00 144.70 -15.98 102 0 0 0
29JUN27 390.00 P 0.00 0.00 0.00 152.06 -16.42 102 0 0 0
29JUN27 400.00 P 0.00 0.00 0.00 159.72 -16.58 103 0 0 0
29JUN27 410.00 P 0.00 0.00 0.00 167.27 -17.41 103 0 0 0
29JUN27 420.00 P 0.00 0.00 0.00 174.91 -17.34 104 0 0 0
29JUN27 430.00 P 0.00 0.00 0.00 182.63 -18.16 104 0 0 0
29JUN27 440.00 P 0.00 0.00 0.00 190.43 -18.00 104 0 0 0
29JUN27 450.00 P 0.00 0.00 0.00 198.31 -18.51 104 0 0 0
29JUN27 460.00 P 0.00 0.00 0.00 206.25 -18.56 105 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 214.26 -18.95 105 0 0 0
TOTAL PUT 71,950 67,364 +36,103
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MOL - CMOC CLOSING PRICE HK$ 17.000
28AUG26 10.00 C 0.00 0.00 0.00 7.00 +0.24 0 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 6.51 +0.19 135 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 6.01 +0.28 122 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 5.54 +0.28 150 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 5.00 +0.17 0 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 4.50 +0.23 0 0 0 0
28AUG26 13.00 C 4.00 4.00 4.00 4.13 +0.40 144 10 50 0
28AUG26 13.50 C 0.00 0.00 0.00 3.51 +0.27 65 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 3.03 +0.22 77 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 2.51 +0.21 45 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 2.03 +0.26 53 0 27 0
28AUG26 15.50 C 0.00 0.00 0.00 1.57 +0.24 53 0 26 0
28AUG26 16.00 C 0.00 0.00 0.00 1.14 +0.19 52 0 24 0
28AUG26 16.50 C 0.00 0.00 0.00 0.81 +0.16 55 0 16 0
28AUG26 17.00 C 0.00 0.00 0.00 0.49 +0.09 51 0 11 0
28AUG26 17.50 C 0.42 0.42 0.30 0.30 +0.07 53 4 38 0
28AUG26 18.00 C 0.20 0.25 0.17 0.17 +0.05 54 13 107 -12
28AUG26 18.50 C 0.12 0.12 0.10 0.09 +0.03 54 6 64 -4
28AUG26 19.00 C 0.10 0.10 0.07 0.04 +0.01 53 9 203 0
28AUG26 19.50 C 0.00 0.00 0.00 0.02 0.00 54 0 43 0
28AUG26 20.00 C 0.03 0.03 0.02 0.01 0.00 56 3 100 -3
28AUG26 21.00 C 0.02 0.02 0.02 0.01 0.00 70 1 63 -1
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 83 0 9 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 95 0 76 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 106 0 93 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 117 0 31 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 127 0 17 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 137 0 8 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 146 0 6 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 155 0 3 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 163 0 12 0
29SEP26 8.50 C 0.00 0.00 0.00 8.59 +0.32 137 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 8.35 +0.29 134 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 8.10 +0.33 129 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 7.76 +0.20 83 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 7.51 +0.25 79 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 7.26 +0.24 75 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 7.01 +0.24 71 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.51 +0.19 63 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.01 +0.25 55 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.54 +0.23 72 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.11 +0.28 79 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.52 +0.19 51 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.13 +0.31 67 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.52 +0.16 39 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.11 +0.24 50 0 8 0
29SEP26 14.50 C 0.00 0.00 0.00 2.69 +0.16 50 0 1 0
29SEP26 15.00 C 0.00 0.00 0.00 2.28 +0.18 49 0 4 0
29SEP26 15.50 C 0.00 0.00 0.00 1.95 +0.20 51 0 1 0
29SEP26 16.00 C 0.00 0.00 0.00 1.63 +0.17 51 0 35 0
29SEP26 16.50 C 0.00 0.00 0.00 1.33 +0.13 50 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 1.10 +0.12 51 0 19 0
29SEP26 17.50 C 0.86 0.86 0.86 0.91 +0.12 52 10 85 0
29SEP26 18.00 C 0.82 0.82 0.71 0.72 +0.09 51 2 48 +1
29SEP26 18.50 C 0.62 0.62 0.62 0.57 +0.08 51 2 40 +1
29SEP26 19.00 C 0.50 0.50 0.50 0.45 +0.08 51 1 48 +1
29SEP26 19.50 C 0.41 0.41 0.41 0.35 +0.06 51 1 77 0
29SEP26 20.00 C 0.00 0.00 0.00 0.26 +0.04 51 0 71 0
29SEP26 21.00 C 0.25 0.25 0.24 0.15 +0.03 51 2 59 0
29SEP26 22.00 C 0.00 0.00 0.00 0.08 +0.01 51 0 580 0
29SEP26 23.00 C 0.00 0.00 0.00 0.05 +0.01 52 0 127 0
29SEP26 24.00 C 0.09 0.09 0.09 0.03 +0.01 53 8 108 +8
29SEP26 25.00 C 0.00 0.00 0.00 0.02 +0.01 55 0 502 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 54 0 13 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 58 0 10 0
29SEP26 28.00 C 0.03 0.03 0.03 0.01 0.00 62 1 2 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 66 0 9 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 69 0 5 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 73 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 79 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 7.08 +0.26 80 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 6.57 +0.25 72 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 6.01 +0.20 46 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 5.54 +0.21 55 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 5.15 +0.29 63 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 4.59 +0.19 51 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 4.15 +0.21 51 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 3.76 +0.22 53 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 3.37 +0.24 53 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 2.95 +0.22 50 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 2.60 +0.20 50 0 6 0
29OCT26 15.50 C 0.00 0.00 0.00 2.28 +0.18 50 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 1.99 +0.17 50 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 1.73 +0.17 51 0 15 0
29OCT26 17.00 C 0.00 0.00 0.00 1.49 +0.11 51 0 34 0
29OCT26 17.50 C 0.00 0.00 0.00 1.29 +0.11 51 0 28 0
29OCT26 18.00 C 0.00 0.00 0.00 1.11 +0.11 51 0 31 0
29OCT26 18.50 C 0.00 0.00 0.00 0.94 +0.10 51 0 8 0
29OCT26 19.00 C 0.00 0.00 0.00 0.79 +0.09 51 0 33 0
29OCT26 19.50 C 0.00 0.00 0.00 0.67 +0.08 51 0 19 0
29OCT26 20.00 C 0.00 0.00 0.00 0.55 +0.06 51 0 66 0
29OCT26 21.00 C 0.00 0.00 0.00 0.38 +0.05 51 0 32 0
29OCT26 22.00 C 0.00 0.00 0.00 0.26 +0.03 51 0 18 0
29OCT26 23.00 C 0.00 0.00 0.00 0.17 +0.02 51 0 56 0
29OCT26 24.00 C 0.22 0.22 0.22 0.11 +0.01 50 15 30 +15
29OCT26 25.00 C 0.00 0.00 0.00 0.08 +0.01 51 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.05 +0.01 51 0 30 0
29OCT26 27.00 C 0.00 0.00 0.00 0.04 +0.01 53 0 1 0
27NOV26 12.00 C 0.00 0.00 0.00 5.19 +0.21 54 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 4.72 +0.17 51 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 4.36 +0.22 54 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 3.87 +0.14 48 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 3.50 +0.13 49 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 3.11 +0.09 48 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 2.86 +0.18 50 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 2.55 +0.17 50 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 2.26 +0.14 50 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 2.01 +0.13 50 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 1.80 +0.14 51 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 1.60 +0.15 51 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 1.42 +0.14 52 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 1.24 +0.14 51 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 1.09 +0.13 51 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.95 +0.12 51 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.82 +0.10 51 0 2 0
27NOV26 21.00 C 0.00 0.00 0.00 0.61 +0.08 51 0 15 0
27NOV26 22.00 C 0.00 0.00 0.00 0.45 +0.06 51 0 15 0
27NOV26 23.00 C 0.00 0.00 0.00 0.33 +0.05 51 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.25 +0.05 51 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.18 +0.03 51 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.13 +0.02 51 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.09 +0.01 50 0 15 0
30DEC26 10.00 C 0.00 0.00 0.00 7.08 +0.19 54 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.57 +0.14 47 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.06 +0.09 41 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.68 +0.16 49 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.20 +0.11 45 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.79 +0.11 46 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.39 +0.10 46 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.09 +0.18 50 0 3 0
30DEC26 14.00 C 0.00 0.00 0.00 3.69 +0.14 48 0 8 0
30DEC26 14.50 C 0.00 0.00 0.00 3.33 +0.12 47 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.02 +0.13 48 0 1 0
30DEC26 15.50 C 0.00 0.00 0.00 2.73 +0.09 48 0 1 0
30DEC26 16.00 C 0.00 0.00 0.00 2.56 +0.22 51 0 30 0
30DEC26 16.50 C 0.00 0.00 0.00 2.24 +0.12 49 0 1 0
30DEC26 17.00 C 0.00 0.00 0.00 2.03 +0.12 49 0 37 0
30DEC26 17.50 C 0.00 0.00 0.00 1.85 +0.18 50 0 9 0
30DEC26 18.00 C 0.00 0.00 0.00 1.66 +0.12 50 0 63 0
30DEC26 18.50 C 0.00 0.00 0.00 1.49 +0.12 50 0 9 0
30DEC26 19.00 C 0.00 0.00 0.00 1.33 +0.11 50 0 19 0
30DEC26 19.50 C 0.00 0.00 0.00 1.19 +0.11 50 0 10 0
30DEC26 20.00 C 0.00 0.00 0.00 1.06 +0.14 50 0 47 0
30DEC26 21.00 C 0.00 0.00 0.00 0.83 +0.09 50 0 23 0
30DEC26 22.00 C 0.00 0.00 0.00 0.65 +0.07 50 0 360 0
30DEC26 23.00 C 0.00 0.00 0.00 0.50 +0.06 50 0 39 0
30DEC26 24.00 C 0.00 0.00 0.00 0.39 +0.05 50 0 16 0
30DEC26 25.00 C 0.00 0.00 0.00 0.30 +0.04 50 0 4 0
30DEC26 26.00 C 0.00 0.00 0.00 0.23 +0.03 50 0 47 0
30DEC26 27.00 C 0.00 0.00 0.00 0.17 +0.02 49 0 112 0
30DEC26 28.00 C 0.23 0.23 0.23 0.14 +0.02 50 1 3,515 +1
30DEC26 29.00 C 0.00 0.00 0.00 0.10 +0.01 50 0 34 0
30DEC26 30.00 C 0.00 0.00 0.00 0.08 +0.01 50 0 36 0
30DEC26 31.00 C 0.00 0.00 0.00 0.06 +0.01 50 0 20 0
30DEC26 32.00 C 0.00 0.00 0.00 0.05 +0.01 50 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 0.04 +0.01 51 0 22 0
30DEC26 34.00 C 0.00 0.00 0.00 0.03 +0.01 51 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 7.19 +0.12 45 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 6.76 +0.09 46 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 6.34 +0.09 46 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.94 +0.09 47 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.57 +0.10 47 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 5.20 +0.10 48 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.85 +0.10 48 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.52 +0.11 48 0 1 0
30MAR27 14.00 C 0.00 0.00 0.00 4.20 +0.10 48 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.92 +0.14 49 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.61 +0.09 48 0 15 0
30MAR27 15.50 C 0.00 0.00 0.00 3.35 +0.10 49 0 19 0
30MAR27 16.00 C 0.00 0.00 0.00 3.10 +0.09 49 0 0 0
30MAR27 16.50 C 3.03 3.03 3.03 2.92 +0.16 50 6 6 +6
30MAR27 17.00 C 0.00 0.00 0.00 2.70 +0.15 50 0 29 0
30MAR27 17.50 C 0.00 0.00 0.00 2.49 +0.14 50 0 21 0
30MAR27 18.00 C 0.00 0.00 0.00 2.34 +0.19 50 0 43 0
30MAR27 18.50 C 0.00 0.00 0.00 2.15 +0.17 50 0 15 0
30MAR27 19.00 C 0.00 0.00 0.00 1.99 +0.18 50 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.82 +0.16 50 0 10 0
30MAR27 20.00 C 0.00 0.00 0.00 1.68 +0.15 50 0 5 0
30MAR27 21.00 C 0.00 0.00 0.00 1.42 +0.15 50 0 500 0
30MAR27 22.00 C 0.00 0.00 0.00 1.20 +0.13 50 0 1 0
30MAR27 23.00 C 0.00 0.00 0.00 1.00 +0.11 50 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.85 +0.11 50 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.70 +0.08 50 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.60 +0.09 50 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.49 +0.06 50 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.42 +0.06 50 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.34 +0.04 49 0 15 0
30MAR27 30.00 C 0.00 0.00 0.00 0.29 +0.04 49 0 1 0
30MAR27 31.00 C 0.00 0.00 0.00 0.24 +0.04 49 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.21 +0.04 50 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.17 +0.03 49 0 22 0
30MAR27 34.00 C 0.00 0.00 0.00 0.14 +0.02 49 0 15 0
29JUN27 10.00 C 0.00 0.00 0.00 7.39 +0.08 46 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 6.99 +0.08 46 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 6.60 +0.07 46 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 6.23 +0.07 47 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 5.87 +0.08 47 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 5.57 +0.12 48 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 5.24 +0.10 48 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 4.93 +0.09 48 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 4.64 +0.09 48 0 8 0
29JUN27 14.50 C 0.00 0.00 0.00 4.36 +0.10 48 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 4.10 +0.15 49 0 15 0
29JUN27 15.50 C 0.00 0.00 0.00 3.88 +0.18 49 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 3.64 +0.12 49 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 3.42 +0.11 49 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 3.17 +0.06 49 0 30 0
29JUN27 17.50 C 0.00 0.00 0.00 3.06 +0.13 50 0 6 0
29JUN27 18.00 C 0.00 0.00 0.00 2.88 +0.13 50 0 10 0
29JUN27 18.50 C 0.00 0.00 0.00 2.71 +0.12 51 0 36 0
29JUN27 19.00 C 0.00 0.00 0.00 2.55 +0.12 51 0 17 0
29JUN27 19.50 C 0.00 0.00 0.00 2.36 +0.08 50 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 2.21 +0.10 50 0 1 0
29JUN27 21.00 C 0.00 0.00 0.00 1.97 +0.10 50 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 1.74 +0.15 51 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 1.48 +0.05 50 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 1.32 +0.07 50 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 1.18 +0.06 51 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 1.05 +0.07 51 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.93 +0.07 51 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.82 +0.06 51 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.72 +0.06 51 0 16 0
TOTAL CALL 95 8,716 +13
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 138 0 15 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 125 0 1 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 113 0 2 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 101 0 6 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 89 0 14 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 78 0 81 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 67 0 27 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 -0.01 57 0 24 0
28AUG26 15.00 P 0.02 0.02 0.02 0.02 -0.02 52 2 17 -2
28AUG26 15.50 P 0.00 0.00 0.00 0.05 -0.05 50 0 9 0
28AUG26 16.00 P 0.11 0.11 0.11 0.13 -0.08 51 1 30 0
28AUG26 16.50 P 0.30 0.30 0.27 0.27 -0.12 52 6 68 -1
28AUG26 17.00 P 0.00 0.00 0.00 0.50 -0.15 53 0 101 0
28AUG26 17.50 P 0.00 0.00 0.00 0.79 -0.20 53 0 25 0
28AUG26 18.00 P 0.00 0.00 0.00 1.15 -0.24 52 0 31 0
28AUG26 18.50 P 0.00 0.00 0.00 1.57 -0.26 52 0 48 0
28AUG26 19.00 P 0.00 0.00 0.00 2.03 -0.27 52 0 23 0
28AUG26 19.50 P 0.00 0.00 0.00 2.54 -0.25 65 0 11 0
28AUG26 20.00 P 0.00 0.00 0.00 3.09 -0.19 88 0 13 0
28AUG26 21.00 P 0.00 0.00 0.00 4.00 -0.28 0 0 50 0
28AUG26 22.00 P 0.00 0.00 0.00 5.00 -0.28 0 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 6.01 -0.27 102 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 7.01 -0.27 114 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 8.00 -0.28 0 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 9.00 -0.28 0 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 10.00 -0.28 0 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 11.02 -0.26 167 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 12.01 -0.28 165 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 13.03 -0.26 195 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 89 0 6 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 85 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 82 0 3 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 78 0 2 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 75 0 1 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 69 0 11 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 58 0 1 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 52 0 40 0
29SEP26 12.00 P 0.00 0.00 0.00 0.02 0.00 52 0 57 0
29SEP26 12.50 P 0.00 0.00 0.00 0.03 -0.01 50 0 22 0
29SEP26 13.00 P 0.06 0.06 0.06 0.06 -0.01 51 5 24 -5
29SEP26 13.50 P 0.00 0.00 0.00 0.10 -0.02 50 0 17 0
29SEP26 14.00 P 0.00 0.00 0.00 0.16 -0.03 50 0 47 0
29SEP26 14.50 P 0.00 0.00 0.00 0.24 -0.04 50 0 24 0
29SEP26 15.00 P 0.00 0.00 0.00 0.35 -0.06 50 0 547 0
29SEP26 15.50 P 0.51 0.51 0.51 0.49 -0.08 50 20 66 +1
29SEP26 16.00 P 0.57 0.70 0.57 0.67 -0.09 50 14 62 +12
29SEP26 16.50 P 0.95 0.95 0.95 0.89 -0.11 50 15 83 +15
29SEP26 17.00 P 0.00 0.00 0.00 1.15 -0.13 50 0 81 0
29SEP26 17.50 P 0.00 0.00 0.00 1.45 -0.14 51 0 78 0
29SEP26 18.00 P 0.00 0.00 0.00 1.79 -0.15 52 0 49 0
29SEP26 18.50 P 0.00 0.00 0.00 2.12 -0.19 51 0 132 0
29SEP26 19.00 P 2.50 2.50 2.50 2.50 -0.20 51 15 131 0
29SEP26 19.50 P 0.00 0.00 0.00 2.90 -0.20 51 0 49 0
29SEP26 20.00 P 0.00 0.00 0.00 3.36 -0.12 53 0 11 0
29SEP26 21.00 P 0.00 0.00 0.00 4.25 -0.16 54 0 29 0
29SEP26 22.00 P 0.00 0.00 0.00 5.20 -0.18 57 0 20 0
29SEP26 23.00 P 0.00 0.00 0.00 6.17 -0.15 60 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.21 -0.14 72 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.08 -0.22 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.18 -0.13 80 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.17 -0.14 84 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 11.16 -0.16 87 0 34 0
29SEP26 29.00 P 0.00 0.00 0.00 12.18 -0.11 95 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 13.03 -0.26 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 14.10 -0.21 84 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 15.10 -0.26 88 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 16.08 -0.23 62 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 17.08 -0.23 75 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 52 0 2 0
29OCT26 10.50 P 0.00 0.00 0.00 0.02 0.00 52 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.03 0.00 51 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.05 -0.01 51 0 18 0
29OCT26 12.00 P 0.00 0.00 0.00 0.08 -0.01 51 0 31 0
29OCT26 12.50 P 0.11 0.11 0.11 0.12 -0.02 50 1 9 0
29OCT26 13.00 P 0.00 0.00 0.00 0.17 -0.04 50 0 22 0
29OCT26 13.50 P 0.00 0.00 0.00 0.25 -0.04 50 0 14 0
29OCT26 14.00 P 0.00 0.00 0.00 0.35 -0.05 50 0 33 0
29OCT26 14.50 P 0.00 0.00 0.00 0.47 -0.06 50 0 41 0
29OCT26 15.00 P 0.00 0.00 0.00 0.61 -0.08 49 0 27 0
29OCT26 15.50 P 0.00 0.00 0.00 0.78 -0.10 49 0 30 0
29OCT26 16.00 P 0.00 0.00 0.00 0.98 -0.11 49 0 12 0
29OCT26 16.50 P 0.00 0.00 0.00 1.24 -0.09 50 0 16 0
29OCT26 17.00 P 0.00 0.00 0.00 1.49 -0.12 50 0 31 0
29OCT26 17.50 P 0.00 0.00 0.00 1.80 -0.13 51 0 16 0
29OCT26 18.00 P 0.00 0.00 0.00 2.15 -0.07 52 0 96 0
29OCT26 18.50 P 0.00 0.00 0.00 2.49 -0.08 52 0 214 0
29OCT26 19.00 P 0.00 0.00 0.00 2.88 -0.07 54 0 172 0
29OCT26 19.50 P 0.00 0.00 0.00 3.25 -0.09 54 0 54 0
29OCT26 20.00 P 0.00 0.00 0.00 3.67 -0.08 55 0 17 0
29OCT26 21.00 P 0.00 0.00 0.00 4.53 -0.12 57 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 5.41 -0.08 58 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 6.19 -0.30 49 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 7.28 -0.07 61 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 8.20 -0.15 60 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 9.18 -0.13 63 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 10.17 -0.14 66 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.16 -0.01 50 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.22 -0.02 50 0 15 0
27NOV26 13.00 P 0.00 0.00 0.00 0.30 -0.03 50 0 1 0
27NOV26 13.50 P 0.00 0.00 0.00 0.40 -0.04 50 0 13 0
27NOV26 14.00 P 0.00 0.00 0.00 0.52 -0.05 50 0 0 0
27NOV26 14.50 P 0.64 0.64 0.64 0.66 -0.06 50 8 8 +8
27NOV26 15.00 P 0.00 0.00 0.00 0.83 -0.07 50 0 1 0
27NOV26 15.50 P 0.00 0.00 0.00 1.02 -0.08 49 0 1 0
27NOV26 16.00 P 0.00 0.00 0.00 1.23 -0.11 49 0 14 0
27NOV26 16.50 P 0.00 0.00 0.00 1.48 -0.11 50 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 1.75 -0.12 50 0 60 0
27NOV26 17.50 P 0.00 0.00 0.00 2.05 -0.13 50 0 15 0
27NOV26 18.00 P 0.00 0.00 0.00 2.37 -0.11 51 0 17 0
27NOV26 18.50 P 0.00 0.00 0.00 2.73 -0.08 51 0 50 0
27NOV26 19.00 P 0.00 0.00 0.00 3.07 -0.10 51 0 54 0
27NOV26 19.50 P 0.00 0.00 0.00 3.49 -0.06 53 0 56 0
27NOV26 20.00 P 0.00 0.00 0.00 3.86 -0.08 53 0 10 0
27NOV26 21.00 P 0.00 0.00 0.00 4.72 -0.05 55 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 5.55 -0.10 55 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 6.37 -0.21 53 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 7.35 -0.13 57 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 8.28 -0.12 57 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 9.23 -0.13 58 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 10.17 -0.15 57 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.06 0.00 50 0 1 0
30DEC26 10.50 P 0.00 0.00 0.00 0.08 -0.01 49 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.12 -0.01 49 0 15 0
30DEC26 11.50 P 0.00 0.00 0.00 0.18 -0.01 49 0 15 0
30DEC26 12.00 P 0.00 0.00 0.00 0.24 -0.02 49 0 2 0
30DEC26 12.50 P 0.00 0.00 0.00 0.32 -0.03 49 0 16 0
30DEC26 13.00 P 0.00 0.00 0.00 0.42 -0.04 49 0 304 0
30DEC26 13.50 P 0.00 0.00 0.00 0.54 -0.05 49 0 45 0
30DEC26 14.00 P 0.00 0.00 0.00 0.67 -0.06 49 0 22 0
30DEC26 14.50 P 0.00 0.00 0.00 0.83 -0.07 48 0 25 0
30DEC26 15.00 P 1.03 1.03 1.03 1.01 -0.09 49 11 26 -8
30DEC26 15.50 P 0.00 0.00 0.00 1.22 -0.10 49 0 42 0
30DEC26 16.00 P 0.00 0.00 0.00 1.45 -0.11 49 0 52 0
30DEC26 16.50 P 0.00 0.00 0.00 1.71 -0.11 49 0 36 0
30DEC26 17.00 P 0.00 0.00 0.00 1.99 -0.09 50 0 25 0
30DEC26 17.50 P 0.00 0.00 0.00 2.29 -0.09 50 0 40 0
30DEC26 18.00 P 0.00 0.00 0.00 2.58 -0.10 50 0 553 0
30DEC26 18.50 P 0.00 0.00 0.00 2.91 -0.13 50 0 47 0
30DEC26 19.00 P 3.33 3.33 3.33 3.30 -0.09 51 1 25 +1
30DEC26 19.50 P 0.00 0.00 0.00 3.67 -0.07 51 0 71 0
30DEC26 20.00 P 0.00 0.00 0.00 3.98 -0.14 50 0 68 0
30DEC26 21.00 P 0.00 0.00 0.00 4.85 -0.11 52 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 5.70 -0.11 54 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.51 -0.17 52 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 7.40 -0.17 52 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.39 -0.10 56 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 9.32 -0.10 57 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 10.27 -0.10 58 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 11.22 -0.11 58 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 12.18 -0.12 58 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 13.16 -0.13 59 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 14.10 -0.26 54 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 15.10 -0.26 56 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 16.12 -0.21 62 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 17.08 -0.27 53 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.19 0.00 50 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.25 -0.01 50 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.31 -0.02 49 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.39 -0.02 48 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.50 -0.02 48 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.62 -0.02 49 0 15 0
30MAR27 13.00 P 0.00 0.00 0.00 0.76 -0.03 49 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.90 -0.05 48 0 30 0
30MAR27 14.00 P 0.00 0.00 0.00 1.08 -0.05 48 0 8 0
30MAR27 14.50 P 0.00 0.00 0.00 1.26 -0.07 48 0 40 0
30MAR27 15.00 P 1.40 1.40 1.40 1.47 -0.08 48 15 30 -15
30MAR27 15.50 P 0.00 0.00 0.00 1.68 -0.11 48 0 80 0
30MAR27 16.00 P 0.00 0.00 0.00 1.93 -0.11 48 0 62 0
30MAR27 16.50 P 0.00 0.00 0.00 2.19 -0.13 48 0 76 0
30MAR27 17.00 P 0.00 0.00 0.00 2.47 -0.05 48 0 45 0
30MAR27 17.50 P 0.00 0.00 0.00 2.77 -0.14 49 0 700 0
30MAR27 18.00 P 0.00 0.00 0.00 3.05 -0.08 48 0 7 0
30MAR27 18.50 P 0.00 0.00 0.00 3.44 -0.12 50 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.78 -0.11 50 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.14 -0.11 50 0 2 0
30MAR27 20.00 P 0.00 0.00 0.00 4.50 -0.11 50 0 3 0
30MAR27 21.00 P 0.00 0.00 0.00 5.26 -0.13 51 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.06 -0.14 51 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.94 -0.09 53 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.78 -0.10 53 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 8.66 -0.10 53 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 9.57 -0.09 54 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 10.48 -0.09 54 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 11.40 -0.09 55 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 12.33 -0.10 55 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 13.27 -0.11 55 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 14.23 -0.13 55 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 15.20 -0.16 56 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 16.18 -0.15 57 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 17.16 -0.20 57 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.37 -0.02 51 0 25 0
29JUN27 10.50 P 0.00 0.00 0.00 0.46 -0.02 51 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.56 -0.02 50 0 14 0
29JUN27 11.50 P 0.00 0.00 0.00 0.69 -0.02 51 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.83 -0.02 51 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.98 -0.03 51 0 31 0
29JUN27 13.00 P 0.00 0.00 0.00 1.14 -0.05 50 0 15 0
29JUN27 13.50 P 0.00 0.00 0.00 1.31 -0.08 50 0 3 0
29JUN27 14.00 P 1.53 1.53 1.53 1.53 -0.05 51 2 2 +2
29JUN27 14.50 P 0.00 0.00 0.00 1.72 -0.10 50 0 1 0
29JUN27 15.00 P 0.00 0.00 0.00 1.94 -0.09 50 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 2.18 -0.08 50 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 2.44 -0.14 50 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 2.71 -0.14 50 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 3.01 -0.12 51 0 1 0
29JUN27 17.50 P 0.00 0.00 0.00 3.33 -0.06 51 0 30 0
29JUN27 18.00 P 0.00 0.00 0.00 3.67 -0.08 51 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 3.99 -0.09 52 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 4.29 -0.13 51 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 4.70 -0.08 52 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 5.07 -0.06 53 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.81 -0.05 53 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 6.58 -0.06 53 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 7.35 -0.09 53 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 8.18 -0.08 53 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 9.05 +0.08 54 0 1 0
29JUN27 26.00 P 0.00 0.00 0.00 9.87 -0.11 54 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 10.75 -0.09 54 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 11.64 -0.09 54 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 12.58 -0.06 55 0 0 0
TOTAL PUT 116 6,092 +8
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$ 3.500
28AUG26 2.20 C 0.00 0.00 0.00 1.30 +0.04 0 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 1.20 +0.04 0 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 1.10 +0.04 0 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 1.00 +0.04 0 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.90 +0.04 0 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.80 +0.04 0 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.70 +0.04 0 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.60 +0.04 0 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.50 +0.04 0 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.40 +0.04 0 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.30 +0.04 0 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.20 +0.03 0 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.11 +0.02 20 0 53 0
28AUG26 3.50 C 0.00 0.00 0.00 0.04 0.00 20 0 93 0
28AUG26 3.60 C 0.00 0.00 0.00 0.01 0.00 21 0 34 0
28AUG26 3.70 C 0.00 0.00 0.00 0.01 0.00 33 0 21 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 44 0 3 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 54 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 73 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 1.30 +0.03 0 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 1.20 +0.04 0 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.10 +0.03 0 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 1.00 +0.03 0 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.90 +0.03 0 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.80 +0.03 0 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.70 +0.03 0 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.60 +0.03 0 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.50 +0.03 0 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.40 +0.02 0 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.31 +0.03 24 0 20 0
29SEP26 3.30 C 0.00 0.00 0.00 0.22 +0.03 24 0 30 0
29SEP26 3.40 C 0.16 0.16 0.16 0.14 +0.02 23 5 30 -5
29SEP26 3.50 C 0.00 0.00 0.00 0.08 +0.01 23 0 100 0
29SEP26 3.60 C 0.00 0.00 0.00 0.04 +0.01 23 0 118 0
29SEP26 3.70 C 0.00 0.00 0.00 0.02 0.00 23 0 140 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 29 0 24 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 33 0 252 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 37 0 250 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 41 0 35 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 51 0 15 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 62 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 71 0 4 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 1.30 +0.03 0 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 1.20 +0.03 0 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 1.10 +0.03 0 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 1.00 +0.03 0 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.90 +0.03 0 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.80 +0.03 0 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.70 +0.03 0 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.60 +0.03 0 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.50 +0.02 0 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.41 +0.03 28 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.32 +0.04 28 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.23 +0.03 25 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.15 +0.02 23 0 0 0
29OCT26 3.50 C 0.11 0.11 0.11 0.10 +0.02 24 35 35 +35
29OCT26 3.60 C 0.00 0.00 0.00 0.06 +0.01 23 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 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 30 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 35 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 1.00 +0.03 0 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.90 +0.03 0 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.80 +0.03 0 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.70 +0.03 0 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.60 +0.03 0 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.51 +0.03 30 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.42 +0.04 30 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.32 +0.03 25 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.24 +0.04 25 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.17 +0.03 24 0 0 0
27NOV26 3.50 C 0.12 0.12 0.12 0.12 +0.02 24 5 35 +5
27NOV26 3.60 C 0.00 0.00 0.00 0.08 +0.02 23 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.05 +0.01 22 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.02 +0.01 25 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 25 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.30 +0.03 0 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 1.20 +0.03 0 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 1.10 +0.03 0 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 1.00 +0.03 0 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.90 +0.03 0 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.80 +0.03 0 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.70 +0.03 0 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.61 +0.03 31 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.52 +0.04 32 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.42 +0.03 27 0 50 0
30DEC26 3.20 C 0.00 0.00 0.00 0.33 +0.03 25 0 50 0
30DEC26 3.30 C 0.00 0.00 0.00 0.25 +0.02 24 0 120 0
30DEC26 3.40 C 0.00 0.00 0.00 0.19 +0.02 24 0 105 0
30DEC26 3.50 C 0.00 0.00 0.00 0.14 +0.01 23 0 11 0
30DEC26 3.60 C 0.00 0.00 0.00 0.11 +0.01 24 0 1,500 0
30DEC26 3.70 C 0.00 0.00 0.00 0.08 +0.01 23 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.06 +0.01 24 0 1 0
30DEC26 3.90 C 0.00 0.00 0.00 0.04 0.00 23 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.02 0.00 23 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 23 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 27 0 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 30 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 33 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 34 0 11 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 1.30 +0.03 0 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 1.20 +0.03 0 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 1.10 +0.03 0 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 1.00 +0.03 0 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.90 +0.03 0 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.81 +0.03 33 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.73 +0.05 35 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.63 +0.05 31 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.53 +0.04 27 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.44 +0.03 25 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.37 +0.03 25 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.31 +0.03 25 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.26 +0.03 25 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.21 +0.02 24 0 11 0
30MAR27 3.60 C 0.00 0.00 0.00 0.17 +0.01 24 0 5 0
30MAR27 3.70 C 0.00 0.00 0.00 0.14 +0.01 24 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.12 +0.02 24 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.09 +0.01 24 0 1 0
30MAR27 4.00 C 0.00 0.00 0.00 0.08 +0.01 25 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.06 +0.01 24 0 27 0
30MAR27 4.20 C 0.00 0.00 0.00 0.05 +0.01 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 22 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.01 0.00 23 0 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 25 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 1.30 +0.03 0 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 1.20 +0.03 0 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 1.11 +0.03 38 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 1.03 +0.04 40 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.93 +0.04 36 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.83 +0.04 32 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.73 +0.03 29 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.64 +0.03 27 0 73 0
29JUN27 3.00 C 0.00 0.00 0.00 0.56 +0.02 26 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.49 +0.02 26 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.43 +0.02 25 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.38 +0.02 26 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.33 +0.02 25 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.28 +0.01 25 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.24 +0.01 25 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.21 +0.01 25 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.18 +0.01 25 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.15 0.00 25 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.13 +0.01 25 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.11 0.00 25 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.09 0.00 25 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.08 0.00 25 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.07 +0.01 26 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.06 +0.01 26 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.04 0.00 24 0 0 0
TOTAL CALL 45 3,392 +35
28AUG26 2.20 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
28AUG26 2.40 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.01 0.00 101 0 6 0
28AUG26 2.90 P 0.00 0.00 0.00 0.01 0.00 87 0 6 0
28AUG26 3.00 P 0.00 0.00 0.00 0.01 0.00 74 0 6 0
28AUG26 3.10 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.01 0.00 49 0 220 0
28AUG26 3.30 P 0.00 0.00 0.00 0.01 0.00 36 0 271 0
28AUG26 3.40 P 0.00 0.00 0.00 0.02 -0.01 29 0 80 0
28AUG26 3.50 P 0.00 0.00 0.00 0.05 -0.03 26 0 19 0
28AUG26 3.60 P 0.00 0.00 0.00 0.12 -0.03 29 0 14 0
28AUG26 3.70 P 0.00 0.00 0.00 0.21 -0.03 35 0 12 0
28AUG26 3.80 P 0.00 0.00 0.00 0.31 -0.03 46 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.41 -0.03 57 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.51 -0.03 66 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.61 -0.03 75 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.71 -0.03 84 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.81 -0.03 93 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.91 -0.03 100 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 1.01 -0.03 108 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 1.11 -0.03 115 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 36 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 30 0 8 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 53 0
29SEP26 3.10 P 0.00 0.00 0.00 0.02 -0.01 23 0 40 0
29SEP26 3.20 P 0.00 0.00 0.00 0.03 -0.02 19 0 28 0
29SEP26 3.30 P 0.00 0.00 0.00 0.07 -0.02 21 0 91 0
29SEP26 3.40 P 0.00 0.00 0.00 0.12 -0.03 21 0 90 0
29SEP26 3.50 P 0.00 0.00 0.00 0.19 -0.03 21 0 50 0
29SEP26 3.60 P 0.00 0.00 0.00 0.27 -0.03 21 0 116 0
29SEP26 3.70 P 0.00 0.00 0.00 0.35 -0.04 0 0 112 0
29SEP26 3.80 P 0.00 0.00 0.00 0.44 -0.04 0 0 48 0
29SEP26 3.90 P 0.00 0.00 0.00 0.54 -0.04 0 0 5 0
29SEP26 4.00 P 0.00 0.00 0.00 0.63 -0.04 0 0 250 0
29SEP26 4.10 P 0.00 0.00 0.00 0.73 -0.04 0 0 270 0
29SEP26 4.20 P 0.00 0.00 0.00 0.83 -0.04 0 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.92 -0.04 0 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.02 -0.04 0 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.12 -0.04 0 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.21 -0.04 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.31 -0.04 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.41 -0.04 0 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.50 -0.04 0 0 4 0
29SEP26 5.00 P 0.00 0.00 0.00 1.60 -0.04 0 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.84 -0.04 0 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 2.09 -0.03 0 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.33 -0.04 0 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.57 -0.04 0 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 32 0
29OCT26 3.10 P 0.00 0.00 0.00 0.04 -0.01 23 0 133 0
29OCT26 3.20 P 0.00 0.00 0.00 0.06 -0.02 21 0 5 0
29OCT26 3.30 P 0.00 0.00 0.00 0.10 -0.02 21 0 65 0
29OCT26 3.40 P 0.00 0.00 0.00 0.15 -0.03 21 0 150 0
29OCT26 3.50 P 0.00 0.00 0.00 0.21 -0.03 20 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.28 -0.04 19 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.36 -0.04 17 0 3 0
29OCT26 3.80 P 0.00 0.00 0.00 0.45 -0.04 0 0 6 0
29OCT26 3.90 P 0.00 0.00 0.00 0.54 -0.04 0 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.64 -0.03 0 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.73 -0.04 0 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.83 -0.04 0 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.92 -0.04 0 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.02 -0.04 0 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 1.12 -0.04 0 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 1.21 -0.04 0 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.04 0.00 24 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.06 -0.01 23 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.08 -0.02 21 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.12 -0.02 21 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.17 -0.02 21 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.23 -0.02 21 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.30 -0.03 21 0 99 0
27NOV26 3.70 P 0.00 0.00 0.00 0.38 -0.03 20 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.46 -0.03 18 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.55 -0.03 0 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.64 -0.03 0 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.73 -0.04 0 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.83 -0.04 0 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.92 -0.04 0 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 1.02 -0.04 0 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 1.12 -0.04 0 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 1.21 -0.04 0 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.01 0.00 29 0 4 0
30DEC26 2.60 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.01 -0.01 23 0 6 0
30DEC26 2.80 P 0.00 0.00 0.00 0.02 -0.01 24 0 14 0
30DEC26 2.90 P 0.00 0.00 0.00 0.04 0.00 25 0 13 0
30DEC26 3.00 P 0.00 0.00 0.00 0.05 -0.02 23 0 13 0
30DEC26 3.10 P 0.00 0.00 0.00 0.08 0.00 24 0 1,550 0
30DEC26 3.20 P 0.00 0.00 0.00 0.10 -0.02 22 0 109 0
30DEC26 3.30 P 0.00 0.00 0.00 0.15 -0.02 23 0 155 0
30DEC26 3.40 P 0.00 0.00 0.00 0.20 -0.02 22 0 100 0
30DEC26 3.50 P 0.00 0.00 0.00 0.25 -0.03 21 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.32 -0.03 21 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.39 -0.04 20 0 20 0
30DEC26 3.80 P 0.00 0.00 0.00 0.47 -0.04 19 0 37 0
30DEC26 3.90 P 0.00 0.00 0.00 0.56 -0.03 19 0 46 0
30DEC26 4.00 P 0.00 0.00 0.00 0.64 -0.04 0 0 138 0
30DEC26 4.10 P 0.00 0.00 0.00 0.74 -0.03 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.83 -0.04 0 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.92 -0.04 0 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.02 -0.04 0 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.12 -0.04 0 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.21 -0.04 0 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.31 -0.04 0 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.41 -0.04 0 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.50 -0.04 0 0 4 0
30DEC26 5.00 P 0.00 0.00 0.00 1.60 -0.04 0 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.84 -0.04 0 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.09 -0.03 0 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.34 -0.03 0 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.03 -0.01 24 0 29 0
30MAR27 2.80 P 0.00 0.00 0.00 0.05 0.00 24 0 1 0
30MAR27 2.90 P 0.00 0.00 0.00 0.07 0.00 24 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.09 -0.01 24 0 2 0
30MAR27 3.10 P 0.00 0.00 0.00 0.13 0.00 25 0 60 0
30MAR27 3.20 P 0.00 0.00 0.00 0.15 -0.02 23 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.20 -0.01 23 0 1 0
30MAR27 3.40 P 0.00 0.00 0.00 0.25 -0.01 23 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.30 -0.02 22 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.36 -0.03 22 0 31 0
30MAR27 3.70 P 0.00 0.00 0.00 0.43 -0.03 22 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.51 -0.02 22 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.58 -0.03 20 0 10 0
30MAR27 4.00 P 0.00 0.00 0.00 0.67 -0.03 21 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.75 -0.03 0 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.84 -0.03 0 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.93 -0.04 0 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.02 -0.04 0 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.12 -0.04 0 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.22 -0.03 0 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.31 -0.04 0 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.41 -0.04 0 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.50 -0.04 0 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.60 -0.04 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 24 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 0.04 -0.01 25 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.06 -0.01 25 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.08 -0.01 25 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.10 -0.02 25 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.13 -0.02 24 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.17 -0.01 25 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.20 -0.02 24 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.24 -0.03 23 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.29 -0.03 23 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.35 -0.03 24 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.41 -0.03 23 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.47 -0.03 23 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.54 -0.03 23 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.62 -0.03 23 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.69 -0.04 21 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.77 -0.04 20 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.86 -0.03 20 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.95 -0.03 0 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.03 -0.04 0 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.13 -0.03 0 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.22 -0.04 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$ 33.920
28AUG26 21.00 C 0.00 0.00 0.00 12.93 +0.48 131 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 11.93 +0.48 116 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 10.93 +0.48 102 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 9.93 +0.48 87 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 8.93 +0.48 66 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 7.93 +0.48 0 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 6.93 +0.48 0 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 5.93 +0.48 0 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 4.93 +0.48 0 0 30 0
28AUG26 30.00 C 0.00 0.00 0.00 3.93 +0.48 0 0 75 0
28AUG26 31.00 C 0.00 0.00 0.00 2.93 +0.47 0 0 140 0
28AUG26 32.00 C 0.00 0.00 0.00 1.94 +0.45 24 0 538 0
28AUG26 33.00 C 0.00 0.00 0.00 0.99 +0.34 21 0 548 0
28AUG26 34.00 C 0.25 0.26 0.22 0.30 +0.11 20 230 299 -185
28AUG26 35.00 C 0.00 0.00 0.00 0.05 +0.01 21 0 368 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 24 0 187 0
28AUG26 37.00 C 0.03 0.03 0.03 0.01 0.00 33 90 108 +30
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 41 0 30 0
28AUG26 39.00 C 0.02 0.02 0.02 0.01 0.00 48 15 46 +15
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 68 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 15.43 +0.48 100 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 14.93 +0.48 96 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 14.43 +0.48 91 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 13.93 +0.48 87 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 12.93 +0.48 79 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 11.93 +0.48 72 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 10.93 +0.48 65 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 9.93 +0.48 58 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 8.93 +0.48 51 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 7.93 +0.48 43 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 6.93 +0.48 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 5.93 +0.48 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 4.93 +0.48 0 0 15 0
29SEP26 30.00 C 0.00 0.00 0.00 3.93 +0.48 0 0 75 0
29SEP26 31.00 C 0.00 0.00 0.00 2.93 +0.46 0 0 119 0
29SEP26 32.00 C 0.00 0.00 0.00 1.96 +0.41 18 0 274 0
29SEP26 33.00 C 1.03 1.03 1.03 1.14 +0.24 17 1 170 -1
29SEP26 34.00 C 0.00 0.00 0.00 0.63 +0.12 18 0 929 0
29SEP26 35.00 C 0.33 0.36 0.33 0.33 +0.08 19 136 554 +100
29SEP26 36.00 C 0.00 0.00 0.00 0.14 +0.03 18 0 230 0
29SEP26 37.00 C 0.13 0.13 0.13 0.06 +0.01 19 3 40 -3
29SEP26 38.00 C 0.00 0.00 0.00 0.02 0.00 19 0 54 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 20 0 48 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 23 0 27 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 26 0 2 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 28 0 7 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 12.93 +0.48 63 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 11.93 +0.48 57 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 10.93 +0.48 51 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 9.93 +0.48 45 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 8.93 +0.48 39 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 7.93 +0.48 0 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 6.93 +0.48 0 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 5.93 +0.48 0 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 4.93 +0.48 0 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 3.93 +0.47 0 0 15 0
29OCT26 31.00 C 0.00 0.00 0.00 2.96 +0.41 18 0 144 0
29OCT26 32.00 C 1.88 1.88 1.88 2.07 +0.32 17 5 128 -3
29OCT26 33.00 C 0.00 0.00 0.00 1.43 +0.25 18 0 408 0
29OCT26 34.00 C 0.00 0.00 0.00 0.95 +0.18 18 0 294 0
29OCT26 35.00 C 0.00 0.00 0.00 0.60 +0.11 19 0 440 0
29OCT26 36.00 C 0.00 0.00 0.00 0.35 +0.08 19 0 436 0
29OCT26 37.00 C 0.00 0.00 0.00 0.19 +0.04 19 0 3 0
29OCT26 38.00 C 0.00 0.00 0.00 0.10 +0.02 19 0 16 0
29OCT26 39.00 C 0.00 0.00 0.00 0.05 +0.01 19 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 0.02 0.00 18 0 27 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 10.93 +0.48 42 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 9.93 +0.48 38 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 8.93 +0.48 33 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 7.93 +0.48 0 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 6.93 +0.48 0 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 5.93 +0.48 0 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 4.93 +0.47 0 0 0 0
27NOV26 30.00 C 3.80 3.80 3.80 3.96 +0.43 19 15 15 +15
27NOV26 31.00 C 0.00 0.00 0.00 3.10 +0.37 19 0 35 0
27NOV26 32.00 C 0.00 0.00 0.00 2.29 +0.30 18 0 45 0
27NOV26 33.00 C 0.00 0.00 0.00 1.69 +0.26 18 0 17 0
27NOV26 34.00 C 0.00 0.00 0.00 1.19 +0.18 18 0 75 0
27NOV26 35.00 C 0.00 0.00 0.00 0.84 +0.14 19 0 38 0
27NOV26 36.00 C 0.58 0.58 0.58 0.56 +0.11 19 15 19 +4
27NOV26 37.00 C 0.40 0.40 0.40 0.35 +0.07 19 15 21 +15
27NOV26 38.00 C 0.00 0.00 0.00 0.21 +0.05 19 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 0.13 +0.03 19 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 0.07 +0.01 19 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 0.04 +0.01 19 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 12.93 +0.48 46 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 11.93 +0.48 42 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 10.93 +0.48 37 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 9.93 +0.48 33 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 8.93 +0.48 30 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 7.93 +0.48 26 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 6.93 +0.48 22 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 5.93 +0.47 19 0 10 0
30DEC26 29.00 C 0.00 0.00 0.00 4.97 +0.42 19 0 1 0
30DEC26 30.00 C 4.04 4.04 4.04 4.12 +0.43 19 15 37 -15
30DEC26 31.00 C 0.00 0.00 0.00 3.33 +0.41 19 0 198 0
30DEC26 32.00 C 0.00 0.00 0.00 2.63 +0.32 19 0 162 0
30DEC26 33.00 C 0.00 0.00 0.00 1.97 +0.27 19 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 1.48 +0.22 19 0 11 0
30DEC26 35.00 C 0.00 0.00 0.00 1.14 +0.20 20 0 235 0
30DEC26 36.00 C 0.78 0.78 0.78 0.81 +0.14 20 2 43 +2
30DEC26 37.00 C 0.00 0.00 0.00 0.56 +0.10 20 0 53 0
30DEC26 38.00 C 0.00 0.00 0.00 0.38 +0.08 20 0 108 0
30DEC26 39.00 C 0.00 0.00 0.00 0.25 +0.06 19 0 20 0
30DEC26 40.00 C 0.00 0.00 0.00 0.16 +0.04 19 0 61 0
30DEC26 41.00 C 0.00 0.00 0.00 0.10 +0.02 19 0 61 0
30DEC26 42.00 C 0.00 0.00 0.00 0.07 +0.02 20 0 230 0
30DEC26 43.00 C 0.00 0.00 0.00 0.04 +0.01 20 0 373 0
30DEC26 44.00 C 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.02 +0.01 21 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 0.01 0.00 20 0 2 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 0.00 21 0 225 0
30MAR27 21.00 C 0.00 0.00 0.00 12.93 +0.48 30 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 11.93 +0.48 26 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 10.93 +0.48 22 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 9.94 +0.45 19 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 8.93 +0.39 0 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 8.00 +0.41 18 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 7.05 +0.39 17 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 6.13 +0.33 17 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 5.37 +0.39 19 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 4.58 +0.41 19 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 3.85 +0.41 19 0 37 0
30MAR27 32.00 C 0.00 0.00 0.00 3.20 +0.37 19 0 19 0
30MAR27 33.00 C 0.00 0.00 0.00 2.61 +0.28 19 0 5 0
30MAR27 34.00 C 0.00 0.00 0.00 2.04 +0.19 19 0 502 0
30MAR27 35.00 C 0.00 0.00 0.00 1.62 +0.15 19 0 654 0
30MAR27 36.00 C 1.32 1.32 1.32 1.35 +0.14 20 20 56 -20
30MAR27 37.00 C 0.00 0.00 0.00 1.04 +0.13 20 0 25 0
30MAR27 38.00 C 0.00 0.00 0.00 0.79 +0.08 20 0 20 0
30MAR27 39.00 C 0.00 0.00 0.00 0.60 +0.07 20 0 25 0
30MAR27 40.00 C 0.00 0.00 0.00 0.45 +0.06 20 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 0.33 +0.04 19 0 82 0
30MAR27 42.00 C 0.00 0.00 0.00 0.24 +0.03 19 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 0.17 +0.02 19 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 0.12 +0.01 19 0 1 0
30MAR27 45.00 C 0.00 0.00 0.00 0.09 +0.01 20 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.06 0.00 19 0 10 0
29JUN27 21.00 C 0.00 0.00 0.00 13.03 +0.48 21 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 12.06 +0.47 20 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 11.10 +0.47 20 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 10.09 +0.42 0 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 9.11 +0.35 0 0 20 0
29JUN27 26.00 C 0.00 0.00 0.00 8.21 +0.41 16 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 7.29 +0.39 16 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 6.42 +0.21 17 0 121 0
29JUN27 29.00 C 0.00 0.00 0.00 5.82 +0.38 20 0 42 0
29JUN27 30.00 C 0.00 0.00 0.00 4.93 +0.34 18 2 2 +2
29JUN27 31.00 C 0.00 0.00 0.00 4.26 +0.31 19 2 2 -2
29JUN27 32.00 C 0.00 0.00 0.00 3.66 +0.29 19 0 22 0
29JUN27 33.00 C 0.00 0.00 0.00 3.12 +0.27 19 0 4 0
29JUN27 34.00 C 0.00 0.00 0.00 2.64 +0.24 20 0 50 0
29JUN27 35.00 C 0.00 0.00 0.00 2.20 +0.20 20 0 200 0
29JUN27 36.00 C 0.00 0.00 0.00 1.83 +0.18 20 0 5 0
29JUN27 37.00 C 0.00 0.00 0.00 1.51 +0.16 20 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 1.24 +0.14 20 0 4 0
29JUN27 39.00 C 0.00 0.00 0.00 1.00 +0.11 20 0 8 0
29JUN27 40.00 C 0.00 0.00 0.00 0.81 +0.10 20 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 0.66 +0.05 20 0 8 0
29JUN27 42.00 C 0.00 0.00 0.00 0.54 +0.06 20 0 0 0
TOTAL CALL 566 10,891 -46
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 78 0 10 0
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 67 0 12 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 57 0 257 0
28AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 47 0 174 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 37 0 1,088 0
28AUG26 31.00 P 0.02 0.02 0.02 0.01 -0.01 28 10 1,403 -10
28AUG26 32.00 P 0.05 0.06 0.05 0.03 -0.08 22 104 683 -85
28AUG26 33.00 P 0.26 0.27 0.24 0.19 -0.26 21 110 698 -65
28AUG26 34.00 P 0.00 0.00 0.00 0.71 -0.38 22 0 130 0
28AUG26 35.00 P 0.00 0.00 0.00 1.52 -0.52 21 0 15 0
28AUG26 36.00 P 0.00 0.00 0.00 2.49 -0.47 23 0 5 0
28AUG26 37.00 P 0.00 0.00 0.00 3.48 -0.48 0 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 4.48 -0.48 0 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 5.48 -0.48 0 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 6.62 -0.47 86 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 7.65 -0.45 100 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 8.65 -0.44 109 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 9.62 -0.47 113 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 10.65 -0.45 126 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 40 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 57 0 50 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 52 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 47 0 73 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 42 0 212 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 37 0 153 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 33 0 206 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 28 0 17 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 24 0 160 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 241 0
29SEP26 30.00 P 0.00 0.00 0.00 0.03 -0.03 19 0 515 0
29SEP26 31.00 P 0.14 0.14 0.12 0.09 -0.08 18 71 757 +26
29SEP26 32.00 P 0.28 0.28 0.28 0.25 -0.15 18 103 564 +57
29SEP26 33.00 P 0.67 0.67 0.62 0.57 -0.26 19 24 214 -10
29SEP26 34.00 P 0.00 0.00 0.00 1.08 -0.33 19 0 180 0
29SEP26 35.00 P 0.00 0.00 0.00 1.79 -0.35 20 0 64 0
29SEP26 36.00 P 0.00 0.00 0.00 2.57 -0.45 18 0 60 0
29SEP26 37.00 P 3.66 3.66 3.66 3.61 -0.36 25 15 75 +15
29SEP26 38.00 P 0.00 0.00 0.00 4.49 -0.47 20 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 5.48 -0.48 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 6.67 -0.43 42 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 7.68 -0.42 47 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 8.69 -0.41 51 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 9.67 -0.43 54 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 10.68 -0.42 58 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 11.71 -0.39 64 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 12.68 -0.41 65 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 13.68 -0.41 68 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 32 0 12 0
29OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 28 0 8 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 25 0 15 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 22 0 51 0
29OCT26 28.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 176 0
29OCT26 29.00 P 0.00 0.00 0.00 0.04 -0.03 19 0 195 0
29OCT26 30.00 P 0.00 0.00 0.00 0.10 -0.06 19 0 540 0
29OCT26 31.00 P 0.00 0.00 0.00 0.22 -0.11 18 0 334 0
29OCT26 32.00 P 0.50 0.50 0.50 0.45 -0.15 19 1 348 0
29OCT26 33.00 P 0.00 0.00 0.00 0.81 -0.24 19 0 522 0
29OCT26 34.00 P 0.00 0.00 0.00 1.32 -0.30 19 0 40 0
29OCT26 35.00 P 0.00 0.00 0.00 1.98 -0.38 19 0 45 0
29OCT26 36.00 P 2.84 2.84 2.84 2.77 -0.34 20 15 15 +15
29OCT26 37.00 P 0.00 0.00 0.00 3.61 -0.40 20 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 4.50 -0.47 18 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 5.65 -0.31 29 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 6.67 -0.43 33 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 7.69 -0.41 37 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 8.70 -0.40 40 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.01 0.00 24 0 12 0
27NOV26 26.00 P 0.00 0.00 0.00 0.01 0.00 21 0 61 0
27NOV26 27.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.04 -0.02 19 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.09 -0.04 19 0 6 0
27NOV26 30.00 P 0.00 0.00 0.00 0.19 -0.07 19 0 224 0
27NOV26 31.00 P 0.40 0.40 0.40 0.37 -0.10 19 5 495 -5
27NOV26 32.00 P 0.62 0.62 0.62 0.61 -0.17 19 1 193 +1
27NOV26 33.00 P 0.00 0.00 0.00 1.00 -0.22 19 0 477 0
27NOV26 34.00 P 0.00 0.00 0.00 1.52 -0.28 19 0 179 0
27NOV26 35.00 P 0.00 0.00 0.00 2.17 -0.34 20 0 47 0
27NOV26 36.00 P 0.00 0.00 0.00 2.83 -0.38 19 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 3.65 -0.42 19 0 15 0
27NOV26 38.00 P 0.00 0.00 0.00 4.55 -0.45 19 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 5.66 -0.31 25 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 6.68 -0.42 29 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 7.69 -0.41 32 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 8.70 -0.40 35 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 29 0 8 0
30DEC26 23.00 P 0.00 0.00 0.00 0.01 0.00 26 0 8 0
30DEC26 24.00 P 0.00 0.00 0.00 0.01 0.00 23 0 8 0
30DEC26 25.00 P 0.00 0.00 0.00 0.01 0.00 21 0 32 0
30DEC26 26.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 122 0
30DEC26 27.00 P 0.00 0.00 0.00 0.04 -0.02 19 0 153 0
30DEC26 28.00 P 0.00 0.00 0.00 0.09 -0.03 20 0 250 0
30DEC26 29.00 P 0.00 0.00 0.00 0.17 -0.06 19 0 180 0
30DEC26 30.00 P 0.00 0.00 0.00 0.32 -0.07 20 0 64 0
30DEC26 31.00 P 0.00 0.00 0.00 0.50 -0.13 19 0 160 0
30DEC26 32.00 P 0.00 0.00 0.00 0.79 -0.17 19 0 206 0
30DEC26 33.00 P 0.00 0.00 0.00 1.19 -0.22 19 0 72 0
30DEC26 34.00 P 0.00 0.00 0.00 1.70 -0.26 19 0 5 0
30DEC26 35.00 P 0.00 0.00 0.00 2.33 -0.28 20 0 21 0
30DEC26 36.00 P 0.00 0.00 0.00 3.07 -0.28 20 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 3.77 -0.39 19 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 4.63 -0.42 19 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 5.70 -0.29 24 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 6.69 -0.41 26 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 7.69 -0.41 29 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 8.70 -0.40 32 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 9.68 -0.42 33 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 10.68 -0.42 35 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 11.71 -0.39 38 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 12.68 -0.41 40 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 13.68 -0.41 42 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.01 0.00 25 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 20 0 82 0
30MAR27 24.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 20 0
30MAR27 25.00 P 0.00 0.00 0.00 0.04 -0.02 20 0 84 0
30MAR27 26.00 P 0.00 0.00 0.00 0.08 -0.02 20 0 24 0
30MAR27 27.00 P 0.00 0.00 0.00 0.13 -0.05 19 0 43 0
30MAR27 28.00 P 0.00 0.00 0.00 0.23 -0.07 19 0 166 0
30MAR27 29.00 P 0.00 0.00 0.00 0.38 -0.08 20 0 202 0
30MAR27 30.00 P 0.00 0.00 0.00 0.57 -0.09 19 0 28 0
30MAR27 31.00 P 0.00 0.00 0.00 0.82 -0.13 19 0 39 0
30MAR27 32.00 P 0.00 0.00 0.00 1.20 -0.11 20 0 51 0
30MAR27 33.00 P 0.00 0.00 0.00 1.58 -0.23 19 0 157 0
30MAR27 34.00 P 0.00 0.00 0.00 2.13 -0.22 20 0 20 0
30MAR27 35.00 P 2.73 2.73 2.73 2.65 -0.31 19 15 18 +15
30MAR27 36.00 P 0.00 0.00 0.00 3.30 -0.35 19 0 23 0
30MAR27 37.00 P 0.00 0.00 0.00 4.02 -0.39 19 0 18 0
30MAR27 38.00 P 5.00 5.00 5.00 4.81 -0.41 19 15 15 +15
30MAR27 39.00 P 0.00 0.00 0.00 5.83 -0.27 22 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 6.74 -0.36 23 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 7.69 -0.41 24 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 8.70 -0.40 26 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 9.68 -0.42 28 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 10.68 -0.42 29 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 11.71 -0.39 32 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 12.68 -0.41 33 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.01 0.00 21 0 3 0
29JUN27 22.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 4 0
29JUN27 23.00 P 0.00 0.00 0.00 0.04 -0.01 21 0 5 0
29JUN27 24.00 P 0.00 0.00 0.00 0.07 -0.01 20 0 15 0
29JUN27 25.00 P 0.00 0.00 0.00 0.12 -0.02 20 0 53 0
29JUN27 26.00 P 0.00 0.00 0.00 0.19 -0.04 20 0 50 0
29JUN27 27.00 P 0.00 0.00 0.00 0.30 -0.05 20 0 35 0
29JUN27 28.00 P 0.00 0.00 0.00 0.45 -0.07 20 0 37 0
29JUN27 29.00 P 0.00 0.00 0.00 0.64 -0.10 20 0 11 0
29JUN27 30.00 P 0.00 0.00 0.00 0.89 -0.13 20 0 55 0
29JUN27 31.00 P 0.00 0.00 0.00 1.20 -0.16 21 0 11 0
29JUN27 32.00 P 0.00 0.00 0.00 1.58 -0.19 21 0 39 0
29JUN27 33.00 P 0.00 0.00 0.00 2.03 -0.21 21 0 16 0
29JUN27 34.00 P 0.00 0.00 0.00 2.54 -0.25 21 0 43 0
29JUN27 35.00 P 0.00 0.00 0.00 3.12 -0.28 21 0 45 0
29JUN27 36.00 P 0.00 0.00 0.00 3.76 -0.32 21 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 4.47 -0.34 21 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 5.08 -0.37 20 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 6.05 -0.41 22 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 6.92 -0.43 23 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 7.84 -0.45 24 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 8.79 -0.47 25 0 0 0
TOTAL PUT 489 14,824 -31
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$ 3.865
28AUG26 2.70 C 0.00 0.00 0.00 1.17 -0.07 123 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 1.07 -0.06 111 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.97 -0.06 100 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.88 -0.04 116 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.77 -0.06 79 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.68 -0.04 91 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.58 -0.04 79 0 1 0
28AUG26 3.40 C 0.00 0.00 0.00 0.47 -0.06 50 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.40 -0.03 74 0 10 0
28AUG26 3.60 C 0.00 0.00 0.00 0.30 -0.04 59 0 10 0
28AUG26 3.70 C 0.00 0.00 0.00 0.22 -0.04 56 0 5 0
28AUG26 3.80 C 0.00 0.00 0.00 0.16 -0.04 58 0 12 0
28AUG26 3.90 C 0.00 0.00 0.00 0.11 -0.04 58 0 48 0
28AUG26 4.00 C 0.09 0.09 0.07 0.07 -0.03 57 95 226 +87
28AUG26 4.10 C 0.00 0.00 0.00 0.05 -0.02 61 0 114 0
28AUG26 4.20 C 0.00 0.00 0.00 0.03 -0.02 61 0 132 0
28AUG26 4.30 C 0.00 0.00 0.00 0.02 -0.01 63 0 286 0
28AUG26 4.40 C 0.02 0.02 0.02 0.01 -0.01 61 100 168 +100
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 69 0 133 0
28AUG26 4.60 C 0.00 0.00 0.00 0.01 0.00 77 0 129 0
28AUG26 4.70 C 0.00 0.00 0.00 0.01 0.00 84 0 103 0
28AUG26 4.80 C 0.01 0.01 0.01 0.01 0.00 91 34 188 +34
28AUG26 4.90 C 0.00 0.00 0.00 0.01 0.00 98 0 201 0
28AUG26 5.00 C 0.00 0.00 0.00 0.01 0.00 105 0 390 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 120 0 41 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 135 0 241 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 148 0 68 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 161 0 72 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 173 0 411 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 184 0 62 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 195 0 616 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 205 0 1,136 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 215 0 8 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 224 0 31 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 233 0 13 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 242 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 250 0 31 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 258 0 65 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 266 0 81 0
29SEP26 2.70 C 0.00 0.00 0.00 1.19 -0.05 68 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.09 -0.04 62 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.98 -0.05 47 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.89 -0.04 51 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.80 -0.03 51 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.71 -0.03 50 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.61 -0.05 44 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.54 -0.05 48 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.47 -0.06 49 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.41 -0.03 51 0 50 0
29SEP26 3.70 C 0.00 0.00 0.00 0.34 -0.07 49 0 19 0
29SEP26 3.80 C 0.00 0.00 0.00 0.30 -0.04 52 0 22 0
29SEP26 3.90 C 0.00 0.00 0.00 0.25 -0.04 51 0 22 0
29SEP26 4.00 C 0.23 0.23 0.21 0.22 -0.03 54 9 131 +4
29SEP26 4.10 C 0.00 0.00 0.00 0.18 -0.03 53 0 21 0
29SEP26 4.20 C 0.00 0.00 0.00 0.15 -0.03 53 0 50 0
29SEP26 4.30 C 0.00 0.00 0.00 0.12 -0.03 53 0 36 0
29SEP26 4.40 C 0.00 0.00 0.00 0.10 -0.02 53 0 117 0
29SEP26 4.50 C 0.10 0.11 0.10 0.08 -0.02 53 6 201 +5
29SEP26 4.60 C 0.11 0.11 0.11 0.06 -0.03 52 6 149 +6
29SEP26 4.70 C 0.00 0.00 0.00 0.05 -0.02 53 0 95 0
29SEP26 4.80 C 0.00 0.00 0.00 0.04 -0.02 53 0 170 0
29SEP26 4.90 C 0.00 0.00 0.00 0.03 -0.02 52 0 149 0
29SEP26 5.00 C 0.00 0.00 0.00 0.02 -0.02 50 0 175 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 -0.01 50 0 688 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 56 0 188 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 62 0 846 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 68 0 2,260 0
29SEP26 6.25 C 0.02 0.02 0.02 0.01 0.00 73 20 1,720 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 77 0 2,021 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 82 0 765 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 86 0 2,698 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 91 0 584 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 95 0 183 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 98 0 194 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 102 0 153 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 105 0 25 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 109 0 21 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 112 0 38 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 115 0 20 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 118 0 15 0
29OCT26 2.70 C 0.00 0.00 0.00 1.20 -0.07 54 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 1.10 -0.08 49 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 1.01 -0.08 49 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.92 -0.04 48 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.84 -0.08 50 0 5 0
29OCT26 3.20 C 0.00 0.00 0.00 0.76 -0.04 50 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.68 -0.08 49 0 9 0
29OCT26 3.40 C 0.00 0.00 0.00 0.61 -0.07 49 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.55 -0.04 50 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.49 -0.05 50 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.44 -0.06 51 0 3 0
29OCT26 3.80 C 0.00 0.00 0.00 0.39 -0.04 52 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.35 -0.04 53 0 5 0
29OCT26 4.00 C 0.00 0.00 0.00 0.32 -0.02 55 0 12 0
29OCT26 4.10 C 0.00 0.00 0.00 0.28 -0.03 54 0 0 0
29OCT26 4.20 C 0.28 0.28 0.26 0.24 -0.03 53 200 205 +200
29OCT26 4.30 C 0.00 0.00 0.00 0.21 -0.03 54 0 150 0
29OCT26 4.40 C 0.00 0.00 0.00 0.18 -0.03 53 0 1,006 0
29OCT26 4.50 C 0.00 0.00 0.00 0.16 -0.02 54 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.14 -0.02 54 0 1,222 0
29OCT26 4.70 C 0.00 0.00 0.00 0.12 -0.02 54 0 7 0
29OCT26 4.80 C 0.15 0.15 0.15 0.10 -0.02 53 1 150 0
29OCT26 4.90 C 0.00 0.00 0.00 0.09 -0.02 54 0 242 0
29OCT26 5.00 C 0.00 0.00 0.00 0.08 -0.01 55 0 102 0
29OCT26 5.25 C 0.00 0.00 0.00 0.05 -0.02 54 0 295 0
29OCT26 5.50 C 0.09 0.09 0.09 0.04 -0.01 56 10 24 +9
29OCT26 5.75 C 0.00 0.00 0.00 0.03 0.00 57 0 5 0
29OCT26 6.00 C 0.00 0.00 0.00 0.02 0.00 57 0 20 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 71 0 19 0
27NOV26 2.80 C 0.00 0.00 0.00 1.13 -0.05 50 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 1.04 -0.05 49 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.96 -0.05 49 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.88 -0.05 49 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.81 -0.06 50 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.74 -0.06 50 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.68 -0.06 51 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.62 -0.05 52 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.57 -0.05 53 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.52 -0.04 53 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.47 -0.04 53 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.43 -0.03 54 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.40 -0.02 55 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.36 -0.03 55 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.33 -0.02 56 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.30 -0.01 56 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.27 -0.01 56 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.24 -0.01 56 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.21 -0.02 55 0 1 0
27NOV26 4.70 C 0.00 0.00 0.00 0.19 -0.01 55 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.17 -0.01 55 0 737 0
27NOV26 4.90 C 0.00 0.00 0.00 0.15 -0.01 55 0 15 0
27NOV26 5.00 C 0.00 0.00 0.00 0.14 -0.01 56 0 25 0
27NOV26 5.25 C 0.00 0.00 0.00 0.10 -0.01 55 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 1.24 -0.07 49 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.16 -0.07 50 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.08 -0.07 50 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.00 -0.07 49 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.93 -0.07 50 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.86 -0.06 50 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.80 -0.06 51 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.74 -0.05 51 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.68 -0.06 51 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.63 -0.05 52 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.58 -0.03 52 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.53 -0.05 52 0 600 0
30DEC26 3.90 C 0.00 0.00 0.00 0.49 -0.03 52 0 620 0
30DEC26 4.00 C 0.00 0.00 0.00 0.46 -0.02 54 0 150 0
30DEC26 4.10 C 0.00 0.00 0.00 0.42 -0.03 54 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.39 -0.03 54 0 2 0
30DEC26 4.30 C 0.00 0.00 0.00 0.36 -0.02 55 0 26 0
30DEC26 4.40 C 0.00 0.00 0.00 0.33 -0.02 55 0 111 0
30DEC26 4.50 C 0.00 0.00 0.00 0.30 -0.02 55 0 302 0
30DEC26 4.60 C 0.00 0.00 0.00 0.27 -0.02 54 0 234 0
30DEC26 4.70 C 0.00 0.00 0.00 0.24 -0.03 53 0 15 0
30DEC26 4.80 C 0.00 0.00 0.00 0.22 -0.02 54 0 114 0
30DEC26 4.90 C 0.00 0.00 0.00 0.20 -0.02 54 0 469 0
30DEC26 5.00 C 0.00 0.00 0.00 0.17 -0.03 52 0 134 0
30DEC26 5.25 C 0.00 0.00 0.00 0.14 -0.02 53 0 47 0
30DEC26 5.50 C 0.00 0.00 0.00 0.11 -0.01 54 0 70 0
30DEC26 5.75 C 0.00 0.00 0.00 0.09 -0.01 54 0 794 0
30DEC26 6.00 C 0.00 0.00 0.00 0.07 -0.01 54 0 41 0
30DEC26 6.25 C 0.00 0.00 0.00 0.05 -0.01 53 0 44 0
30DEC26 6.50 C 0.00 0.00 0.00 0.04 -0.01 54 0 780 0
30DEC26 6.75 C 0.00 0.00 0.00 0.03 -0.01 53 0 1,167 0
30DEC26 7.00 C 0.00 0.00 0.00 0.02 -0.01 52 0 669 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 -0.01 49 0 243 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 51 0 102 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 53 0 5 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 55 0 35 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 57 0 80 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 59 0 21 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 62 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 64 0 190 0
30MAR27 2.70 C 0.00 0.00 0.00 1.33 -0.07 51 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 1.26 -0.07 51 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 1.18 -0.07 50 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 1.12 -0.05 51 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 1.05 -0.06 51 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.99 -0.06 51 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.93 -0.06 51 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.87 -0.04 51 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.82 -0.06 51 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.77 -0.06 51 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.73 -0.05 52 0 10 0
30MAR27 3.80 C 0.00 0.00 0.00 0.69 -0.04 53 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.64 -0.05 52 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.61 -0.02 53 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.57 -0.03 53 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.54 -0.03 53 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.51 -0.02 54 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.48 -0.02 54 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.44 -0.03 53 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.42 -0.02 54 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.39 -0.02 53 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.36 -0.03 53 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 0.34 -0.02 53 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.32 -0.02 53 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.27 -0.02 53 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.22 -0.02 53 0 221 0
30MAR27 5.75 C 0.00 0.00 0.00 0.19 -0.01 53 0 2 0
30MAR27 6.00 C 0.00 0.00 0.00 0.16 -0.01 53 0 65 0
30MAR27 6.25 C 0.00 0.00 0.00 0.13 -0.02 52 0 11 0
30MAR27 6.50 C 0.00 0.00 0.00 0.11 -0.01 53 0 41 0
30MAR27 6.75 C 0.00 0.00 0.00 0.10 -0.01 54 0 22 0
30MAR27 7.00 C 0.00 0.00 0.00 0.08 -0.01 53 0 170 0
30MAR27 7.25 C 0.00 0.00 0.00 0.07 -0.01 53 0 59 0
30MAR27 7.50 C 0.00 0.00 0.00 0.06 -0.01 54 0 107 0
30MAR27 7.75 C 0.00 0.00 0.00 0.05 -0.01 53 0 2 0
30MAR27 8.00 C 0.00 0.00 0.00 0.04 -0.01 53 0 10 0
30MAR27 8.25 C 0.00 0.00 0.00 0.03 -0.01 52 0 4 0
30MAR27 8.50 C 0.00 0.00 0.00 0.02 -0.01 50 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.01 -0.01 46 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 0.00 47 0 320 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 49 0 222 0
29JUN27 2.70 C 0.00 0.00 0.00 1.38 -0.04 59 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 1.31 -0.04 58 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 1.24 -0.04 58 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 1.18 -0.03 58 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 1.11 -0.03 57 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 1.05 -0.03 57 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.99 -0.03 56 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.94 -0.03 57 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.88 -0.03 56 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.83 -0.03 56 0 30 0
29JUN27 3.70 C 0.00 0.00 0.00 0.79 -0.02 56 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.74 -0.03 55 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.70 -0.02 56 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.66 -0.02 55 0 20 0
29JUN27 4.10 C 0.00 0.00 0.00 0.62 -0.03 55 0 0 0
29JUN27 4.20 C 0.66 0.66 0.66 0.58 -0.03 55 20 25 0
29JUN27 4.30 C 0.00 0.00 0.00 0.55 -0.02 55 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.52 -0.02 55 0 9 0
29JUN27 4.50 C 0.00 0.00 0.00 0.49 -0.02 55 0 20 0
29JUN27 4.60 C 0.00 0.00 0.00 0.46 -0.02 55 0 1 0
29JUN27 4.70 C 0.00 0.00 0.00 0.43 -0.02 54 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.41 -0.02 55 0 4 0
29JUN27 4.90 C 0.00 0.00 0.00 0.39 -0.01 55 0 8 0
29JUN27 5.00 C 0.45 0.45 0.45 0.36 -0.02 54 20 30 +20
29JUN27 5.25 C 0.00 0.00 0.00 0.31 -0.02 54 0 5 0
29JUN27 5.50 C 0.00 0.00 0.00 0.27 -0.02 54 0 8 0
29JUN27 5.75 C 0.00 0.00 0.00 0.23 -0.02 54 0 1 0
29JUN27 6.00 C 0.00 0.00 0.00 0.20 -0.01 54 0 12 0
29JUN27 6.25 C 0.00 0.00 0.00 0.18 -0.01 55 0 6 0
29JUN27 6.50 C 0.00 0.00 0.00 0.15 -0.01 54 0 226 0
29JUN27 6.75 C 0.00 0.00 0.00 0.13 -0.01 54 0 3 0
29JUN27 7.00 C 0.00 0.00 0.00 0.12 -0.01 55 0 10 0
29JUN27 7.25 C 0.00 0.00 0.00 0.10 -0.01 54 0 59 0
29JUN27 7.50 C 0.00 0.00 0.00 0.09 -0.01 54 0 43 0
29JUN27 7.75 C 0.00 0.00 0.00 0.08 -0.01 55 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.07 0.00 55 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 54 0 10 0
29JUN27 8.75 C 0.00 0.00 0.00 0.04 0.00 53 0 243 0
TOTAL CALL 521 32,251 +465
28AUG26 2.70 P 0.00 0.00 0.00 0.01 0.00 146 0 30 0
28AUG26 2.80 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.01 0.00 121 0 21 0
28AUG26 3.00 P 0.00 0.00 0.00 0.01 0.00 109 0 31 0
28AUG26 3.10 P 0.00 0.00 0.00 0.01 0.00 97 0 172 0
28AUG26 3.20 P 0.00 0.00 0.00 0.01 0.00 86 0 224 0
28AUG26 3.30 P 0.00 0.00 0.00 0.01 0.00 74 0 585 0
28AUG26 3.40 P 0.00 0.00 0.00 0.01 0.00 63 0 33 0
28AUG26 3.50 P 0.00 0.00 0.00 0.02 0.00 62 0 346 0
28AUG26 3.60 P 0.00 0.00 0.00 0.03 0.00 57 0 425 0
28AUG26 3.70 P 0.05 0.05 0.05 0.06 +0.01 60 5 376 0
28AUG26 3.80 P 0.00 0.00 0.00 0.09 0.00 57 0 100 0
28AUG26 3.90 P 0.00 0.00 0.00 0.15 +0.02 61 0 114 0
28AUG26 4.00 P 0.21 0.21 0.21 0.20 0.00 56 100 353 -100
28AUG26 4.10 P 0.00 0.00 0.00 0.29 +0.03 65 0 145 0
28AUG26 4.20 P 0.00 0.00 0.00 0.37 +0.04 66 0 161 0
28AUG26 4.30 P 0.00 0.00 0.00 0.46 +0.05 69 0 228 0
28AUG26 4.40 P 0.00 0.00 0.00 0.56 +0.05 79 0 202 0
28AUG26 4.50 P 0.00 0.00 0.00 0.65 +0.05 78 0 789 0
28AUG26 4.60 P 0.00 0.00 0.00 0.75 +0.05 86 0 129 0
28AUG26 4.70 P 0.00 0.00 0.00 0.86 +0.06 106 0 65 0
28AUG26 4.80 P 0.00 0.00 0.00 0.95 +0.05 102 0 70 0
28AUG26 4.90 P 0.00 0.00 0.00 1.04 +0.04 91 0 20 0
28AUG26 5.00 P 0.00 0.00 0.00 1.14 +0.04 97 0 109 0
28AUG26 5.25 P 0.00 0.00 0.00 1.39 +0.04 112 0 27 0
28AUG26 5.50 P 0.00 0.00 0.00 1.64 +0.04 127 0 40 0
28AUG26 5.75 P 0.00 0.00 0.00 1.89 +0.04 139 0 12 -2
28AUG26 6.00 P 0.00 0.00 0.00 2.14 +0.04 152 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 2.39 +0.04 163 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 2.64 +0.04 174 0 15 0
28AUG26 6.75 P 0.00 0.00 0.00 2.89 +0.04 185 0 15 0
28AUG26 7.00 P 0.00 0.00 0.00 3.14 +0.04 196 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 3.39 +0.04 206 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 3.64 +0.04 214 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 3.89 +0.04 223 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 4.14 +0.04 231 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 4.39 +0.04 240 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 4.64 +0.04 248 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 4.89 +0.04 255 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 62 0 1 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.02 0.00 54 0 28 0
29SEP26 3.10 P 0.00 0.00 0.00 0.03 0.00 54 0 144 0
29SEP26 3.20 P 0.00 0.00 0.00 0.04 0.00 52 0 108 0
29SEP26 3.30 P 0.00 0.00 0.00 0.06 0.00 53 0 255 0
29SEP26 3.40 P 0.00 0.00 0.00 0.08 0.00 52 0 212 0
29SEP26 3.50 P 0.00 0.00 0.00 0.10 -0.01 50 0 59 0
29SEP26 3.60 P 0.00 0.00 0.00 0.14 0.00 52 0 528 0
29SEP26 3.70 P 0.00 0.00 0.00 0.18 0.00 52 0 39 0
29SEP26 3.80 P 0.00 0.00 0.00 0.23 +0.01 53 0 58 0
29SEP26 3.90 P 0.00 0.00 0.00 0.28 0.00 52 0 41 0
29SEP26 4.00 P 0.34 0.34 0.34 0.34 +0.01 53 100 291 +100
29SEP26 4.10 P 0.00 0.00 0.00 0.41 +0.01 54 0 92 0
29SEP26 4.20 P 0.00 0.00 0.00 0.48 +0.01 55 0 243 0
29SEP26 4.30 P 0.00 0.00 0.00 0.56 +0.01 56 0 126 0
29SEP26 4.40 P 0.63 0.63 0.63 0.64 +0.02 57 100 102 +80
29SEP26 4.50 P 0.00 0.00 0.00 0.72 +0.02 57 0 1,188 0
29SEP26 4.60 P 0.00 0.00 0.00 0.81 +0.03 59 0 57 0
29SEP26 4.70 P 0.00 0.00 0.00 0.90 +0.03 61 0 141 0
29SEP26 4.80 P 0.00 0.00 0.00 0.99 +0.03 62 0 344 0
29SEP26 4.90 P 0.00 0.00 0.00 1.09 +0.04 65 0 58 0
29SEP26 5.00 P 0.00 0.00 0.00 1.18 +0.04 66 0 188 0
29SEP26 5.25 P 0.00 0.00 0.00 1.43 +0.03 74 0 251 0
29SEP26 5.50 P 0.00 0.00 0.00 1.67 +0.07 78 0 156 0
29SEP26 5.75 P 0.00 0.00 0.00 1.91 +0.03 80 0 277 0
29SEP26 6.00 P 0.00 0.00 0.00 2.15 +0.03 80 0 265 0
29SEP26 6.25 P 0.00 0.00 0.00 2.40 +0.04 86 0 30 0
29SEP26 6.50 P 0.00 0.00 0.00 2.65 +0.05 91 0 36 0
29SEP26 6.75 P 0.00 0.00 0.00 2.90 +0.05 97 0 90 0
29SEP26 7.00 P 0.00 0.00 0.00 3.14 +0.04 91 0 6 0
29SEP26 7.25 P 0.00 0.00 0.00 3.39 +0.04 96 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.64 +0.04 100 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.89 +0.04 104 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 4.14 +0.04 108 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 4.39 +0.04 112 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.64 +0.04 116 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.89 +0.04 119 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 5.14 +0.04 123 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 5.39 +0.04 126 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 54 0 15 0
29OCT26 2.90 P 0.00 0.00 0.00 0.04 0.00 54 0 5 0
29OCT26 3.00 P 0.00 0.00 0.00 0.05 0.00 52 0 162 0
29OCT26 3.10 P 0.00 0.00 0.00 0.07 0.00 53 0 80 0
29OCT26 3.20 P 0.00 0.00 0.00 0.09 0.00 53 0 1,020 0
29OCT26 3.30 P 0.00 0.00 0.00 0.11 -0.01 51 0 35 0
29OCT26 3.40 P 0.00 0.00 0.00 0.14 -0.01 52 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.18 0.00 53 0 18 0
29OCT26 3.60 P 0.00 0.00 0.00 0.22 0.00 53 0 41 0
29OCT26 3.70 P 0.00 0.00 0.00 0.26 0.00 52 0 65 0
29OCT26 3.80 P 0.00 0.00 0.00 0.32 +0.02 54 0 15 0
29OCT26 3.90 P 0.00 0.00 0.00 0.37 +0.01 53 0 80 0
29OCT26 4.00 P 0.00 0.00 0.00 0.43 +0.01 54 0 16 0
29OCT26 4.10 P 0.00 0.00 0.00 0.50 +0.02 55 0 2 0
29OCT26 4.20 P 0.00 0.00 0.00 0.57 +0.01 56 0 373 0
29OCT26 4.30 P 0.00 0.00 0.00 0.64 +0.03 56 0 1,071 0
29OCT26 4.40 P 0.00 0.00 0.00 0.71 +0.01 56 0 5 0
29OCT26 4.50 P 0.00 0.00 0.00 0.79 +0.02 57 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.87 +0.02 57 0 10 0
29OCT26 4.70 P 0.00 0.00 0.00 0.96 +0.03 59 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 1.04 +0.01 58 0 70 0
29OCT26 4.90 P 0.00 0.00 0.00 1.13 +0.02 59 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 1.22 +0.03 60 0 150 0
29OCT26 5.25 P 0.00 0.00 0.00 1.46 +0.04 65 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.70 +0.04 69 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.94 +0.05 72 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 2.18 +0.05 74 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 2.42 +0.05 76 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 2.66 +0.05 77 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.91 +0.06 81 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 3.15 +0.05 80 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 3.40 +0.05 83 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 3.65 +0.05 87 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.06 0.00 55 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.08 0.00 56 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.10 0.00 56 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.12 0.00 55 0 100 0
27NOV26 3.20 P 0.00 0.00 0.00 0.14 -0.01 54 0 4 0
27NOV26 3.30 P 0.00 0.00 0.00 0.17 +0.01 54 0 20 0
27NOV26 3.40 P 0.00 0.00 0.00 0.21 +0.01 54 0 1 0
27NOV26 3.50 P 0.24 0.24 0.24 0.24 +0.01 53 2 2 +2
27NOV26 3.60 P 0.00 0.00 0.00 0.29 +0.01 54 0 40 0
27NOV26 3.70 P 0.00 0.00 0.00 0.34 +0.02 55 0 3 0
27NOV26 3.80 P 0.00 0.00 0.00 0.39 0.00 55 0 15 0
27NOV26 3.90 P 0.00 0.00 0.00 0.45 +0.02 55 0 2 0
27NOV26 4.00 P 0.00 0.00 0.00 0.51 +0.01 56 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.58 +0.03 57 0 60 0
27NOV26 4.20 P 0.00 0.00 0.00 0.65 +0.03 57 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.72 +0.04 58 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.79 +0.03 58 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.86 +0.02 58 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.94 +0.02 58 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 1.02 +0.02 59 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 1.10 +0.02 59 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 1.19 +0.03 60 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 1.28 +0.03 62 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 1.50 +0.03 63 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 0.00 55 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.11 0.00 55 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.13 0.00 54 0 33 0
30DEC26 3.10 P 0.00 0.00 0.00 0.15 -0.01 53 0 52 0
30DEC26 3.20 P 0.00 0.00 0.00 0.18 0.00 53 0 28 0
30DEC26 3.30 P 0.00 0.00 0.00 0.21 0.00 52 0 16 0
30DEC26 3.40 P 0.00 0.00 0.00 0.25 +0.01 53 0 30 0
30DEC26 3.50 P 0.29 0.29 0.29 0.30 +0.01 54 8 54 +8
30DEC26 3.60 P 0.00 0.00 0.00 0.35 +0.02 54 0 145 0
30DEC26 3.70 P 0.00 0.00 0.00 0.38 0.00 52 0 66 0
30DEC26 3.80 P 0.00 0.00 0.00 0.45 +0.01 54 0 606 0
30DEC26 3.90 P 0.00 0.00 0.00 0.50 +0.01 54 0 628 0
30DEC26 4.00 P 0.00 0.00 0.00 0.57 +0.02 55 0 101 0
30DEC26 4.10 P 0.00 0.00 0.00 0.63 +0.02 55 0 41 0
30DEC26 4.20 P 0.00 0.00 0.00 0.70 +0.02 56 0 28 0
30DEC26 4.30 P 0.00 0.00 0.00 0.77 +0.02 56 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.83 +0.02 55 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 0.91 +0.02 56 0 445 0
30DEC26 4.60 P 0.00 0.00 0.00 0.99 +0.02 57 0 269 0
30DEC26 4.70 P 0.00 0.00 0.00 1.06 +0.01 56 0 110 0
30DEC26 4.80 P 0.00 0.00 0.00 1.14 +0.01 57 0 38 0
30DEC26 4.90 P 0.00 0.00 0.00 1.23 +0.02 58 0 215 0
30DEC26 5.00 P 0.00 0.00 0.00 1.31 +0.02 58 0 164 0
30DEC26 5.25 P 0.00 0.00 0.00 1.53 +0.02 60 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.76 +0.04 62 0 82 0
30DEC26 5.75 P 0.00 0.00 0.00 1.99 +0.04 64 0 105 0
30DEC26 6.00 P 0.00 0.00 0.00 2.23 +0.06 66 0 400 0
30DEC26 6.25 P 0.00 0.00 0.00 2.47 +0.07 69 0 75 0
30DEC26 6.50 P 0.00 0.00 0.00 2.70 +0.06 68 0 400 0
30DEC26 6.75 P 0.00 0.00 0.00 2.94 +0.07 70 0 415 0
30DEC26 7.00 P 0.00 0.00 0.00 3.18 +0.07 71 0 141 0
30DEC26 7.25 P 0.00 0.00 0.00 3.42 +0.07 71 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.66 +0.06 71 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.90 +0.05 70 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 4.15 +0.05 73 0 10 0
30DEC26 8.25 P 0.00 0.00 0.00 4.40 +0.05 75 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.65 +0.05 78 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.90 +0.05 80 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 5.15 +0.05 82 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 5.40 +0.05 84 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 53 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.19 0.00 53 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.22 +0.01 53 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.25 0.00 53 0 6 0
30MAR27 3.20 P 0.00 0.00 0.00 0.28 0.00 52 0 34 0
30MAR27 3.30 P 0.00 0.00 0.00 0.32 +0.01 52 0 66 0
30MAR27 3.40 P 0.00 0.00 0.00 0.36 +0.01 52 0 65 0
30MAR27 3.50 P 0.00 0.00 0.00 0.40 +0.01 51 0 4 0
30MAR27 3.60 P 0.00 0.00 0.00 0.46 +0.02 53 0 11 0
30MAR27 3.70 P 0.00 0.00 0.00 0.51 +0.02 52 0 2 0
30MAR27 3.80 P 0.00 0.00 0.00 0.56 +0.01 52 0 2 0
30MAR27 3.90 P 0.00 0.00 0.00 0.62 +0.01 53 0 16 0
30MAR27 4.00 P 0.00 0.00 0.00 0.69 +0.02 53 0 41 0
30MAR27 4.10 P 0.00 0.00 0.00 0.75 +0.02 53 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.82 +0.02 54 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.89 +0.03 54 0 11 0
30MAR27 4.40 P 0.00 0.00 0.00 0.96 +0.03 55 0 25 0
30MAR27 4.50 P 0.00 0.00 0.00 1.03 +0.03 55 0 12 0
30MAR27 4.60 P 0.00 0.00 0.00 1.10 +0.03 55 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.18 +0.03 55 0 32 0
30MAR27 4.80 P 0.00 0.00 0.00 1.26 +0.03 56 0 41 0
30MAR27 4.90 P 0.00 0.00 0.00 1.33 +0.02 55 0 219 0
30MAR27 5.00 P 0.00 0.00 0.00 1.41 +0.02 56 0 77 0
30MAR27 5.25 P 0.00 0.00 0.00 1.62 +0.03 57 0 15 0
30MAR27 5.50 P 0.00 0.00 0.00 1.84 +0.04 58 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.06 +0.04 59 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.29 +0.05 60 0 5 0
30MAR27 6.25 P 0.00 0.00 0.00 2.52 +0.06 62 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.75 +0.04 62 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.98 +0.06 63 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.21 +0.06 63 0 16 0
30MAR27 7.25 P 0.00 0.00 0.00 3.44 +0.06 62 0 1 0
30MAR27 7.50 P 0.00 0.00 0.00 3.68 +0.06 63 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.92 +0.07 63 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 4.16 +0.06 63 0 5 0
30MAR27 8.25 P 0.00 0.00 0.00 4.41 +0.06 65 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.65 +0.05 64 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 4.90 +0.05 66 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 5.15 +0.05 68 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 5.40 +0.05 70 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.26 +0.01 53 0 85 0
29JUN27 2.80 P 0.00 0.00 0.00 0.29 0.00 53 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.33 +0.01 53 0 2 0
29JUN27 3.00 P 0.00 0.00 0.00 0.40 +0.03 55 0 34 0
29JUN27 3.10 P 0.00 0.00 0.00 0.42 +0.01 53 0 30 0
29JUN27 3.20 P 0.00 0.00 0.00 0.46 0.00 52 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.51 0.00 52 0 4 0
29JUN27 3.40 P 0.00 0.00 0.00 0.56 0.00 52 0 10 0
29JUN27 3.50 P 0.00 0.00 0.00 0.62 +0.01 53 0 11 0
29JUN27 3.60 P 0.00 0.00 0.00 0.67 +0.01 52 0 24 0
29JUN27 3.70 P 0.00 0.00 0.00 0.73 +0.01 52 0 73 0
29JUN27 3.80 P 0.00 0.00 0.00 0.79 +0.01 52 0 72 0
29JUN27 3.90 P 0.00 0.00 0.00 0.85 +0.01 52 0 30 0
29JUN27 4.00 P 0.00 0.00 0.00 0.92 +0.02 52 0 38 0
29JUN27 4.10 P 0.00 0.00 0.00 0.98 +0.01 51 0 56 0
29JUN27 4.20 P 0.00 0.00 0.00 1.05 +0.02 52 0 56 0
29JUN27 4.30 P 0.00 0.00 0.00 1.11 +0.01 51 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.18 +0.01 51 0 20 0
29JUN27 4.50 P 0.00 0.00 0.00 1.26 +0.02 51 0 1 0
29JUN27 4.60 P 0.00 0.00 0.00 1.33 +0.02 51 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.40 +0.01 50 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.48 +0.02 50 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.55 +0.02 50 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.63 +0.02 50 0 2 0
29JUN27 5.25 P 0.00 0.00 0.00 1.83 +0.02 49 0 1 0
29JUN27 5.50 P 0.00 0.00 0.00 2.03 +0.02 48 0 1 0
29JUN27 5.75 P 0.00 0.00 0.00 2.24 +0.03 47 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 2.45 +0.03 46 0 5 0
29JUN27 6.25 P 0.00 0.00 0.00 2.68 +0.04 46 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.90 +0.05 44 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 3.13 +0.06 44 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 3.33 +0.03 32 0 5 0
29JUN27 7.25 P 0.00 0.00 0.00 3.58 +0.06 36 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 3.81 +0.06 0 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 4.04 +0.05 0 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 4.28 +0.07 0 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 4.51 +0.06 0 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 4.74 +0.06 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 4.98 +0.07 0 0 1 0
TOTAL PUT 315 19,806 +88
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$ 47.840
28AUG26 34.00 C 0.00 0.00 0.00 13.86 +1.68 77 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 12.86 +1.68 66 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 11.86 +1.70 0 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 10.86 +1.70 0 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 9.86 +1.68 0 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 8.86 +1.67 0 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 7.86 +1.67 0 0 24 0
28AUG26 41.00 C 0.00 0.00 0.00 6.86 +1.66 0 0 22 0
28AUG26 42.00 C 0.00 0.00 0.00 5.87 +1.64 39 0 21 0
28AUG26 43.00 C 0.00 0.00 0.00 4.89 +1.59 40 0 30 0
28AUG26 44.00 C 0.00 0.00 0.00 3.94 +1.50 40 0 99 0
28AUG26 45.00 C 0.00 0.00 0.00 3.04 +1.34 40 0 252 0
28AUG26 46.00 C 0.00 0.00 0.00 2.23 +1.14 40 0 551 0
28AUG26 47.00 C 1.30 1.30 1.30 1.49 +0.81 38 1 449 -1
28AUG26 48.00 C 0.76 0.94 0.76 0.97 +0.59 39 16 238 +14
28AUG26 49.00 C 0.00 0.00 0.00 0.59 +0.40 39 0 224 0
28AUG26 50.00 C 0.26 0.26 0.26 0.34 +0.25 40 1 146 0
28AUG26 52.50 C 0.07 0.07 0.07 0.06 +0.05 40 1 261 -1
28AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 42 0 150 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 54 0 201 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 65 0 132 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 75 0 84 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 85 0 15 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 0.00 103 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 111 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 14.94 +1.67 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 13.95 +1.67 37 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 12.96 +1.67 38 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 11.97 +1.61 37 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 10.89 +1.40 0 0 2 0
29SEP26 38.00 C 0.00 0.00 0.00 9.94 +1.47 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 8.97 +1.51 25 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 8.11 +1.54 36 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 7.20 +1.48 36 0 30 0
29SEP26 42.00 C 0.00 0.00 0.00 6.32 +1.40 36 0 16 0
29SEP26 43.00 C 0.00 0.00 0.00 5.50 +1.33 36 0 50 0
29SEP26 44.00 C 0.00 0.00 0.00 4.72 +1.22 36 0 27 0
29SEP26 45.00 C 0.00 0.00 0.00 4.01 +1.12 36 0 319 0
29SEP26 46.00 C 0.00 0.00 0.00 3.36 +0.97 36 0 211 0
29SEP26 47.00 C 2.32 2.32 2.32 2.70 +0.74 35 20 160 -20
29SEP26 48.00 C 1.89 2.22 1.89 2.21 +0.66 35 39 132 -5
29SEP26 49.00 C 1.45 1.82 1.45 1.79 +0.57 35 20 216 -12
29SEP26 50.00 C 1.15 1.46 1.15 1.45 +0.51 36 23 211 +20
29SEP26 52.50 C 0.88 0.88 0.88 0.75 +0.28 35 1 163 0
29SEP26 55.00 C 0.41 0.42 0.41 0.40 +0.19 36 45 824 +45
29SEP26 57.50 C 0.26 0.26 0.26 0.18 +0.09 36 10 1,047 0
29SEP26 60.00 C 0.18 0.18 0.18 0.08 +0.04 36 20 115 +20
29SEP26 62.50 C 0.11 0.11 0.11 0.04 +0.02 37 1 145 0
29SEP26 65.00 C 0.00 0.00 0.00 0.02 +0.01 38 0 66 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 39 0 24 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 43 0 35 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 46 0 66 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 50 0 80 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 53 0 2 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 59 0 40 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 65 0 15 0
29OCT26 34.00 C 0.00 0.00 0.00 14.06 +1.51 36 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 12.96 +1.28 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 12.13 +1.42 36 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 10.99 +1.21 0 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 9.98 +1.12 0 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 9.09 +1.16 23 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 8.23 +1.18 28 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 7.64 +1.36 36 0 15 0
29OCT26 42.00 C 0.00 0.00 0.00 6.85 +1.30 36 0 28 0
29OCT26 43.00 C 0.00 0.00 0.00 6.09 +1.21 36 0 15 0
29OCT26 44.00 C 0.00 0.00 0.00 5.29 +0.91 35 0 45 0
29OCT26 45.00 C 4.30 4.30 4.30 4.61 +0.88 34 300 670 -177
29OCT26 46.00 C 4.02 4.02 3.23 4.01 +0.78 35 755 450 -296
29OCT26 47.00 C 3.18 3.18 3.18 3.48 +0.69 35 30 85 +30
29OCT26 48.00 C 2.61 3.04 2.61 2.99 +0.62 35 69 44 +1
29OCT26 49.00 C 2.65 2.65 2.34 2.58 +0.58 35 60 131 +22
29OCT26 50.00 C 2.13 2.28 2.08 2.21 +0.54 36 33 62 +1
29OCT26 52.50 C 1.37 1.37 1.37 1.49 +0.44 37 45 74 0
29OCT26 55.00 C 1.04 1.04 1.04 0.93 +0.30 36 30 49 -2
29OCT26 57.50 C 0.71 0.71 0.62 0.56 +0.19 36 44 82 +8
29OCT26 60.00 C 0.50 0.50 0.43 0.33 +0.12 36 30 15 0
29OCT26 62.50 C 0.00 0.00 0.00 0.19 +0.07 36 0 16 0
29OCT26 65.00 C 0.00 0.00 0.00 0.10 +0.04 36 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.06 +0.02 37 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.03 +0.01 36 0 2 0
27NOV26 36.00 C 0.00 0.00 0.00 12.13 +1.11 30 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 11.06 +1.14 0 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 10.15 +1.06 25 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 9.31 +0.93 30 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 8.52 +0.90 32 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 7.98 +1.31 37 0 12 0
27NOV26 42.00 C 0.00 0.00 0.00 7.23 +1.19 37 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 6.52 +1.19 37 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 5.76 +1.02 36 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 5.23 +0.97 37 0 15 0
27NOV26 46.00 C 0.00 0.00 0.00 4.60 +0.82 37 0 72 0
27NOV26 47.00 C 0.00 0.00 0.00 4.08 +0.73 37 0 20 0
27NOV26 48.00 C 3.32 3.41 3.32 3.60 +0.69 37 34 36 +21
27NOV26 49.00 C 2.94 2.94 2.94 3.18 +0.64 37 15 60 0
27NOV26 50.00 C 2.79 2.79 2.59 2.80 +0.59 37 45 67 +36
27NOV26 52.50 C 0.00 0.00 0.00 2.03 +0.51 38 0 60 0
27NOV26 55.00 C 1.50 1.50 1.50 1.40 +0.38 38 15 30 +12
27NOV26 57.50 C 0.00 0.00 0.00 0.94 +0.27 38 0 45 0
27NOV26 60.00 C 0.00 0.00 0.00 0.62 +0.19 38 0 15 0
27NOV26 62.50 C 0.00 0.00 0.00 0.41 +0.14 38 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.26 +0.09 37 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.16 +0.05 37 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.10 +0.03 37 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 14.06 +1.12 0 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 12.98 +0.90 0 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 12.13 +0.96 27 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 11.21 +0.92 29 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 10.36 +0.88 31 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 9.54 +0.88 32 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 8.77 +0.85 33 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 8.29 +1.09 37 0 15 0
30DEC26 42.00 C 0.00 0.00 0.00 7.59 +1.20 37 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 6.91 +1.12 37 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 6.22 +0.99 37 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 5.64 +0.93 37 0 0 0
30DEC26 46.00 C 5.08 5.08 5.08 5.15 +0.91 37 15 15 +15
30DEC26 47.00 C 0.00 0.00 0.00 4.61 +0.80 37 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 4.15 +0.73 37 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 3.74 +0.67 37 0 15 0
30DEC26 50.00 C 0.00 0.00 0.00 3.35 +0.63 37 0 105 0
30DEC26 52.50 C 0.00 0.00 0.00 2.58 +0.58 38 0 105 0
30DEC26 55.00 C 0.00 0.00 0.00 1.91 +0.46 38 0 3 0
30DEC26 57.50 C 0.00 0.00 0.00 1.39 +0.35 38 0 13 0
30DEC26 60.00 C 0.00 0.00 0.00 1.00 +0.27 38 0 4 0
30DEC26 62.50 C 0.00 0.00 0.00 0.71 +0.19 38 0 29 0
30DEC26 65.00 C 0.00 0.00 0.00 0.50 +0.14 38 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.35 +0.10 38 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.25 +0.08 38 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.17 +0.05 38 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.12 +0.04 38 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.08 +0.02 38 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.06 +0.02 38 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.04 +0.01 38 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.03 +0.01 38 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.02 +0.01 38 0 4 0
30MAR27 34.00 C 0.00 0.00 0.00 14.26 +0.88 31 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 13.41 +0.84 32 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 12.67 +0.89 34 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 11.82 +0.78 34 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 11.13 +0.82 35 0 1 0
30MAR27 39.00 C 0.00 0.00 0.00 10.35 +0.73 34 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 9.69 +0.74 35 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 9.04 +0.71 35 0 5 0
30MAR27 42.00 C 0.00 0.00 0.00 8.42 +0.67 35 0 20 0
30MAR27 43.00 C 0.00 0.00 0.00 7.85 +0.68 36 0 30 0
30MAR27 44.00 C 0.00 0.00 0.00 7.52 +0.88 38 0 30 0
30MAR27 45.00 C 0.00 0.00 0.00 6.83 +0.69 36 0 1,010 0
30MAR27 46.00 C 0.00 0.00 0.00 6.49 +0.82 38 0 1,070 0
30MAR27 47.00 C 0.00 0.00 0.00 6.02 +0.84 38 0 41 0
30MAR27 48.00 C 0.00 0.00 0.00 5.57 +0.76 38 0 45 0
30MAR27 49.00 C 4.93 4.93 4.93 5.15 +0.71 38 15 23 -15
30MAR27 50.00 C 0.00 0.00 0.00 4.78 +0.69 38 0 82 0
30MAR27 52.50 C 3.76 3.76 3.76 3.91 +0.61 38 15 244 -15
30MAR27 55.00 C 0.00 0.00 0.00 3.24 +0.61 38 0 30 0
30MAR27 57.50 C 0.00 0.00 0.00 2.61 +0.52 38 0 20 0
30MAR27 60.00 C 0.00 0.00 0.00 2.08 +0.41 38 0 1,250 0
30MAR27 62.50 C 0.00 0.00 0.00 1.67 +0.35 38 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 1.33 +0.31 38 0 5 0
30MAR27 67.50 C 0.00 0.00 0.00 1.04 +0.23 38 0 20 0
30MAR27 70.00 C 0.00 0.00 0.00 0.83 +0.20 38 0 20 0
30MAR27 72.50 C 0.00 0.00 0.00 0.65 +0.16 38 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.51 +0.12 38 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.40 +0.11 38 0 1 0
29JUN27 34.00 C 0.00 0.00 0.00 15.20 +1.46 38 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 14.43 +1.41 38 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 13.70 +1.38 38 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 12.99 +1.24 38 0 1 0
29JUN27 38.00 C 0.00 0.00 0.00 12.29 +1.20 38 0 2 0
29JUN27 39.00 C 0.00 0.00 0.00 11.65 +1.19 38 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 11.00 +1.07 38 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 10.20 +0.86 37 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 9.56 +0.66 36 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 9.00 +0.68 36 0 15 0
29JUN27 44.00 C 0.00 0.00 0.00 8.55 +0.74 37 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 8.21 +0.88 38 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 7.72 +0.83 38 0 300 0
29JUN27 47.00 C 0.00 0.00 0.00 7.27 +0.81 38 0 300 0
29JUN27 48.00 C 0.00 0.00 0.00 6.83 +0.76 38 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 6.47 +0.80 38 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 6.09 +0.76 38 0 1 0
29JUN27 52.50 C 0.00 0.00 0.00 5.22 +0.75 39 0 15 0
29JUN27 55.00 C 0.00 0.00 0.00 4.47 +0.68 39 0 99 0
29JUN27 57.50 C 0.00 0.00 0.00 3.79 +0.61 39 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 3.21 +0.55 39 0 15 0
29JUN27 62.50 C 0.00 0.00 0.00 2.68 +0.44 39 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 2.27 +0.43 38 0 28 0
29JUN27 67.50 C 0.00 0.00 0.00 1.89 +0.33 38 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 1.60 +0.32 38 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 1.32 +0.24 38 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 1.12 +0.24 38 0 0 0
TOTAL CALL 1,748 14,156 -299
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 83 0 49 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 75 0 1 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 69 0 10 0
28AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 61 0 97 0
28AUG26 40.00 P 0.03 0.03 0.03 0.01 0.00 54 10 106 -10
28AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 48 0 193 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 -0.04 41 0 156 0
28AUG26 43.00 P 0.00 0.00 0.00 0.03 -0.08 41 0 205 0
28AUG26 44.00 P 0.15 0.15 0.10 0.07 -0.19 39 12 456 -2
28AUG26 45.00 P 0.25 0.25 0.18 0.18 -0.32 40 22 327 -1
28AUG26 46.00 P 0.45 0.45 0.37 0.37 -0.52 40 9 277 -1
28AUG26 47.00 P 0.88 0.88 0.65 0.66 -0.77 39 8 492 -2
28AUG26 48.00 P 1.18 1.18 1.18 1.17 -1.01 41 10 428 +10
28AUG26 49.00 P 0.00 0.00 0.00 1.73 -1.27 39 0 378 0
28AUG26 50.00 P 0.00 0.00 0.00 2.47 -1.44 40 0 328 0
28AUG26 52.50 P 0.00 0.00 0.00 4.81 -1.53 52 0 15 0
28AUG26 55.00 P 0.00 0.00 0.00 7.16 -1.68 0 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 9.66 -1.68 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 12.16 -1.68 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 14.66 -1.71 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 17.16 -1.71 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 19.66 -1.68 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 22.16 -1.68 0 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 24.66 -1.71 0 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 27.16 -1.68 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 45 0 54 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 41 0 11 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 11 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 -0.03 35 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.03 -0.03 37 0 9 0
29SEP26 38.00 P 0.00 0.00 0.00 0.05 -0.05 36 0 46 0
29SEP26 39.00 P 0.00 0.00 0.00 0.09 -0.08 36 0 61 0
29SEP26 40.00 P 0.00 0.00 0.00 0.15 -0.12 36 0 120 0
29SEP26 41.00 P 0.00 0.00 0.00 0.22 -0.19 36 0 87 0
29SEP26 42.00 P 0.00 0.00 0.00 0.35 -0.25 36 0 74 0
29SEP26 43.00 P 0.57 0.57 0.57 0.54 -0.34 36 15 159 +15
29SEP26 44.00 P 0.81 0.81 0.76 0.73 -0.50 36 29 437 +3
29SEP26 45.00 P 1.08 1.08 1.08 1.00 -0.56 35 2 840 +2
29SEP26 46.00 P 1.41 1.41 1.33 1.37 -0.68 36 35 309 +31
29SEP26 47.00 P 1.77 1.81 1.77 1.81 -0.72 36 41 954 +27
29SEP26 48.00 P 0.00 0.00 0.00 2.31 -0.87 36 0 187 0
29SEP26 49.00 P 3.10 3.10 3.10 2.90 -1.11 37 30 271 0
29SEP26 50.00 P 0.00 0.00 0.00 3.48 -1.14 36 0 391 0
29SEP26 52.50 P 5.52 5.52 5.52 5.30 -1.37 36 15 120 +5
29SEP26 55.00 P 0.00 0.00 0.00 7.42 -1.56 36 0 55 0
29SEP26 57.50 P 0.00 0.00 0.00 9.95 -1.40 45 0 25 0
29SEP26 60.00 P 0.00 0.00 0.00 12.37 -1.47 49 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 14.82 -1.55 53 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 17.16 -1.71 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 19.66 -1.68 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 22.16 -1.68 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 24.66 -1.71 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 27.16 -1.68 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 29.66 -1.68 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 32.16 -1.68 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 34.66 -1.68 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 37.16 -1.68 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 39.66 -1.68 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.04 -0.03 37 0 19 0
29OCT26 35.00 P 0.00 0.00 0.00 0.06 -0.05 37 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.09 -0.08 36 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.14 -0.09 36 0 16 0
29OCT26 38.00 P 0.00 0.00 0.00 0.21 -0.12 36 0 24 0
29OCT26 39.00 P 0.32 0.32 0.32 0.31 -0.16 36 10 13 0
29OCT26 40.00 P 0.45 0.45 0.45 0.44 -0.21 36 5 11 -5
29OCT26 41.00 P 0.60 0.60 0.60 0.59 -0.28 36 1 23 +1
29OCT26 42.00 P 1.00 1.00 0.89 0.77 -0.35 36 2 73 -2
29OCT26 43.00 P 0.00 0.00 0.00 1.01 -0.43 36 0 53 0
29OCT26 44.00 P 1.65 1.65 1.65 1.29 -0.52 36 1 95 -1
29OCT26 45.00 P 0.00 0.00 0.00 1.64 -0.60 36 0 179 0
29OCT26 46.00 P 2.47 2.47 2.05 2.07 -0.66 36 32 167 -16
29OCT26 47.00 P 2.90 2.90 2.53 2.53 -0.78 36 84 246 +12
29OCT26 48.00 P 3.06 3.06 3.06 3.06 -0.86 37 2 54 -2
29OCT26 49.00 P 0.00 0.00 0.00 3.64 -0.90 37 0 72 0
29OCT26 50.00 P 0.00 0.00 0.00 4.16 -1.07 36 0 37 0
29OCT26 52.50 P 6.07 6.07 6.07 5.86 -1.26 36 15 39 0
29OCT26 55.00 P 8.07 8.07 8.07 8.07 -1.23 40 14 14 +14
29OCT26 57.50 P 0.00 0.00 0.00 10.29 -1.29 42 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 12.66 -1.23 46 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 14.86 -1.51 43 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 17.34 -1.53 47 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 19.79 -1.55 50 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 22.16 -1.68 0 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.29 -0.14 38 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.40 -0.16 38 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.54 -0.20 38 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.70 -0.24 38 0 1 0
27NOV26 40.00 P 0.00 0.00 0.00 0.90 -0.29 38 0 3 0
27NOV26 41.00 P 0.00 0.00 0.00 1.11 -0.38 37 0 15 0
27NOV26 42.00 P 0.00 0.00 0.00 1.38 -0.43 37 0 2 0
27NOV26 43.00 P 0.00 0.00 0.00 1.70 -0.50 37 0 13 0
27NOV26 44.00 P 2.07 2.07 2.07 2.05 -0.57 37 15 17 +15
27NOV26 45.00 P 0.00 0.00 0.00 2.45 -0.66 37 0 27 0
27NOV26 46.00 P 3.10 3.10 3.10 2.91 -0.73 37 15 17 -15
27NOV26 47.00 P 3.73 3.73 3.65 3.41 -0.75 37 40 30 +12
27NOV26 48.00 P 0.00 0.00 0.00 3.97 -0.81 37 0 26 0
27NOV26 49.00 P 0.00 0.00 0.00 4.56 -0.95 38 0 26 0
27NOV26 50.00 P 0.00 0.00 0.00 5.15 -0.86 37 0 15 0
27NOV26 52.50 P 7.02 7.02 7.02 7.05 -0.86 39 30 30 +30
27NOV26 55.00 P 0.00 0.00 0.00 9.00 -1.07 40 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 11.13 -1.04 42 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 13.39 -1.09 44 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 15.75 -1.17 46 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 18.16 -1.05 49 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 20.63 -0.95 53 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 23.03 -1.09 55 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.28 -0.13 38 0 10 0
30DEC26 35.00 P 0.00 0.00 0.00 0.38 -0.15 38 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.50 -0.15 38 0 3 0
30DEC26 37.00 P 0.00 0.00 0.00 0.65 -0.19 38 0 63 0
30DEC26 38.00 P 0.00 0.00 0.00 0.83 -0.22 38 0 11 0
30DEC26 39.00 P 0.00 0.00 0.00 1.03 -0.27 38 0 29 0
30DEC26 40.00 P 0.00 0.00 0.00 1.24 -0.34 37 0 4 0
30DEC26 41.00 P 1.50 1.50 1.50 1.52 -0.38 38 1 16 0
30DEC26 42.00 P 1.89 1.89 1.89 1.83 -0.46 37 2 30 -2
30DEC26 43.00 P 0.00 0.00 0.00 2.18 -0.49 38 0 26 0
30DEC26 44.00 P 0.00 0.00 0.00 2.55 -0.55 37 0 15 0
30DEC26 45.00 P 0.00 0.00 0.00 2.99 -0.58 38 0 55 0
30DEC26 46.00 P 0.00 0.00 0.00 3.45 -0.71 37 0 21 0
30DEC26 47.00 P 0.00 0.00 0.00 3.96 -0.77 38 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 4.52 -0.83 38 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 5.11 -0.90 38 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 5.75 -0.93 38 0 13 0
30DEC26 52.50 P 0.00 0.00 0.00 7.48 -0.89 39 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 9.47 -0.87 40 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 11.53 -1.00 41 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 13.71 -1.00 42 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 15.99 -1.01 44 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 18.35 -0.91 46 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 20.77 -0.84 49 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 23.17 -0.95 51 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 25.57 -0.91 53 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 27.99 -0.94 54 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 30.41 -0.95 56 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 32.87 -1.12 58 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 35.33 -1.13 60 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 37.81 -1.13 62 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 40.27 -1.15 64 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.73 -0.14 38 0 20 0
30MAR27 35.00 P 0.00 0.00 0.00 0.89 -0.24 38 0 2 0
30MAR27 36.00 P 0.00 0.00 0.00 1.10 -0.26 38 0 18 0
30MAR27 37.00 P 0.00 0.00 0.00 1.32 -0.22 38 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 1.54 -0.26 38 0 6 0
30MAR27 39.00 P 0.00 0.00 0.00 1.82 -0.30 38 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 2.11 -0.35 38 0 1,250 0
30MAR27 41.00 P 0.00 0.00 0.00 2.39 -0.44 37 0 23 0
30MAR27 42.00 P 0.00 0.00 0.00 2.78 -0.45 37 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 3.17 -0.48 37 0 44 0
30MAR27 44.00 P 0.00 0.00 0.00 3.61 -0.52 37 0 82 0
30MAR27 45.00 P 4.16 4.16 4.16 4.10 -0.57 38 7 1,017 +7
30MAR27 46.00 P 0.00 0.00 0.00 4.51 -0.69 37 0 1,093 0
30MAR27 47.00 P 0.00 0.00 0.00 5.07 -0.71 38 0 53 0
30MAR27 48.00 P 0.00 0.00 0.00 5.64 -0.69 38 0 37 0
30MAR27 49.00 P 0.00 0.00 0.00 6.21 -0.76 38 0 23 0
30MAR27 50.00 P 6.97 6.97 6.97 6.94 -0.75 39 7 33 -7
30MAR27 52.50 P 0.00 0.00 0.00 8.53 -0.84 38 0 48 0
30MAR27 55.00 P 0.00 0.00 0.00 10.34 -0.88 39 0 15 0
30MAR27 57.50 P 0.00 0.00 0.00 12.44 -0.78 40 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 14.49 -0.87 41 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 16.64 -0.87 42 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 18.91 -0.83 43 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 21.17 -0.87 44 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 23.48 -1.00 45 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 25.73 -1.11 45 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 27.99 -1.25 44 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 30.41 -1.22 45 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 1.24 -0.16 38 0 7 0
29JUN27 35.00 P 0.00 0.00 0.00 1.46 -0.18 38 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 1.71 -0.20 38 0 4 0
29JUN27 37.00 P 0.00 0.00 0.00 2.00 -0.19 39 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 2.28 -0.25 39 0 2 0
29JUN27 39.00 P 0.00 0.00 0.00 2.52 -0.34 38 0 2 0
29JUN27 40.00 P 0.00 0.00 0.00 2.84 -0.40 38 0 3 0
29JUN27 41.00 P 0.00 0.00 0.00 3.22 -0.43 38 0 14 0
29JUN27 42.00 P 0.00 0.00 0.00 3.56 -0.50 37 0 13 0
29JUN27 43.00 P 0.00 0.00 0.00 4.06 -0.46 38 0 1 0
29JUN27 44.00 P 0.00 0.00 0.00 4.52 -0.60 38 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 4.98 -0.51 38 0 4 0
29JUN27 46.00 P 0.00 0.00 0.00 5.38 -0.77 37 0 305 0
29JUN27 47.00 P 0.00 0.00 0.00 6.00 -0.64 38 0 301 0
29JUN27 48.00 P 0.00 0.00 0.00 6.55 -0.73 38 0 1 0
29JUN27 49.00 P 0.00 0.00 0.00 7.13 -0.76 38 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 7.75 -0.78 38 0 4 0
29JUN27 52.50 P 0.00 0.00 0.00 9.38 -0.90 38 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 11.17 -0.85 39 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 13.26 -0.69 40 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 15.22 -0.88 41 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 17.22 -1.05 41 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 19.22 -1.22 40 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 21.17 -1.32 39 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 23.48 -1.27 39 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 25.73 -1.35 39 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 27.99 -1.43 39 0 0 0
TOTAL PUT 521 13,849 +118
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$ 42.540
28AUG26 31.00 C 0.00 0.00 0.00 11.56 +0.17 80 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 10.56 +0.18 71 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 9.56 +0.17 62 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 8.56 +0.16 53 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 7.56 +0.29 43 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 6.57 +0.29 52 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 5.59 +0.28 52 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 4.64 +0.27 53 0 69 0
28AUG26 39.00 C 0.00 0.00 0.00 3.73 +0.24 52 0 68 0
28AUG26 40.00 C 0.00 0.00 0.00 2.90 +0.21 53 0 23 0
28AUG26 41.00 C 0.00 0.00 0.00 2.16 +0.17 53 0 55 0
28AUG26 42.00 C 0.00 0.00 0.00 1.58 +0.13 54 0 89 0
28AUG26 43.00 C 0.00 0.00 0.00 1.08 +0.10 54 0 64 0
28AUG26 44.00 C 0.00 0.00 0.00 0.68 +0.05 53 0 80 0
28AUG26 45.00 C 0.45 0.45 0.40 0.41 +0.02 52 18 66 +18
28AUG26 46.00 C 0.27 0.28 0.27 0.24 +0.02 52 22 113 +20
28AUG26 47.00 C 0.00 0.00 0.00 0.14 +0.01 53 0 74 0
28AUG26 48.00 C 0.08 0.08 0.08 0.07 0.00 52 43 126 +20
28AUG26 49.00 C 0.00 0.00 0.00 0.04 0.00 54 0 105 0
28AUG26 50.00 C 0.02 0.02 0.02 0.02 0.00 54 30 106 -15
28AUG26 52.50 C 0.00 0.00 0.00 0.01 0.00 62 0 82 0
28AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 74 0 147 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 85 0 15 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 95 0 6 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 123 0 50 0
29SEP26 31.00 C 0.00 0.00 0.00 11.64 +0.14 34 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 10.76 +0.31 52 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 9.74 +0.21 45 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 8.80 +0.20 45 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 7.64 -0.01 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 6.80 +0.27 35 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 5.90 +0.25 35 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 5.05 +0.23 35 0 30 0
29SEP26 39.00 C 0.00 0.00 0.00 4.26 +0.21 35 0 38 0
29SEP26 40.00 C 0.00 0.00 0.00 3.53 +0.18 35 0 38 0
29SEP26 41.00 C 0.00 0.00 0.00 2.87 +0.15 35 0 91 0
29SEP26 42.00 C 2.18 2.18 2.18 2.39 +0.17 37 5 67 +5
29SEP26 43.00 C 0.00 0.00 0.00 1.83 +0.07 35 0 45 0
29SEP26 44.00 C 0.00 0.00 0.00 1.43 +0.14 35 0 901 0
29SEP26 45.00 C 0.00 0.00 0.00 1.10 +0.06 36 0 1,103 0
29SEP26 46.00 C 0.00 0.00 0.00 0.79 +0.02 35 0 121 0
29SEP26 47.00 C 0.00 0.00 0.00 0.61 +0.04 36 0 83 0
29SEP26 48.00 C 0.00 0.00 0.00 0.45 +0.04 36 0 120 0
29SEP26 49.00 C 0.00 0.00 0.00 0.32 +0.03 36 0 112 0
29SEP26 50.00 C 0.25 0.25 0.25 0.22 +0.01 35 3 95 -3
29SEP26 52.50 C 0.11 0.13 0.11 0.09 +0.01 36 11 36 +9
29SEP26 55.00 C 0.00 0.00 0.00 0.03 0.00 35 0 90 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 35 0 125 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 40 0 70 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 44 0 50 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 48 0 11 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 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 11.79 +0.13 40 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 10.76 +0.06 33 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 9.74 -0.01 26 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 8.98 +0.16 38 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 8.07 +0.16 37 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 7.09 +0.26 34 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 6.25 +0.25 34 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 5.46 +0.23 33 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 4.71 +0.15 33 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 4.05 +0.19 33 0 45 0
29OCT26 41.00 C 0.00 0.00 0.00 3.41 +0.10 33 0 15 0
29OCT26 42.00 C 0.00 0.00 0.00 2.86 +0.08 33 0 45 0
29OCT26 43.00 C 0.00 0.00 0.00 2.40 +0.07 33 0 45 0
29OCT26 44.00 C 0.00 0.00 0.00 1.99 +0.07 34 0 57 0
29OCT26 45.00 C 0.00 0.00 0.00 1.64 +0.08 34 0 23 0
29OCT26 46.00 C 0.00 0.00 0.00 1.33 +0.07 34 0 42 0
29OCT26 47.00 C 0.00 0.00 0.00 1.08 +0.08 34 0 39 0
29OCT26 48.00 C 0.00 0.00 0.00 0.86 +0.07 34 0 22 0
29OCT26 49.00 C 0.00 0.00 0.00 0.67 +0.05 34 0 16 0
29OCT26 50.00 C 0.00 0.00 0.00 0.53 +0.05 34 0 15 0
29OCT26 52.50 C 0.32 0.32 0.32 0.27 +0.02 34 3 36 +3
29OCT26 55.00 C 0.00 0.00 0.00 0.14 +0.02 34 0 1 0
29OCT26 57.50 C 0.00 0.00 0.00 0.07 +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 0.00 33 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 9.99 +0.06 33 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 9.06 +0.03 32 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 8.21 +0.04 33 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 7.30 +0.16 31 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 6.59 +0.23 33 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 5.85 +0.23 33 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 5.15 +0.21 33 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 4.50 +0.13 33 0 15 0
27NOV26 41.00 C 0.00 0.00 0.00 3.88 +0.09 33 0 60 0
27NOV26 42.00 C 0.00 0.00 0.00 3.36 +0.10 33 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 2.88 +0.08 33 0 6 0
27NOV26 44.00 C 0.00 0.00 0.00 2.46 +0.07 33 0 1 0
27NOV26 45.00 C 0.00 0.00 0.00 2.08 +0.04 33 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 1.78 +0.07 33 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 1.51 +0.08 34 0 15 0
27NOV26 48.00 C 0.00 0.00 0.00 1.26 +0.08 34 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 1.04 +0.06 34 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 0.85 +0.05 33 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 0.50 +0.02 33 0 5 0
27NOV26 55.00 C 0.00 0.00 0.00 0.30 +0.02 33 0 2 0
27NOV26 57.50 C 0.00 0.00 0.00 0.17 +0.01 33 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.09 0.00 33 0 1 0
27NOV26 62.50 C 0.00 0.00 0.00 0.05 0.00 33 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 12.00 +0.06 32 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 11.08 +0.05 32 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 10.19 +0.05 32 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 9.26 -0.05 31 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 8.49 +0.08 33 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 7.62 +0.08 31 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 6.86 +0.06 31 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 6.14 +0.03 32 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 5.46 0.00 31 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 4.83 -0.03 31 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 4.25 -0.05 31 0 7 0
30DEC26 42.00 C 0.00 0.00 0.00 3.73 -0.07 32 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 3.24 -0.09 31 0 45 0
30DEC26 44.00 C 0.00 0.00 0.00 2.73 -0.19 31 0 60 0
30DEC26 45.00 C 0.00 0.00 0.00 2.50 +0.04 32 0 21 0
30DEC26 46.00 C 0.00 0.00 0.00 2.14 0.00 32 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 1.83 -0.02 32 0 45 0
30DEC26 48.00 C 0.00 0.00 0.00 1.56 -0.04 32 0 16 0
30DEC26 49.00 C 0.00 0.00 0.00 1.32 -0.06 32 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 1.08 -0.12 32 0 13 0
30DEC26 52.50 C 0.00 0.00 0.00 0.71 -0.09 32 0 61 0
30DEC26 55.00 C 0.00 0.00 0.00 0.45 -0.06 32 0 15 0
30DEC26 57.50 C 0.00 0.00 0.00 0.27 -0.08 32 0 15 0
30DEC26 60.00 C 0.00 0.00 0.00 0.16 -0.06 32 0 16 0
30DEC26 62.50 C 0.00 0.00 0.00 0.10 -0.04 32 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.06 -0.03 32 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.04 -0.02 32 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.02 -0.02 32 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 -0.01 31 0 2 0
30MAR27 31.00 C 0.00 0.00 0.00 12.60 +0.04 34 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 11.76 +0.05 34 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 10.94 +0.05 34 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 10.15 +0.05 34 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 9.31 -0.03 33 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 8.59 -0.03 33 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 7.89 +0.20 33 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 7.24 +0.19 33 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 6.62 +0.17 33 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 6.05 +0.17 33 0 5 0
30MAR27 41.00 C 0.00 0.00 0.00 5.50 -0.01 33 0 15 0
30MAR27 42.00 C 0.00 0.00 0.00 5.00 +0.01 33 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 4.53 +0.01 33 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 4.18 +0.10 34 0 18 0
30MAR27 45.00 C 0.00 0.00 0.00 3.81 +0.12 34 0 15 0
30MAR27 46.00 C 0.00 0.00 0.00 3.39 +0.08 33 0 10 0
30MAR27 47.00 C 0.00 0.00 0.00 3.08 +0.09 34 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 2.73 +0.05 33 0 442 0
30MAR27 49.00 C 0.00 0.00 0.00 2.48 +0.08 33 0 22 0
30MAR27 50.00 C 0.00 0.00 0.00 2.21 +0.07 33 0 15 0
30MAR27 52.50 C 0.00 0.00 0.00 1.66 +0.05 33 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 0.48 +0.01 33 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 0.35 +0.01 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 13.06 +0.08 37 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 12.25 +0.11 36 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 11.47 +0.11 36 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 10.72 +0.14 36 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 9.97 +0.10 35 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 9.23 +0.07 35 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 8.57 +0.07 35 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 7.94 +0.07 34 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 7.44 +0.15 35 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 6.85 +0.11 35 0 5 0
29JUN27 41.00 C 0.00 0.00 0.00 6.33 +0.13 35 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 5.82 +0.10 35 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 5.33 +0.07 34 0 2 0
29JUN27 44.00 C 0.00 0.00 0.00 4.91 +0.10 34 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 4.53 +0.09 34 0 9 0
29JUN27 46.00 C 0.00 0.00 0.00 4.15 +0.09 34 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 3.79 +0.07 34 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 3.48 +0.07 34 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 3.17 +0.06 34 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 2.88 +0.05 34 0 6 0
29JUN27 52.50 C 0.00 0.00 0.00 2.26 +0.08 34 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 1.81 +0.08 34 0 0 0
29JUN27 57.50 C 1.58 1.58 1.58 1.42 +0.06 34 1 3 +1
29JUN27 60.00 C 0.00 0.00 0.00 1.08 +0.02 34 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 0.87 +0.03 34 0 0 0
TOTAL CALL 136 6,003 +58
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 92 0 16 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 76 0 44 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 68 0 165 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 60 0 120 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 -0.01 52 0 83 0
28AUG26 37.00 P 0.00 0.00 0.00 0.04 -0.01 55 0 47 0
28AUG26 38.00 P 0.00 0.00 0.00 0.08 -0.03 53 0 123 0
28AUG26 39.00 P 0.22 0.22 0.20 0.18 -0.05 53 8 230 +5
28AUG26 40.00 P 0.46 0.46 0.32 0.34 -0.07 53 20 135 -20
28AUG26 41.00 P 0.58 0.58 0.58 0.59 -0.11 52 2 262 0
28AUG26 42.00 P 1.20 1.20 1.20 0.96 -0.15 52 1 89 0
28AUG26 43.00 P 0.00 0.00 0.00 1.45 -0.21 51 0 84 0
28AUG26 44.00 P 0.00 0.00 0.00 2.12 -0.23 53 0 47 0
28AUG26 45.00 P 0.00 0.00 0.00 2.86 -0.25 53 0 37 0
28AUG26 46.00 P 0.00 0.00 0.00 3.68 -0.28 52 0 39 0
28AUG26 47.00 P 0.00 0.00 0.00 4.58 -0.28 53 0 43 0
28AUG26 48.00 P 0.00 0.00 0.00 5.51 -0.30 52 0 15 0
28AUG26 49.00 P 0.00 0.00 0.00 6.67 -0.11 78 0 7 0
28AUG26 50.00 P 0.00 0.00 0.00 7.56 -0.20 74 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 9.96 -0.30 0 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 12.62 -0.14 116 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 15.13 -0.13 132 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 17.69 -0.07 155 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 20.06 -0.20 147 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 22.58 -0.18 163 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 25.19 -0.07 194 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 39 0 22 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 36 0 82 0
29SEP26 33.00 P 0.00 0.00 0.00 0.03 0.00 37 0 85 0
29SEP26 34.00 P 0.00 0.00 0.00 0.05 -0.01 36 0 137 0
29SEP26 35.00 P 0.13 0.14 0.13 0.09 -0.02 36 6 57 +6
29SEP26 36.00 P 0.21 0.21 0.21 0.15 -0.03 35 4 48 0
29SEP26 37.00 P 0.00 0.00 0.00 0.25 -0.05 35 0 37 0
29SEP26 38.00 P 0.00 0.00 0.00 0.41 -0.04 36 0 27 0
29SEP26 39.00 P 0.68 0.68 0.68 0.62 -0.08 36 2 111 -2
29SEP26 40.00 P 0.00 0.00 0.00 0.90 -0.11 36 0 62 0
29SEP26 41.00 P 0.00 0.00 0.00 1.25 -0.15 36 0 43 0
29SEP26 42.00 P 0.00 0.00 0.00 1.69 -0.08 36 0 507 0
29SEP26 43.00 P 0.00 0.00 0.00 2.17 -0.21 35 0 91 0
29SEP26 44.00 P 0.00 0.00 0.00 2.84 -0.14 37 0 858 0
29SEP26 45.00 P 0.00 0.00 0.00 3.42 -0.23 35 0 829 0
29SEP26 46.00 P 0.00 0.00 0.00 4.15 -0.24 35 0 19 0
29SEP26 47.00 P 0.00 0.00 0.00 4.94 -0.26 35 0 44 0
29SEP26 48.00 P 0.00 0.00 0.00 5.78 -0.27 35 0 105 0
29SEP26 49.00 P 0.00 0.00 0.00 6.67 -0.27 36 0 58 0
29SEP26 50.00 P 0.00 0.00 0.00 7.58 -0.19 35 0 20 0
29SEP26 52.50 P 0.00 0.00 0.00 9.98 -0.29 36 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 12.62 -0.14 52 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 15.13 -0.13 60 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 17.69 -0.07 69 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 20.11 -0.15 71 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 22.60 -0.16 76 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 25.19 -0.07 87 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 27.57 -0.19 84 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 30.09 -0.17 91 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 32.57 -0.19 93 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 35.07 -0.19 98 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.03 -0.01 34 0 104 0
29OCT26 32.00 P 0.00 0.00 0.00 0.06 0.00 34 0 0 0
29OCT26 33.00 P 0.12 0.12 0.12 0.09 -0.02 34 15 32 +15
29OCT26 34.00 P 0.00 0.00 0.00 0.15 -0.02 34 0 46 0
29OCT26 35.00 P 0.00 0.00 0.00 0.24 -0.03 34 0 21 0
29OCT26 36.00 P 0.00 0.00 0.00 0.36 -0.04 34 0 40 0
29OCT26 37.00 P 0.00 0.00 0.00 0.53 -0.05 34 0 21 0
29OCT26 38.00 P 0.00 0.00 0.00 0.74 -0.07 34 0 53 0
29OCT26 39.00 P 0.00 0.00 0.00 0.99 -0.10 34 0 37 0
29OCT26 40.00 P 0.00 0.00 0.00 1.30 -0.11 34 0 72 0
29OCT26 41.00 P 0.00 0.00 0.00 1.71 -0.09 34 0 36 0
29OCT26 42.00 P 0.00 0.00 0.00 2.14 -0.12 34 0 36 0
29OCT26 43.00 P 2.64 2.64 2.64 2.65 -0.17 33 6 106 +6
29OCT26 44.00 P 0.00 0.00 0.00 3.25 -0.17 34 0 44 0
29OCT26 45.00 P 0.00 0.00 0.00 3.86 -0.20 34 0 68 0
29OCT26 46.00 P 0.00 0.00 0.00 4.56 -0.20 34 0 15 0
29OCT26 47.00 P 0.00 0.00 0.00 5.30 -0.23 34 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 6.08 -0.25 33 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 7.01 -0.15 35 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 7.96 -0.09 38 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 10.04 -0.31 32 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 12.62 -0.15 41 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 15.13 -0.13 47 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 17.69 -0.07 54 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 20.11 -0.15 56 0 0 0
27NOV26 33.00 P 0.22 0.24 0.22 0.20 -0.02 34 8 9 +8
27NOV26 34.00 P 0.00 0.00 0.00 0.29 -0.03 33 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.42 -0.04 33 0 0 0
27NOV26 36.00 P 0.59 0.59 0.59 0.58 -0.06 33 1 1 +1
27NOV26 37.00 P 0.00 0.00 0.00 0.78 -0.08 33 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 1.05 -0.07 34 0 14 0
27NOV26 39.00 P 0.00 0.00 0.00 1.32 -0.09 33 0 30 0
27NOV26 40.00 P 0.00 0.00 0.00 1.65 -0.08 33 0 31 0
27NOV26 41.00 P 0.00 0.00 0.00 2.07 -0.12 33 0 11 0
27NOV26 42.00 P 0.00 0.00 0.00 2.54 -0.11 33 0 15 0
27NOV26 43.00 P 0.00 0.00 0.00 3.06 -0.14 33 0 6 0
27NOV26 44.00 P 0.00 0.00 0.00 3.64 -0.13 33 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 4.25 -0.18 33 0 8 0
27NOV26 46.00 P 0.00 0.00 0.00 4.91 -0.21 33 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 5.62 -0.22 33 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 6.49 -0.12 35 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 7.33 -0.09 35 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 8.22 -0.08 37 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 10.41 -0.08 37 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 12.67 -0.15 37 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 15.13 -0.13 41 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 17.69 -0.07 47 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 20.11 -0.15 49 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.13 -0.07 32 0 2 0
30DEC26 32.00 P 0.00 0.00 0.00 0.20 -0.09 32 0 26 0
30DEC26 33.00 P 0.00 0.00 0.00 0.28 -0.12 32 0 22 0
30DEC26 34.00 P 0.00 0.00 0.00 0.40 -0.15 32 0 24 0
30DEC26 35.00 P 0.00 0.00 0.00 0.55 -0.14 32 0 0 0
30DEC26 36.00 P 0.82 0.82 0.82 0.74 -0.17 32 15 75 +15
30DEC26 37.00 P 1.02 1.02 1.02 0.98 -0.19 32 15 27 +15
30DEC26 38.00 P 1.28 1.28 1.28 1.25 -0.20 32 15 60 +15
30DEC26 39.00 P 0.00 0.00 0.00 1.58 -0.19 32 0 15 0
30DEC26 40.00 P 0.00 0.00 0.00 1.96 -0.20 32 0 2 0
30DEC26 41.00 P 0.00 0.00 0.00 2.38 -0.20 32 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 2.87 -0.26 32 0 8 0
30DEC26 43.00 P 0.00 0.00 0.00 3.40 -0.29 33 0 40 0
30DEC26 44.00 P 0.00 0.00 0.00 3.86 -0.39 32 0 7 0
30DEC26 45.00 P 0.00 0.00 0.00 4.61 -0.18 33 0 43 0
30DEC26 46.00 P 0.00 0.00 0.00 5.28 -0.19 33 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 5.84 -0.42 32 0 40 0
30DEC26 48.00 P 0.00 0.00 0.00 6.77 -0.22 34 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 7.57 -0.20 34 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 8.40 -0.12 35 0 55 0
30DEC26 52.50 P 0.00 0.00 0.00 10.57 -0.04 36 0 60 0
30DEC26 55.00 P 0.00 0.00 0.00 12.80 -0.03 36 0 1 0
30DEC26 57.50 P 0.00 0.00 0.00 15.13 -0.19 37 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 17.69 -0.08 42 0 7 0
30DEC26 62.50 P 0.00 0.00 0.00 20.11 -0.15 44 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 22.60 -0.16 47 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 25.19 -0.07 53 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 27.57 -0.19 52 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 30.09 -0.17 56 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.45 -0.04 33 0 4 0
30MAR27 32.00 P 0.00 0.00 0.00 0.60 -0.04 33 0 2 0
30MAR27 33.00 P 0.00 0.00 0.00 0.76 -0.06 33 0 38 0
30MAR27 34.00 P 0.00 0.00 0.00 0.94 -0.09 33 0 14 0
30MAR27 35.00 P 0.00 0.00 0.00 1.20 -0.08 33 0 8 0
30MAR27 36.00 P 0.00 0.00 0.00 1.47 -0.08 33 0 35 0
30MAR27 37.00 P 0.00 0.00 0.00 1.78 -0.10 33 0 14 0
30MAR27 38.00 P 0.00 0.00 0.00 2.11 -0.06 33 0 13 0
30MAR27 39.00 P 0.00 0.00 0.00 2.47 -0.09 33 0 1 0
30MAR27 40.00 P 0.00 0.00 0.00 2.86 -0.11 33 0 858 0
30MAR27 41.00 P 0.00 0.00 0.00 3.30 -0.10 33 0 10 0
30MAR27 42.00 P 0.00 0.00 0.00 3.78 -0.11 33 0 11 0
30MAR27 43.00 P 0.00 0.00 0.00 4.31 -0.12 33 0 1 0
30MAR27 44.00 P 0.00 0.00 0.00 4.87 -0.12 33 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 5.47 -0.15 33 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 6.11 -0.17 33 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 6.79 -0.17 33 0 1 0
30MAR27 48.00 P 0.00 0.00 0.00 7.59 -0.07 34 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 8.34 -0.05 34 0 10 0
30MAR27 50.00 P 0.00 0.00 0.00 9.10 -0.06 34 0 3 0
30MAR27 52.50 P 0.00 0.00 0.00 11.10 -0.02 35 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 13.13 -0.06 34 0 2 0
30MAR27 57.50 P 0.00 0.00 0.00 15.36 -0.06 34 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 17.70 -0.18 35 0 1 0
30MAR27 62.50 P 0.00 0.00 0.00 20.11 -0.18 36 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 22.60 -0.16 39 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 25.19 -0.07 43 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 27.57 -0.19 43 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 0.97 -0.07 34 0 15 0
29JUN27 32.00 P 0.00 0.00 0.00 1.17 -0.08 34 0 2 0
29JUN27 33.00 P 0.00 0.00 0.00 1.41 -0.08 34 0 10 0
29JUN27 34.00 P 0.00 0.00 0.00 1.63 -0.13 33 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 1.96 -0.13 33 0 1 0
29JUN27 36.00 P 0.00 0.00 0.00 2.32 -0.08 34 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 2.67 -0.08 33 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 3.05 -0.09 33 0 30 0
29JUN27 39.00 P 0.00 0.00 0.00 3.46 -0.11 33 0 1 0
29JUN27 40.00 P 0.00 0.00 0.00 3.90 -0.16 33 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 4.38 -0.18 33 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 4.89 -0.16 33 0 26 0
29JUN27 43.00 P 0.00 0.00 0.00 5.43 -0.18 33 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 6.01 -0.16 33 0 45 0
29JUN27 45.00 P 0.00 0.00 0.00 6.57 -0.21 32 0 20 0
29JUN27 46.00 P 0.00 0.00 0.00 7.18 -0.21 32 0 37 0
29JUN27 47.00 P 0.00 0.00 0.00 7.83 -0.21 32 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 8.53 -0.20 32 0 5 0
29JUN27 49.00 P 0.00 0.00 0.00 9.31 -0.10 32 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 10.03 -0.09 32 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 11.94 -0.06 32 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 13.95 -0.07 32 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 16.04 -0.06 32 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 18.20 +0.03 32 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 20.38 -0.12 31 0 0 0
TOTAL PUT 118 7,479 +64
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NIO - NIO CLOSING PRICE HK$ 35.660
21AUG26 25.00 C 0.00 0.00 0.00 10.66 -0.71 0 0 0 0
21AUG26 25.50 C 0.00 0.00 0.00 10.16 -0.68 0 0 0 0
21AUG26 26.00 C 0.00 0.00 0.00 9.66 -0.72 0 0 0 0
21AUG26 26.50 C 0.00 0.00 0.00 9.16 -0.72 0 0 0 0
21AUG26 27.00 C 0.00 0.00 0.00 8.66 -0.74 0 0 0 0
21AUG26 27.50 C 0.00 0.00 0.00 8.16 -0.68 0 0 0 0
21AUG26 28.00 C 0.00 0.00 0.00 7.66 -0.68 0 0 0 0
21AUG26 28.50 C 0.00 0.00 0.00 7.16 -0.68 0 0 0 0
21AUG26 29.00 C 0.00 0.00 0.00 6.66 -0.72 0 0 0 0
21AUG26 29.50 C 0.00 0.00 0.00 6.16 -0.74 0 0 0 0
21AUG26 30.00 C 0.00 0.00 0.00 5.66 -0.68 0 0 0 0
21AUG26 30.50 C 0.00 0.00 0.00 5.16 -0.68 0 0 0 0
21AUG26 31.00 C 0.00 0.00 0.00 4.66 -0.68 0 0 0 0
21AUG26 31.50 C 0.00 0.00 0.00 4.16 -0.68 0 0 0 0
21AUG26 32.00 C 0.00 0.00 0.00 3.66 -0.68 0 0 0 0
21AUG26 32.50 C 0.00 0.00 0.00 3.16 -0.68 0 0 0 0
21AUG26 33.00 C 0.00 0.00 0.00 2.66 -0.68 0 0 0 0
21AUG26 33.50 C 0.00 0.00 0.00 2.16 -0.68 0 0 0 0
21AUG26 34.00 C 0.00 0.00 0.00 1.66 -0.69 0 0 0 -11
21AUG26 34.50 C 0.00 0.00 0.00 1.16 -0.75 0 0 0 -15
21AUG26 35.00 C 0.00 0.00 0.00 0.66 -0.72 0 0 0 -30
21AUG26 35.50 C 0.00 0.00 0.00 0.16 -0.83 0 0 0 0
21AUG26 36.00 C 0.19 0.19 0.08 0.00 -0.63 0 38 38 +38
21AUG26 36.50 C 0.09 0.09 0.06 0.00 -0.36 0 30 30 +15
21AUG26 37.00 C 0.00 0.00 0.00 0.00 -0.18 0 0 15 0
21AUG26 37.50 C 0.00 0.00 0.00 0.00 -0.08 0 0 0 0
21AUG26 38.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 0 0
21AUG26 38.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 39.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 39.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 40.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 40.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 41.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 41.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 42.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 42.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 43.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 43.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 44.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 44.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 45.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 45.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 46.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 46.50 C 0.00 0.00 0.00 0.00 - 0 0 0 -
28AUG26 26.00 C 0.00 0.00 0.00 9.67 -0.71 0 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 8.68 -0.72 77 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 7.68 -0.74 67 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 6.68 -0.70 57 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 5.68 -0.68 48 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 4.69 -0.68 47 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 3.77 -0.63 55 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 2.84 -0.70 50 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 1.99 -0.66 47 0 15 0
28AUG26 35.00 C 0.00 0.00 0.00 1.29 -0.57 46 0 15 0
28AUG26 36.00 C 0.00 0.00 0.00 0.79 -0.47 47 0 6 0
28AUG26 37.00 C 0.54 0.54 0.47 0.43 -0.35 47 35 20 +20
28AUG26 38.00 C 0.00 0.00 0.00 0.21 -0.24 46 0 1 0
28AUG26 39.00 C 0.00 0.00 0.00 0.10 -0.14 47 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 0.04 -0.08 47 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 0.02 -0.04 49 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 -0.02 51 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 0.01 - 75 0 0 -
28AUG26 47.00 C 0.00 0.00 0.00 0.01 - 80 0 0 -
28AUG26 48.00 C 0.00 0.00 0.00 0.01 - 85 0 0 -
28AUG26 49.00 C 0.00 0.00 0.00 0.01 - 91 0 0 -
28AUG26 50.00 C 0.00 0.00 0.00 0.01 - 96 0 0 -
28AUG26 52.50 C 0.00 0.00 0.00 0.01 - 108 0 0 -
28AUG26 55.00 C 0.00 0.00 0.00 0.01 - 119 0 0 -
28AUG26 57.50 C 0.00 0.00 0.00 0.01 - 129 0 0 -
28AUG26 60.00 C 0.00 0.00 0.00 0.01 - 139 0 0 -
28AUG26 62.50 C 0.00 0.00 0.00 0.01 - 149 0 0 -
28AUG26 65.00 C 0.00 0.00 0.00 0.01 - 158 0 0 -
28AUG26 67.50 C 0.00 0.00 0.00 0.01 - 167 0 0 -
28AUG26 70.00 C 0.00 0.00 0.00 0.01 - 175 0 0 -
29SEP26 26.00 C 0.00 0.00 0.00 10.02 -0.62 71 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 9.00 -0.68 63 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 8.06 -0.61 59 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 7.16 -0.59 57 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 6.20 -0.80 52 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 5.40 -0.59 52 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 4.66 -0.56 52 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 4.05 -0.45 54 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 3.37 -0.48 52 0 60 0
29SEP26 35.00 C 0.00 0.00 0.00 2.82 -0.44 52 0 47 0
29SEP26 36.00 C 0.00 0.00 0.00 2.36 -0.42 53 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 1.96 -0.37 53 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 1.61 -0.32 53 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 1.30 -0.28 53 0 0 0
29SEP26 40.00 C 1.13 1.14 1.13 1.04 -0.24 53 6 11 +6
29SEP26 41.00 C 0.00 0.00 0.00 0.82 -0.21 53 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 0.65 -0.17 53 0 1 0
29SEP26 43.00 C 0.00 0.00 0.00 0.50 -0.15 53 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.39 -0.12 53 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.30 -0.10 53 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 0.23 - 53 0 0 -
29SEP26 47.00 C 0.00 0.00 0.00 0.17 - 52 0 0 -
29SEP26 48.00 C 0.00 0.00 0.00 0.13 - 52 0 0 -
29SEP26 49.00 C 0.00 0.00 0.00 0.10 - 53 0 0 -
29SEP26 50.00 C 0.00 0.00 0.00 0.08 - 53 0 0 -
29SEP26 52.50 C 0.00 0.00 0.00 0.04 - 53 0 0 -
29SEP26 55.00 C 0.00 0.00 0.00 0.02 - 54 0 0 -
29SEP26 57.50 C 0.00 0.00 0.00 0.01 - 54 0 0 -
29SEP26 60.00 C 0.00 0.00 0.00 0.01 - 59 0 0 -
29SEP26 62.50 C 0.00 0.00 0.00 0.01 - 63 0 0 -
29SEP26 65.00 C 0.00 0.00 0.00 0.01 - 66 0 0 -
29SEP26 67.50 C 0.00 0.00 0.00 0.01 - 70 0 0 -
29SEP26 70.00 C 0.00 0.00 0.00 0.01 - 74 0 0 -
29OCT26 26.00 C 0.00 0.00 0.00 10.29 -0.55 62 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 9.40 -0.61 60 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 8.41 -0.80 55 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 7.61 -0.75 55 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 6.85 -0.69 54 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 6.04 -0.65 52 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 5.37 -0.69 52 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 4.75 -0.48 52 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 4.22 -0.41 53 0 75 0
29OCT26 35.00 C 0.00 0.00 0.00 3.69 -0.48 53 0 15 0
29OCT26 36.00 C 0.00 0.00 0.00 3.22 -0.43 53 0 15 0
29OCT26 37.00 C 0.00 0.00 0.00 2.80 -0.39 53 0 15 0
29OCT26 38.00 C 0.00 0.00 0.00 2.42 -0.36 53 0 15 0
29OCT26 39.00 C 0.00 0.00 0.00 2.11 -0.31 53 0 230 0
29OCT26 40.00 C 0.00 0.00 0.00 1.82 -0.27 53 0 116 0
29OCT26 41.00 C 0.00 0.00 0.00 1.55 -0.25 53 0 15 0
29OCT26 42.00 C 0.00 0.00 0.00 1.32 -0.22 53 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 1.12 -0.19 53 0 15 0
29OCT26 44.00 C 0.00 0.00 0.00 0.95 -0.17 53 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 0.77 -0.15 52 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 0.65 - 52 0 0 -
29OCT26 47.00 C 0.00 0.00 0.00 0.54 - 52 0 0 -
29OCT26 48.00 C 0.00 0.00 0.00 0.45 - 52 0 0 -
29OCT26 49.00 C 0.00 0.00 0.00 0.39 - 53 0 0 -
29OCT26 50.00 C 0.00 0.00 0.00 0.32 - 52 0 0 -
29OCT26 52.50 C 0.00 0.00 0.00 0.20 - 52 0 0 -
29OCT26 55.00 C 0.00 0.00 0.00 0.13 - 53 0 0 -
29OCT26 57.50 C 0.00 0.00 0.00 0.08 - 53 0 0 -
29OCT26 60.00 C 0.00 0.00 0.00 0.05 - 53 0 0 -
29OCT26 62.50 C 0.00 0.00 0.00 0.03 - 53 0 0 -
29OCT26 65.00 C 0.00 0.00 0.00 0.02 - 53 0 0 -
29OCT26 67.50 C 0.00 0.00 0.00 0.01 - 52 0 0 -
29OCT26 70.00 C 0.00 0.00 0.00 0.01 - 55 0 0 -
27NOV26 26.00 C 0.00 0.00 0.00 10.67 -0.66 62 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 9.87 -0.55 61 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 9.06 -0.57 60 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 8.18 -0.70 57 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 7.50 -0.57 57 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 6.82 -0.54 56 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 6.07 -0.68 54 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 5.49 -0.46 54 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 4.98 -0.57 55 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 4.47 -0.47 54 0 15 0
27NOV26 36.00 C 0.00 0.00 0.00 4.01 -0.42 54 0 15 0
27NOV26 37.00 C 0.00 0.00 0.00 3.59 -0.40 54 0 15 0
27NOV26 38.00 C 0.00 0.00 0.00 3.21 -0.37 54 0 90 0
27NOV26 39.00 C 0.00 0.00 0.00 2.86 -0.34 54 0 223 0
27NOV26 40.00 C 2.71 2.71 2.64 2.60 -0.26 55 30 184 +30
27NOV26 41.00 C 0.00 0.00 0.00 2.30 -0.26 55 0 92 0
27NOV26 42.00 C 0.00 0.00 0.00 2.05 -0.24 55 0 30 0
27NOV26 43.00 C 0.00 0.00 0.00 1.76 -0.28 54 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 1.55 -0.20 54 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 1.37 -0.18 54 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 1.20 - 54 0 0 -
27NOV26 47.00 C 0.00 0.00 0.00 1.06 - 54 0 0 -
27NOV26 48.00 C 0.00 0.00 0.00 0.93 - 54 0 0 -
27NOV26 49.00 C 0.00 0.00 0.00 0.81 - 54 0 0 -
27NOV26 50.00 C 0.00 0.00 0.00 0.71 - 54 0 0 -
27NOV26 52.50 C 0.00 0.00 0.00 0.53 - 55 0 0 -
27NOV26 55.00 C 0.00 0.00 0.00 0.37 - 54 0 0 -
27NOV26 57.50 C 0.00 0.00 0.00 0.26 - 54 0 0 -
27NOV26 60.00 C 0.00 0.00 0.00 0.19 - 55 0 0 -
27NOV26 62.50 C 0.00 0.00 0.00 0.13 - 54 0 0 -
27NOV26 65.00 C 0.00 0.00 0.00 0.09 - 54 0 0 -
27NOV26 67.50 C 0.00 0.00 0.00 0.07 - 55 0 0 -
27NOV26 70.00 C 0.00 0.00 0.00 0.05 - 55 0 0 -
30DEC26 26.00 C 0.00 0.00 0.00 11.04 -0.63 60 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 10.17 -0.71 58 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.48 -0.60 58 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 8.80 -0.55 58 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 8.09 -0.50 57 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 7.37 -0.61 56 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 6.78 -0.51 56 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 6.12 -0.59 54 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 5.68 -0.51 55 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 5.19 -0.43 55 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 4.67 -0.51 54 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 4.26 -0.34 54 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 3.99 -0.33 56 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 3.52 -0.41 54 0 40 0
30DEC26 40.00 C 0.00 0.00 0.00 3.29 -0.28 56 0 15 0
30DEC26 41.00 C 0.00 0.00 0.00 2.98 -0.26 55 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 2.70 -0.24 55 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 2.44 -0.23 55 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 2.21 -0.20 55 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 1.99 -0.13 55 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 1.75 - 54 0 0 -
30DEC26 47.00 C 0.00 0.00 0.00 1.57 - 54 0 0 -
30DEC26 48.00 C 0.00 0.00 0.00 1.42 - 54 0 0 -
30DEC26 49.00 C 0.00 0.00 0.00 1.28 - 54 0 0 -
30DEC26 50.00 C 0.00 0.00 0.00 1.15 - 54 0 0 -
30DEC26 52.50 C 0.00 0.00 0.00 0.88 - 54 0 0 -
30DEC26 55.00 C 0.00 0.00 0.00 0.67 - 54 0 0 -
30DEC26 57.50 C 0.00 0.00 0.00 0.53 - 55 0 0 -
30DEC26 60.00 C 0.70 0.70 0.69 0.40 - 55 75 75 -
30DEC26 62.50 C 0.00 0.00 0.00 0.31 - 55 0 0 -
30DEC26 65.00 C 0.00 0.00 0.00 0.23 - 55 0 0 -
30DEC26 67.50 C 0.00 0.00 0.00 0.18 - 55 0 0 -
30DEC26 70.00 C 0.00 0.00 0.00 0.14 - 55 0 0 -
30MAR27 26.00 C 0.00 0.00 0.00 11.95 -0.78 58 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 11.10 -0.91 56 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 10.45 -0.80 56 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 9.83 -0.71 56 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 9.36 -0.61 57 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 8.67 -0.73 56 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 8.28 -0.55 57 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 7.79 -0.45 57 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 7.37 -0.44 58 0 300 0
30MAR27 35.00 C 0.00 0.00 0.00 6.84 -0.50 57 0 400 0
30MAR27 36.00 C 0.00 0.00 0.00 6.36 -0.49 56 0 200 0
30MAR27 37.00 C 0.00 0.00 0.00 5.98 -0.45 56 0 100 0
30MAR27 38.00 C 0.00 0.00 0.00 5.60 -0.43 56 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 5.25 -0.41 57 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 4.92 -0.36 57 0 1 0
30MAR27 41.00 C 0.00 0.00 0.00 4.61 -0.35 57 0 200 0
30MAR27 42.00 C 0.00 0.00 0.00 4.32 -0.34 57 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 4.04 -0.34 57 0 100 0
30MAR27 44.00 C 0.00 0.00 0.00 3.78 -0.33 57 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 3.42 -0.42 56 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 3.29 - 56 0 0 -
30MAR27 47.00 C 0.00 0.00 0.00 3.07 - 56 0 0 -
30MAR27 48.00 C 0.00 0.00 0.00 2.87 - 56 0 0 -
30MAR27 49.00 C 0.00 0.00 0.00 2.68 - 56 0 0 -
30MAR27 50.00 C 0.00 0.00 0.00 2.50 - 56 0 0 -
30MAR27 52.50 C 0.00 0.00 0.00 2.04 - 56 0 0 -
30MAR27 55.00 C 0.00 0.00 0.00 1.72 - 56 0 0 -
30MAR27 57.50 C 0.00 0.00 0.00 1.45 - 56 0 0 -
30MAR27 60.00 C 0.00 0.00 0.00 1.25 - 56 0 0 -
30MAR27 62.50 C 0.00 0.00 0.00 1.03 - 56 0 0 -
30MAR27 65.00 C 0.00 0.00 0.00 0.86 - 55 0 0 -
30MAR27 67.50 C 0.00 0.00 0.00 0.73 - 56 0 0 -
30MAR27 70.00 C 0.00 0.00 0.00 0.61 - 55 0 0 -
29JUN27 26.00 C 0.00 0.00 0.00 12.78 -0.56 57 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 12.16 -0.85 57 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 11.57 -0.84 57 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 11.01 -0.79 57 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 10.47 -0.75 57 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 9.95 -0.71 57 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 9.46 -0.65 57 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 9.16 -0.46 59 0 60 0
29JUN27 34.00 C 0.00 0.00 0.00 8.71 -0.47 58 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 8.28 -0.45 58 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 7.87 -0.44 58 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 7.45 -0.42 58 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 7.11 -0.38 58 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 6.76 -0.40 58 0 40 0
29JUN27 40.00 C 0.00 0.00 0.00 6.42 -0.40 58 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 6.11 -0.38 58 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 5.81 -0.36 58 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 5.53 -0.35 58 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 5.25 -0.34 58 0 450 0
29JUN27 45.00 C 0.00 0.00 0.00 4.99 -0.32 58 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 4.74 - 58 0 0 -
29JUN27 47.00 C 0.00 0.00 0.00 4.50 - 58 0 0 -
29JUN27 48.00 C 0.00 0.00 0.00 4.28 - 58 0 0 -
29JUN27 49.00 C 0.00 0.00 0.00 4.06 - 58 0 0 -
29JUN27 50.00 C 0.00 0.00 0.00 3.86 - 58 0 0 -
29JUN27 52.50 C 0.00 0.00 0.00 3.30 - 57 0 0 -
29JUN27 55.00 C 0.00 0.00 0.00 2.90 - 57 0 0 -
29JUN27 57.50 C 0.00 0.00 0.00 2.64 - 58 0 0 -
29JUN27 60.00 C 0.00 0.00 0.00 2.33 - 58 0 0 -
29JUN27 62.50 C 0.00 0.00 0.00 2.05 - 58 0 0 -
29JUN27 65.00 C 0.00 0.00 0.00 1.82 - 58 0 0 -
29JUN27 67.50 C 0.00 0.00 0.00 1.61 - 58 0 0 -
29JUN27 70.00 C 0.00 0.00 0.00 1.38 - 57 0 0 -
TOTAL CALL 214 3,415 +53
21AUG26 25.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 25.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 26.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 26.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 27.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 27.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 28.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 28.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 29.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 29.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 30.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 30.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 31.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 31.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 32.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 32.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 33.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 33.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 34.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 34.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 35.00 P 0.00 0.00 0.00 0.00 -0.05 0 0 0 0
21AUG26 35.50 P 0.00 0.00 0.00 0.00 -0.12 0 0 15 0
21AUG26 36.00 P 0.30 0.30 0.18 0.34 +0.08 0 22 0 0
21AUG26 36.50 P 0.00 0.00 0.00 0.84 +0.35 0 0 0 0
21AUG26 37.00 P 0.00 0.00 0.00 1.34 +0.53 0 0 0 0
21AUG26 37.50 P 0.00 0.00 0.00 1.84 +0.64 0 0 0 0
21AUG26 38.00 P 0.00 0.00 0.00 2.34 +0.65 0 0 0 0
21AUG26 38.50 P 0.00 0.00 0.00 2.84 +0.67 0 0 0 0
21AUG26 39.00 P 0.00 0.00 0.00 3.34 +0.68 0 0 0 0
21AUG26 39.50 P 0.00 0.00 0.00 3.84 +0.68 0 0 0 0
21AUG26 40.00 P 0.00 0.00 0.00 4.34 +0.68 0 0 0 0
21AUG26 40.50 P 0.00 0.00 0.00 4.84 +0.68 0 0 0 0
21AUG26 41.00 P 0.00 0.00 0.00 5.34 +0.68 0 0 0 0
21AUG26 41.50 P 0.00 0.00 0.00 5.84 +0.68 0 0 0 0
21AUG26 42.00 P 0.00 0.00 0.00 6.34 +0.68 0 0 0 0
21AUG26 42.50 P 0.00 0.00 0.00 6.84 +0.68 0 0 0 0
21AUG26 43.00 P 0.00 0.00 0.00 7.34 +0.68 0 0 0 0
21AUG26 43.50 P 0.00 0.00 0.00 7.84 +0.68 0 0 0 0
21AUG26 44.00 P 0.00 0.00 0.00 8.34 +0.68 0 0 0 0
21AUG26 44.50 P 0.00 0.00 0.00 8.84 +0.68 0 0 0 0
21AUG26 45.00 P 0.00 0.00 0.00 9.34 +0.68 0 0 0 0
21AUG26 45.50 P 0.00 0.00 0.00 9.84 +0.68 0 0 0 0
21AUG26 46.00 P 0.00 0.00 0.00 10.34 +0.68 0 0 0 0
21AUG26 46.50 P 0.00 0.00 0.00 10.84 - 0 0 0 -
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 84 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 64 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 0.02 0.00 51 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.05 +0.01 48 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.12 +0.02 46 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.29 +0.05 46 0 40 0
28AUG26 35.00 P 0.53 0.53 0.53 0.59 +0.13 45 300 355 -98
28AUG26 36.00 P 0.00 0.00 0.00 1.06 +0.23 44 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 1.73 +0.36 45 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 2.54 +0.49 47 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 3.42 +0.56 47 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 4.36 +0.61 45 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 5.34 +0.64 0 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 6.34 +0.67 0 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 7.34 +0.68 0 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 8.34 +0.68 0 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 9.34 +0.68 0 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 10.34 - 0 0 0 -
28AUG26 47.00 P 0.00 0.00 0.00 11.34 - 0 0 0 -
28AUG26 48.00 P 0.00 0.00 0.00 12.34 - 0 0 0 -
28AUG26 49.00 P 0.00 0.00 0.00 13.34 - 0 0 0 -
28AUG26 50.00 P 0.00 0.00 0.00 14.34 - 0 0 0 -
28AUG26 52.50 P 0.00 0.00 0.00 16.84 - 0 0 0 -
28AUG26 55.00 P 0.00 0.00 0.00 19.34 - 0 0 0 -
28AUG26 57.50 P 0.00 0.00 0.00 21.84 - 0 0 0 -
28AUG26 60.00 P 0.00 0.00 0.00 24.34 - 0 0 0 -
28AUG26 62.50 P 0.00 0.00 0.00 26.84 - 0 0 0 -
28AUG26 65.00 P 0.00 0.00 0.00 29.34 - 0 0 0 -
28AUG26 67.50 P 0.00 0.00 0.00 31.84 - 0 0 0 -
28AUG26 70.00 P 0.00 0.00 0.00 34.34 - 0 0 0 -
29SEP26 26.00 P 0.00 0.00 0.00 0.07 +0.01 53 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.12 +0.02 53 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.19 +0.03 52 0 60 0
29SEP26 29.00 P 0.30 0.30 0.29 0.29 +0.03 52 2 17 +2
29SEP26 30.00 P 0.44 0.44 0.44 0.44 +0.05 52 19 34 +19
29SEP26 31.00 P 0.00 0.00 0.00 0.64 +0.10 52 0 234 0
29SEP26 32.00 P 0.00 0.00 0.00 0.90 +0.14 52 0 0 0
29SEP26 33.00 P 1.12 1.12 1.12 1.19 +0.16 51 20 20 +20
29SEP26 34.00 P 0.00 0.00 0.00 1.57 +0.21 51 0 25 0
29SEP26 35.00 P 0.00 0.00 0.00 2.03 +0.24 51 0 15 0
29SEP26 36.00 P 0.00 0.00 0.00 2.56 +0.30 52 0 15 0
29SEP26 37.00 P 0.00 0.00 0.00 3.15 +0.32 52 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 3.74 +0.30 51 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 4.50 +0.39 52 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 5.25 +0.46 52 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 6.03 +0.48 52 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 6.85 +0.58 52 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 7.74 +0.52 52 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 8.63 +0.54 53 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 9.49 +0.60 50 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 10.45 - 50 0 0 -
29SEP26 47.00 P 0.00 0.00 0.00 11.41 - 51 0 0 -
29SEP26 48.00 P 0.00 0.00 0.00 12.36 - 48 0 0 -
29SEP26 49.00 P 0.00 0.00 0.00 13.37 - 52 0 0 -
29SEP26 50.00 P 0.00 0.00 0.00 14.35 - 52 0 0 -
29SEP26 52.50 P 0.00 0.00 0.00 16.84 - 0 0 0 -
29SEP26 55.00 P 0.00 0.00 0.00 19.34 - 0 0 0 -
29SEP26 57.50 P 0.00 0.00 0.00 21.84 - 0 0 0 -
29SEP26 60.00 P 0.00 0.00 0.00 24.34 - 0 0 0 -
29SEP26 62.50 P 0.00 0.00 0.00 26.84 - 0 0 0 -
29SEP26 65.00 P 0.00 0.00 0.00 29.34 - 0 0 0 -
29SEP26 67.50 P 0.00 0.00 0.00 31.84 - 0 0 0 -
29SEP26 70.00 P 0.00 0.00 0.00 34.34 - 0 0 0 -
29OCT26 26.00 P 0.00 0.00 0.00 0.26 +0.04 53 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.38 +0.05 53 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.53 +0.07 53 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.72 +0.09 53 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.93 +0.09 52 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 1.18 +0.11 52 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 1.50 +0.14 51 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 1.86 +0.16 51 0 30 0
29OCT26 34.00 P 0.00 0.00 0.00 2.28 +0.19 51 0 75 0
29OCT26 35.00 P 0.00 0.00 0.00 2.78 +0.24 51 0 75 0
29OCT26 36.00 P 0.00 0.00 0.00 3.31 +0.27 52 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 3.92 +0.34 52 0 30 0
29OCT26 38.00 P 0.00 0.00 0.00 4.49 +0.28 51 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 5.20 +0.39 52 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 5.92 +0.47 52 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 6.58 +0.39 51 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 7.36 +0.42 51 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 8.24 +0.51 52 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 9.07 +0.58 52 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 10.00 +0.57 54 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 10.88 - 54 0 0 -
29OCT26 47.00 P 0.00 0.00 0.00 11.72 - 53 0 0 -
29OCT26 48.00 P 0.00 0.00 0.00 12.64 - 53 0 0 -
29OCT26 49.00 P 0.00 0.00 0.00 13.56 - 52 0 0 -
29OCT26 50.00 P 0.00 0.00 0.00 14.45 - 50 0 0 -
29OCT26 52.50 P 0.00 0.00 0.00 16.90 - 52 0 0 -
29OCT26 55.00 P 0.00 0.00 0.00 19.35 - 51 0 0 -
29OCT26 57.50 P 0.00 0.00 0.00 21.84 - 0 0 0 -
29OCT26 60.00 P 0.00 0.00 0.00 24.34 - 0 0 0 -
29OCT26 62.50 P 0.00 0.00 0.00 26.84 - 0 0 0 -
29OCT26 65.00 P 0.00 0.00 0.00 29.34 - 0 0 0 -
29OCT26 67.50 P 0.00 0.00 0.00 31.84 - 0 0 0 -
29OCT26 70.00 P 0.00 0.00 0.00 34.34 - 0 0 0 -
27NOV26 26.00 P 0.00 0.00 0.00 0.56 +0.07 55 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 0.73 +0.08 55 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.96 +0.13 55 0 110 0
27NOV26 29.00 P 0.00 0.00 0.00 1.21 +0.16 55 0 15 0
27NOV26 30.00 P 0.00 0.00 0.00 1.49 +0.16 55 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 1.85 +0.17 55 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 2.16 +0.15 54 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 2.57 +0.19 54 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 3.02 +0.22 54 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 3.51 +0.24 54 0 38 0
27NOV26 36.00 P 0.00 0.00 0.00 4.05 +0.28 54 0 15 0
27NOV26 37.00 P 0.00 0.00 0.00 4.62 +0.30 54 0 30 0
27NOV26 38.00 P 0.00 0.00 0.00 5.21 +0.25 53 0 30 0
27NOV26 39.00 P 0.00 0.00 0.00 5.87 +0.34 53 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 6.54 +0.39 53 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 7.29 +0.40 54 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 8.08 +0.48 55 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 8.86 +0.51 55 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 9.61 +0.48 54 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 10.43 +0.50 54 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 11.36 - 56 0 0 -
27NOV26 47.00 P 0.00 0.00 0.00 12.16 - 55 0 0 -
27NOV26 48.00 P 0.00 0.00 0.00 13.04 - 55 0 0 -
27NOV26 49.00 P 0.00 0.00 0.00 13.92 - 55 0 0 -
27NOV26 50.00 P 0.00 0.00 0.00 14.79 - 54 0 0 -
27NOV26 52.50 P 0.00 0.00 0.00 17.04 - 52 0 0 -
27NOV26 55.00 P 0.00 0.00 0.00 19.38 - 48 0 0 -
27NOV26 57.50 P 0.00 0.00 0.00 21.84 - 0 0 0 -
27NOV26 60.00 P 0.00 0.00 0.00 24.34 - 0 0 0 -
27NOV26 62.50 P 0.00 0.00 0.00 26.84 - 0 0 0 -
27NOV26 65.00 P 0.00 0.00 0.00 29.34 - 0 0 0 -
27NOV26 67.50 P 0.00 0.00 0.00 31.84 - 0 0 0 -
27NOV26 70.00 P 0.00 0.00 0.00 34.34 - 0 0 0 -
30DEC26 26.00 P 0.00 0.00 0.00 0.86 +0.10 55 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 1.06 +0.11 54 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 1.34 +0.14 55 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 1.60 +0.11 54 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 1.91 +0.11 54 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 2.25 +0.10 54 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 2.63 +0.21 53 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 3.13 +0.24 54 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 3.59 +0.22 54 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 4.10 +0.25 54 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 4.64 +0.27 54 0 100 0
30DEC26 37.00 P 0.00 0.00 0.00 5.22 +0.35 54 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 5.85 +0.38 54 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 6.46 +0.31 54 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 7.16 +0.34 54 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 7.87 +0.42 54 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 8.61 +0.43 54 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 9.32 +0.40 54 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 10.10 +0.39 54 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 10.94 +0.51 55 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 11.76 - 55 0 0 -
30DEC26 47.00 P 0.00 0.00 0.00 12.60 - 55 0 0 -
30DEC26 48.00 P 0.00 0.00 0.00 13.44 - 55 0 0 -
30DEC26 49.00 P 0.00 0.00 0.00 14.33 - 56 0 0 -
30DEC26 50.00 P 0.00 0.00 0.00 15.13 - 54 0 0 -
30DEC26 52.50 P 0.00 0.00 0.00 17.32 - 53 0 0 -
30DEC26 55.00 P 0.00 0.00 0.00 19.63 - 53 0 0 -
30DEC26 57.50 P 0.00 0.00 0.00 22.02 - 54 0 0 -
30DEC26 60.00 P 0.00 0.00 0.00 24.44 - 54 0 0 -
30DEC26 62.50 P 0.00 0.00 0.00 26.89 - 55 0 0 -
30DEC26 65.00 P 0.00 0.00 0.00 29.35 - 54 0 0 -
30DEC26 67.50 P 0.00 0.00 0.00 31.84 - 0 0 0 -
30DEC26 70.00 P 0.00 0.00 0.00 34.34 - 0 0 0 -
30MAR27 26.00 P 0.00 0.00 0.00 1.68 +0.07 56 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 1.98 +0.11 56 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 2.29 +0.11 55 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 2.62 +0.10 55 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 3.10 +0.18 56 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 3.51 +0.17 56 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 3.95 +0.19 55 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 4.41 +0.20 55 0 45 0
30MAR27 34.00 P 0.00 0.00 0.00 4.91 +0.22 55 0 300 0
30MAR27 35.00 P 0.00 0.00 0.00 5.44 +0.24 55 0 440 0
30MAR27 36.00 P 0.00 0.00 0.00 5.98 +0.25 55 0 200 0
30MAR27 37.00 P 0.00 0.00 0.00 6.55 +0.26 55 0 100 0
30MAR27 38.00 P 0.00 0.00 0.00 7.12 +0.30 54 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 7.76 +0.29 55 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 8.44 +0.35 55 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 9.16 +0.40 55 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 9.88 +0.44 55 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 10.57 +0.43 55 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 11.32 +0.44 55 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 12.08 +0.46 55 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 12.82 - 55 0 0 -
30MAR27 47.00 P 0.00 0.00 0.00 13.64 - 55 0 0 -
30MAR27 48.00 P 0.00 0.00 0.00 14.42 - 55 0 0 -
30MAR27 49.00 P 0.00 0.00 0.00 15.25 - 55 0 0 -
30MAR27 50.00 P 0.00 0.00 0.00 16.08 - 55 0 0 -
30MAR27 52.50 P 0.00 0.00 0.00 18.27 - 56 0 0 -
30MAR27 55.00 P 0.00 0.00 0.00 20.40 - 56 0 0 -
30MAR27 57.50 P 0.00 0.00 0.00 22.68 - 56 0 0 -
30MAR27 60.00 P 0.00 0.00 0.00 24.95 - 56 0 0 -
30MAR27 62.50 P 0.00 0.00 0.00 27.33 - 57 0 0 -
30MAR27 65.00 P 0.00 0.00 0.00 29.71 - 57 0 0 -
30MAR27 67.50 P 0.00 0.00 0.00 32.03 - 56 0 0 -
30MAR27 70.00 P 0.00 0.00 0.00 34.45 - 56 0 0 -
29JUN27 26.00 P 0.00 0.00 0.00 2.49 +0.10 57 0 55 0
29JUN27 27.00 P 0.00 0.00 0.00 2.88 +0.17 57 0 15 0
29JUN27 28.00 P 0.00 0.00 0.00 3.22 +0.14 57 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 3.69 +0.23 57 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 4.12 +0.16 57 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 4.57 +0.18 57 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 5.04 +0.18 57 0 40 0
29JUN27 33.00 P 0.00 0.00 0.00 5.54 +0.20 57 0 40 0
29JUN27 34.00 P 0.00 0.00 0.00 6.06 +0.22 57 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 6.60 +0.23 56 0 1 0
29JUN27 36.00 P 0.00 0.00 0.00 7.15 +0.23 56 0 201 0
29JUN27 37.00 P 0.00 0.00 0.00 7.76 +0.27 56 0 126 0
29JUN27 38.00 P 0.00 0.00 0.00 8.25 +0.23 55 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 8.89 +0.26 55 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 9.55 +0.28 56 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 10.30 +0.35 56 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 10.97 +0.36 56 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 11.83 +0.52 57 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 12.53 +0.44 57 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 13.24 +0.42 57 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 14.04 - 57 0 0 -
29JUN27 47.00 P 0.00 0.00 0.00 14.80 - 57 0 0 -
29JUN27 48.00 P 0.00 0.00 0.00 15.56 - 57 0 0 -
29JUN27 49.00 P 0.00 0.00 0.00 16.33 - 57 0 0 -
29JUN27 50.00 P 0.00 0.00 0.00 17.15 - 57 0 0 -
29JUN27 52.50 P 0.00 0.00 0.00 19.22 - 57 0 0 -
29JUN27 55.00 P 0.00 0.00 0.00 21.28 - 57 0 0 -
29JUN27 57.50 P 0.00 0.00 0.00 23.45 - 57 0 0 -
29JUN27 60.00 P 0.00 0.00 0.00 25.64 - 57 0 0 -
29JUN27 62.50 P 0.00 0.00 0.00 27.89 - 57 0 0 -
29JUN27 65.00 P 0.00 0.00 0.00 30.17 - 57 0 0 -
29JUN27 67.50 P 0.00 0.00 0.00 32.47 - 57 0 0 -
29JUN27 70.00 P 0.00 0.00 0.00 34.83 - 57 0 0 -
TOTAL PUT 363 2,941 -57
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$ 202.000
21AUG26 147.00 C 0.00 0.00 0.00 55.00 +7.20 0 0 0 0
21AUG26 148.00 C 0.00 0.00 0.00 54.00 +7.23 0 0 0 0
21AUG26 149.00 C 0.00 0.00 0.00 53.00 +7.26 0 0 0 0
21AUG26 150.00 C 0.00 0.00 0.00 52.00 +7.95 0 0 0 0
21AUG26 152.50 C 0.00 0.00 0.00 49.50 +7.95 0 0 0 0
21AUG26 155.00 C 0.00 0.00 0.00 47.00 +7.59 0 0 0 0
21AUG26 157.50 C 0.00 0.00 0.00 44.50 +7.51 0 0 0 0
21AUG26 160.00 C 0.00 0.00 0.00 42.00 +7.58 0 0 0 0
21AUG26 162.50 C 0.00 0.00 0.00 39.50 +7.65 0 0 0 0
21AUG26 165.00 C 0.00 0.00 0.00 37.00 +7.71 0 0 0 0
21AUG26 167.50 C 0.00 0.00 0.00 34.50 +7.75 0 0 0 0
21AUG26 170.00 C 0.00 0.00 0.00 32.00 +7.77 0 0 0 0
21AUG26 172.50 C 0.00 0.00 0.00 29.50 +8.40 0 0 0 0
21AUG26 175.00 C 0.00 0.00 0.00 27.00 +8.26 0 0 0 0
21AUG26 177.50 C 0.00 0.00 0.00 24.50 +8.06 0 0 0 0
21AUG26 180.00 C 0.00 0.00 0.00 22.00 +7.76 0 0 0 0
21AUG26 182.50 C 0.00 0.00 0.00 19.50 +7.34 0 0 0 0
21AUG26 185.00 C 8.84 8.84 8.84 17.00 +6.69 0 9 0 -8
21AUG26 187.50 C 9.63 9.63 6.54 14.50 +6.05 0 29 0 -17
21AUG26 190.00 C 4.51 5.92 4.38 12.00 +5.16 0 41 0 -12
21AUG26 192.50 C 1.26 2.26 1.26 9.50 +3.96 0 43 0 -6
21AUG26 195.00 C 0.86 4.10 0.80 7.00 +2.61 0 143 0 -43
21AUG26 197.50 C 0.29 1.75 0.29 4.50 +1.10 0 100 0 -67
21AUG26 200.00 C 0.30 1.21 0.28 2.00 -0.55 0 163 0 -25
21AUG26 202.50 C 0.29 0.29 0.10 0.00 -1.88 0 115 97 +58
21AUG26 205.00 C 0.10 0.10 0.10 0.00 -1.36 0 24 39 -16
21AUG26 207.50 C 0.01 0.01 0.01 0.00 -0.96 0 1 93 0
21AUG26 210.00 C 0.04 0.04 0.04 0.00 -0.67 0 25 116 -9
21AUG26 212.50 C 0.00 0.00 0.00 0.00 -0.45 0 0 35 0
21AUG26 215.00 C 0.00 0.00 0.00 0.00 -0.30 0 0 74 0
21AUG26 217.50 C 0.00 0.00 0.00 0.00 -0.20 0 0 110 0
21AUG26 220.00 C 0.00 0.00 0.00 0.00 -0.13 0 0 71 0
21AUG26 222.50 C 0.00 0.00 0.00 0.00 -0.08 0 0 10 0
21AUG26 225.00 C 0.00 0.00 0.00 0.00 -0.05 0 0 34 0
21AUG26 227.50 C 0.00 0.00 0.00 0.00 -0.03 0 0 30 0
21AUG26 230.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 4 0
21AUG26 232.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 235.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 48 0
21AUG26 237.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 240.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 242.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 245.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
21AUG26 247.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 250.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
21AUG26 252.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 255.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 52.08 +7.29 0 0 15 0
28AUG26 152.50 C 0.00 0.00 0.00 49.59 +7.37 65 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 47.09 +7.44 60 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 44.59 +7.51 54 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 42.09 +7.57 43 0 0 0
28AUG26 162.50 C 0.00 0.00 0.00 39.59 +7.62 0 0 15 0
28AUG26 165.00 C 0.00 0.00 0.00 37.09 +7.80 0 0 0 0
28AUG26 167.50 C 0.00 0.00 0.00 34.59 +7.84 0 0 0 0
28AUG26 170.00 C 0.00 0.00 0.00 32.10 +7.87 42 0 0 0
28AUG26 172.50 C 0.00 0.00 0.00 29.60 +7.58 37 0 0 0
28AUG26 175.00 C 0.00 0.00 0.00 27.10 +7.45 32 0 15 0
28AUG26 177.50 C 0.00 0.00 0.00 24.61 +7.73 34 0 73 0
28AUG26 180.00 C 0.00 0.00 0.00 22.13 +7.36 35 0 72 0
28AUG26 182.50 C 0.00 0.00 0.00 19.66 +6.87 34 0 160 0
28AUG26 185.00 C 0.00 0.00 0.00 17.23 +6.29 35 0 138 0
28AUG26 187.50 C 0.00 0.00 0.00 14.85 +5.59 34 0 252 0
28AUG26 190.00 C 0.00 0.00 0.00 12.56 +4.84 34 0 290 0
28AUG26 192.50 C 4.78 4.78 4.78 10.39 +3.84 34 1 243 0
28AUG26 195.00 C 3.40 5.13 3.40 8.38 +3.05 34 91 419 +42
28AUG26 197.50 C 4.00 5.05 2.52 6.58 +2.30 34 45 283 +2
28AUG26 200.00 C 1.00 4.30 1.00 4.87 +1.49 33 61 361 +1
28AUG26 205.00 C 0.91 2.50 0.91 2.57 +0.55 34 155 525 +21
28AUG26 210.00 C 0.35 1.02 0.35 1.18 +0.03 34 123 508 -55
28AUG26 215.00 C 0.29 0.44 0.22 0.46 -0.15 34 162 188 -59
28AUG26 220.00 C 0.00 0.00 0.00 0.17 -0.15 35 0 513 0
28AUG26 225.00 C 0.10 0.10 0.10 0.05 -0.10 35 20 558 -15
28AUG26 230.00 C 0.07 0.07 0.07 0.02 -0.05 36 2 578 -2
28AUG26 235.00 C 0.00 0.00 0.00 0.01 -0.02 39 0 333 0
28AUG26 240.00 C 0.05 0.05 0.05 0.01 -0.01 44 10 315 0
28AUG26 245.00 C 0.00 0.00 0.00 0.01 0.00 48 0 388 0
28AUG26 250.00 C 0.00 0.00 0.00 0.01 0.00 53 0 258 0
28AUG26 255.00 C 0.00 0.00 0.00 0.01 0.00 57 0 145 0
28AUG26 260.00 C 0.00 0.00 0.00 0.01 0.00 62 0 194 0
29SEP26 147.50 C 0.00 0.00 0.00 54.64 +8.31 36 0 15 0
29SEP26 150.00 C 0.00 0.00 0.00 52.14 +7.35 0 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 49.65 +7.43 35 0 16 0
29SEP26 155.00 C 0.00 0.00 0.00 47.16 +7.51 35 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 44.67 +7.39 34 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 42.19 +7.67 34 0 32 0
29SEP26 162.50 C 0.00 0.00 0.00 39.73 +7.26 34 0 95 0
29SEP26 165.00 C 0.00 0.00 0.00 37.29 +8.00 34 0 21 0
29SEP26 167.50 C 0.00 0.00 0.00 34.87 +7.76 34 0 15 0
29SEP26 170.00 C 0.00 0.00 0.00 32.50 +7.49 34 0 17 0
29SEP26 172.50 C 0.00 0.00 0.00 30.17 +7.18 34 0 21 0
29SEP26 175.00 C 0.00 0.00 0.00 27.90 +6.83 34 0 20 0
29SEP26 177.50 C 0.00 0.00 0.00 25.70 +6.49 34 0 45 0
29SEP26 180.00 C 0.00 0.00 0.00 23.55 +6.06 34 0 47 0
29SEP26 182.50 C 0.00 0.00 0.00 21.52 +5.71 34 0 81 0
29SEP26 185.00 C 0.00 0.00 0.00 19.56 +5.26 34 0 134 0
29SEP26 187.50 C 0.00 0.00 0.00 17.68 +4.88 34 0 118 0
29SEP26 190.00 C 0.00 0.00 0.00 15.94 +4.53 34 0 192 0
29SEP26 192.50 C 7.60 10.20 7.60 14.24 +3.89 34 9 417 -7
29SEP26 195.00 C 6.90 11.01 6.90 12.73 +3.53 34 73 245 +38
29SEP26 197.50 C 5.90 9.71 5.90 10.97 +2.82 33 46 352 +31
29SEP26 200.00 C 7.74 9.34 6.93 9.65 +2.43 33 61 470 +4
29SEP26 205.00 C 4.61 6.52 4.61 7.48 +1.91 33 50 350 +4
29SEP26 210.00 C 3.60 5.30 3.60 5.53 +1.34 33 4 598 0
29SEP26 215.00 C 1.99 3.80 1.99 4.13 +1.03 34 80 181 +17
29SEP26 220.00 C 1.42 2.56 1.42 3.00 +0.75 34 116 445 +101
29SEP26 225.00 C 1.63 2.10 1.42 2.05 +0.44 34 108 418 +77
29SEP26 230.00 C 1.10 1.44 1.10 1.49 +0.34 34 12 651 +10
29SEP26 235.00 C 0.65 1.10 0.65 1.01 +0.20 34 44 177 -33
29SEP26 240.00 C 0.62 0.62 0.62 0.67 +0.11 34 3 306 0
29SEP26 245.00 C 0.00 0.00 0.00 0.44 +0.06 34 0 512 0
29SEP26 250.00 C 0.47 0.47 0.47 0.28 +0.03 34 40 853 +40
29SEP26 255.00 C 0.00 0.00 0.00 0.18 +0.02 34 0 525 0
29SEP26 260.00 C 0.00 0.00 0.00 0.11 0.00 34 0 233 0
29SEP26 265.00 C 0.00 0.00 0.00 0.07 0.00 34 0 16 0
29SEP26 270.00 C 0.00 0.00 0.00 0.04 -0.01 34 0 22 0
29SEP26 275.00 C 0.00 0.00 0.00 0.03 0.00 35 0 34 0
29SEP26 280.00 C 0.00 0.00 0.00 0.02 0.00 35 0 12 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 35 0 7 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 0.00 36 0 145 0
29OCT26 165.00 C 0.00 0.00 0.00 38.22 +6.33 34 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 35.99 +6.15 34 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 32.81 +5.75 26 0 0 0
29OCT26 172.50 C 0.00 0.00 0.00 31.70 +6.49 34 0 0 0
29OCT26 175.00 C 0.00 0.00 0.00 28.76 +4.63 29 0 0 0
29OCT26 177.50 C 0.00 0.00 0.00 26.81 +4.41 30 0 9 0
29OCT26 180.00 C 0.00 0.00 0.00 25.72 +5.65 34 0 0 0
29OCT26 182.50 C 0.00 0.00 0.00 23.86 +5.28 34 0 0 0
29OCT26 185.00 C 14.80 18.00 14.80 22.07 +4.98 34 32 32 +32
29OCT26 187.50 C 0.00 0.00 0.00 20.38 +4.67 34 0 0 0
29OCT26 190.00 C 0.00 0.00 0.00 18.73 +4.19 34 0 14 0
29OCT26 192.50 C 0.00 0.00 0.00 17.23 +3.94 34 0 38 0
29OCT26 195.00 C 0.00 0.00 0.00 15.25 +3.21 32 0 109 0
29OCT26 197.50 C 11.19 11.81 11.19 14.28 +3.03 33 30 128 0
29OCT26 200.00 C 9.84 10.13 9.84 13.00 +3.06 33 30 126 +15
29OCT26 205.00 C 8.28 8.28 8.28 10.70 +2.33 34 15 107 0
29OCT26 210.00 C 7.53 7.53 7.53 8.77 +1.94 34 1 158 +1
29OCT26 215.00 C 0.00 0.00 0.00 7.08 +1.58 34 0 177 0
29OCT26 220.00 C 4.66 5.02 4.44 5.73 +1.37 34 6 40 +4
29OCT26 225.00 C 0.00 0.00 0.00 4.55 +1.07 34 0 30 0
29OCT26 230.00 C 2.56 3.20 2.56 3.56 +0.81 34 20 60 0
29OCT26 235.00 C 2.15 2.96 2.08 2.74 +0.69 34 298 328 +283
29OCT26 240.00 C 1.57 2.30 1.57 2.08 +0.47 34 32 135 +15
29OCT26 245.00 C 0.00 0.00 0.00 1.60 +0.36 34 0 16 0
29OCT26 250.00 C 0.00 0.00 0.00 1.20 +0.23 34 0 91 0
29OCT26 255.00 C 0.00 0.00 0.00 0.88 +0.16 34 0 15 0
29OCT26 260.00 C 0.00 0.00 0.00 0.64 +0.10 34 0 19 0
27NOV26 170.00 C 0.00 0.00 0.00 34.97 +4.69 32 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 33.04 +5.32 33 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 31.26 +4.42 33 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 29.48 +5.07 34 0 0 0
27NOV26 180.00 C 0.00 0.00 0.00 28.61 +4.99 37 0 15 0
27NOV26 182.50 C 0.00 0.00 0.00 26.94 +5.48 37 0 0 0
27NOV26 185.00 C 0.00 0.00 0.00 25.28 +5.27 37 0 0 0
27NOV26 187.50 C 0.00 0.00 0.00 23.70 +4.97 37 0 0 0
27NOV26 190.00 C 0.00 0.00 0.00 22.22 +5.29 37 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 20.74 +4.49 37 0 15 0
27NOV26 195.00 C 0.00 0.00 0.00 18.79 +3.53 35 0 15 0
27NOV26 197.50 C 14.40 14.40 14.40 17.76 +3.70 36 15 45 0
27NOV26 200.00 C 15.12 15.12 15.12 16.54 +3.37 36 15 70 +15
27NOV26 205.00 C 0.00 0.00 0.00 14.25 +2.78 36 0 71 0
27NOV26 210.00 C 0.00 0.00 0.00 12.17 +2.55 36 0 45 0
27NOV26 215.00 C 0.00 0.00 0.00 10.41 +2.14 36 0 26 0
27NOV26 220.00 C 0.00 0.00 0.00 8.85 +1.87 36 0 81 0
27NOV26 225.00 C 0.00 0.00 0.00 7.55 +1.71 37 0 128 0
27NOV26 230.00 C 4.95 5.59 4.95 6.39 +1.48 37 22 37 +21
27NOV26 235.00 C 0.00 0.00 0.00 5.42 +1.49 37 0 45 0
27NOV26 240.00 C 0.00 0.00 0.00 4.59 +1.30 37 0 105 0
27NOV26 245.00 C 0.00 0.00 0.00 3.77 +1.08 37 0 15 0
27NOV26 250.00 C 0.00 0.00 0.00 3.14 +0.90 37 0 15 0
27NOV26 255.00 C 2.06 2.20 2.06 2.56 +0.75 37 21 36 +20
30DEC26 147.50 C 0.00 0.00 0.00 55.29 +6.00 0 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 53.17 +5.32 27 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 50.39 +4.70 19 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 49.28 +5.65 33 0 21 0
30DEC26 157.50 C 0.00 0.00 0.00 46.20 +4.60 27 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 44.15 +4.59 29 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 42.13 +4.45 30 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 40.21 +4.41 31 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 38.29 +4.36 31 0 16 0
30DEC26 170.00 C 0.00 0.00 0.00 36.42 +4.21 32 0 2 0
30DEC26 172.50 C 0.00 0.00 0.00 34.64 +4.13 32 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 32.87 +4.89 33 0 20 0
30DEC26 177.50 C 0.00 0.00 0.00 31.14 +4.67 33 0 15 0
30DEC26 180.00 C 0.00 0.00 0.00 29.54 +4.53 33 0 20 0
30DEC26 182.50 C 0.00 0.00 0.00 28.79 +5.25 36 0 11 0
30DEC26 185.00 C 0.00 0.00 0.00 27.17 +4.99 36 0 49 0
30DEC26 187.50 C 0.00 0.00 0.00 25.69 +4.78 36 0 44 0
30DEC26 190.00 C 0.00 0.00 0.00 24.22 +4.78 36 0 33 0
30DEC26 192.50 C 0.00 0.00 0.00 22.75 +4.54 36 0 219 0
30DEC26 195.00 C 0.00 0.00 0.00 20.81 +3.66 34 0 296 0
30DEC26 197.50 C 17.12 17.13 17.12 19.76 +3.74 35 30 255 0
30DEC26 200.00 C 0.00 0.00 0.00 18.53 +3.44 35 0 109 0
30DEC26 205.00 C 0.00 0.00 0.00 16.15 +2.72 35 0 87 0
30DEC26 210.00 C 0.00 0.00 0.00 14.20 +2.89 35 0 342 0
30DEC26 215.00 C 0.00 0.00 0.00 12.52 +2.58 35 0 84 0
30DEC26 220.00 C 0.00 0.00 0.00 10.91 +2.00 35 0 40 0
30DEC26 225.00 C 0.00 0.00 0.00 9.39 +1.65 35 0 65 0
30DEC26 230.00 C 0.00 0.00 0.00 8.18 +1.76 36 0 133 0
30DEC26 235.00 C 0.00 0.00 0.00 7.14 +1.44 36 0 166 0
30DEC26 240.00 C 0.00 0.00 0.00 6.17 +1.31 36 0 48 0
30DEC26 245.00 C 0.00 0.00 0.00 5.31 +1.28 36 0 10 0
30DEC26 250.00 C 3.64 4.32 3.39 4.45 +1.02 36 34 296 +18
30DEC26 255.00 C 0.00 0.00 0.00 3.83 +0.94 36 0 64 0
30DEC26 260.00 C 0.00 0.00 0.00 3.11 +0.64 36 0 65 0
30DEC26 265.00 C 0.00 0.00 0.00 2.65 +0.54 36 0 170 0
30DEC26 270.00 C 0.00 0.00 0.00 2.22 +0.46 36 0 99 0
30DEC26 275.00 C 0.00 0.00 0.00 1.86 +0.39 36 0 19 0
30MAR27 147.50 C 0.00 0.00 0.00 58.08 +5.86 31 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 55.83 +5.58 31 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 53.71 +4.06 31 0 15 0
30MAR27 155.00 C 0.00 0.00 0.00 51.82 +5.24 31 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 49.93 +5.39 32 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 48.05 +5.31 32 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 46.31 +5.31 33 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 44.57 +5.25 33 0 1 0
30MAR27 167.50 C 0.00 0.00 0.00 42.82 +5.20 33 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 41.13 +3.96 34 0 5 0
30MAR27 172.50 C 0.00 0.00 0.00 39.85 +4.47 35 0 15 0
30MAR27 175.00 C 0.00 0.00 0.00 37.97 +4.17 34 0 4 0
30MAR27 177.50 C 0.00 0.00 0.00 36.40 +4.08 34 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 34.87 +3.98 34 0 15 0
30MAR27 182.50 C 0.00 0.00 0.00 33.47 +3.98 35 0 15 0
30MAR27 185.00 C 0.00 0.00 0.00 32.07 +3.92 35 0 48 0
30MAR27 187.50 C 0.00 0.00 0.00 30.68 +3.82 35 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 29.28 +4.51 35 0 52 0
30MAR27 192.50 C 0.00 0.00 0.00 28.07 +4.38 35 0 15 0
30MAR27 195.00 C 23.19 23.19 23.18 27.70 +5.10 36 45 64 +18
30MAR27 197.50 C 22.55 22.55 22.55 25.66 +4.01 35 15 45 +15
30MAR27 200.00 C 0.00 0.00 0.00 24.45 +3.88 35 0 60 0
30MAR27 205.00 C 0.00 0.00 0.00 22.32 +3.83 35 0 47 0
30MAR27 210.00 C 0.00 0.00 0.00 20.28 +3.45 35 0 968 0
30MAR27 215.00 C 0.00 0.00 0.00 18.38 +3.21 36 0 62 0
30MAR27 220.00 C 0.00 0.00 0.00 16.70 +2.97 36 0 48 0
30MAR27 225.00 C 0.00 0.00 0.00 15.03 +2.62 36 0 60 0
30MAR27 230.00 C 0.00 0.00 0.00 13.64 +2.56 36 0 600 0
30MAR27 235.00 C 0.00 0.00 0.00 12.31 +2.26 36 0 19 0
30MAR27 240.00 C 0.00 0.00 0.00 11.02 +1.99 36 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 9.99 +1.94 36 0 15 0
30MAR27 250.00 C 0.00 0.00 0.00 8.97 +1.69 36 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 8.13 +1.62 36 0 0 0
30MAR27 260.00 C 6.00 6.00 6.00 7.45 +1.67 36 1 31 +1
29JUN27 160.00 C 0.00 0.00 0.00 51.78 +4.84 33 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 50.06 +4.97 34 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 48.44 +4.72 34 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 46.89 +4.81 34 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 45.34 +5.72 34 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 43.79 +4.75 34 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 42.24 +4.58 35 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 40.85 +4.56 35 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 39.48 +5.38 35 0 3 0
29JUN27 182.50 C 0.00 0.00 0.00 38.11 +5.28 35 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 36.74 +4.43 35 0 15 0
29JUN27 187.50 C 0.00 0.00 0.00 35.38 +4.22 35 0 75 0
29JUN27 190.00 C 0.00 0.00 0.00 34.17 +4.19 35 0 23 0
29JUN27 192.50 C 0.00 0.00 0.00 32.99 +4.76 35 0 2 0
29JUN27 195.00 C 0.00 0.00 0.00 31.81 +4.97 35 0 46 0
29JUN27 197.50 C 28.51 28.51 28.51 30.62 +4.77 36 3 115 0
29JUN27 200.00 C 0.00 0.00 0.00 29.44 +4.59 36 0 164 0
29JUN27 205.00 C 0.00 0.00 0.00 27.36 +4.49 36 0 137 0
29JUN27 210.00 C 0.00 0.00 0.00 25.37 +4.22 36 0 107 0
29JUN27 215.00 C 0.00 0.00 0.00 23.38 +3.85 36 0 1 0
29JUN27 220.00 C 0.00 0.00 0.00 21.70 +3.80 36 0 15 0
29JUN27 225.00 C 0.00 0.00 0.00 20.07 +3.55 36 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 18.44 +2.88 36 0 16 0
29JUN27 235.00 C 0.00 0.00 0.00 17.08 +3.14 36 0 6 0
29JUN27 240.00 C 0.00 0.00 0.00 15.78 +2.78 36 0 15 0
29JUN27 245.00 C 0.00 0.00 0.00 14.56 +2.75 36 0 16 0
29JUN27 250.00 C 0.00 0.00 0.00 13.46 +2.65 36 0 1 0
29JUN27 255.00 C 0.00 0.00 0.00 12.43 +2.25 36 0 0 0
29JUN27 260.00 C 9.50 10.91 9.50 11.32 +2.21 36 4 4 +4
TOTAL CALL 2,678 23,600 +534
21AUG26 147.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 148.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 149.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 150.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
21AUG26 152.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 155.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 157.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
21AUG26 160.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
21AUG26 162.50 P 0.00 0.00 0.00 0.00 -0.02 0 0 0 0
21AUG26 165.00 P 0.00 0.00 0.00 0.00 -0.03 0 0 12 0
21AUG26 167.50 P 0.00 0.00 0.00 0.00 -0.06 0 0 0 0
21AUG26 170.00 P 0.00 0.00 0.00 0.00 -0.10 0 0 26 0
21AUG26 172.50 P 0.00 0.00 0.00 0.00 -0.19 0 0 15 0
21AUG26 175.00 P 0.00 0.00 0.00 0.00 -0.33 0 0 69 0
21AUG26 177.50 P 0.04 0.04 0.04 0.00 -0.54 0 1 48 0
21AUG26 180.00 P 0.03 0.03 0.03 0.00 -0.81 0 6 159 -6
21AUG26 182.50 P 0.02 0.02 0.02 0.00 -1.22 0 5 52 0
21AUG26 185.00 P 0.66 0.66 0.02 0.00 -1.77 0 70 182 -15
21AUG26 187.50 P 1.16 1.16 0.04 0.00 -2.48 0 58 246 -12
21AUG26 190.00 P 1.73 1.73 0.03 0.00 -3.37 0 18 162 -5
21AUG26 192.50 P 5.57 5.57 0.42 0.00 -4.53 0 24 29 -7
21AUG26 195.00 P 1.22 1.98 0.48 0.00 -5.91 0 120 79 +3
21AUG26 197.50 P 1.89 2.20 0.17 0.00 -7.28 0 97 118 +24
21AUG26 200.00 P 6.41 6.41 0.48 0.00 -9.06 0 152 83 +44
21AUG26 202.50 P 8.74 8.83 1.36 0.50 -10.41 0 59 0 -15
21AUG26 205.00 P 0.00 0.00 0.00 3.00 -9.94 0 0 0 -33
21AUG26 207.50 P 0.00 0.00 0.00 5.50 -9.52 0 0 0 -11
21AUG26 210.00 P 0.00 0.00 0.00 8.00 -9.23 0 0 0 0
21AUG26 212.50 P 0.00 0.00 0.00 10.50 -9.02 0 0 0 0
21AUG26 215.00 P 0.00 0.00 0.00 13.00 -8.88 0 0 0 0
21AUG26 217.50 P 0.00 0.00 0.00 15.50 -8.77 0 0 0 0
21AUG26 220.00 P 0.00 0.00 0.00 18.00 -8.71 0 0 0 0
21AUG26 222.50 P 0.00 0.00 0.00 20.50 -8.66 0 0 0 0
21AUG26 225.00 P 0.00 0.00 0.00 23.00 -8.64 0 0 0 0
21AUG26 227.50 P 0.00 0.00 0.00 25.50 -8.62 0 0 0 0
21AUG26 230.00 P 0.00 0.00 0.00 28.00 -8.61 0 0 0 0
21AUG26 232.50 P 0.00 0.00 0.00 30.50 -8.60 0 0 0 0
21AUG26 235.00 P 0.00 0.00 0.00 33.00 -8.60 0 0 0 0
21AUG26 237.50 P 0.00 0.00 0.00 35.50 -8.60 0 0 0 0
21AUG26 240.00 P 0.00 0.00 0.00 38.00 -8.60 0 0 0 0
21AUG26 242.50 P 0.00 0.00 0.00 40.50 -8.60 0 0 0 0
21AUG26 245.00 P 0.00 0.00 0.00 43.00 -8.60 0 0 0 0
21AUG26 247.50 P 0.00 0.00 0.00 45.50 -8.60 0 0 0 0
21AUG26 250.00 P 0.00 0.00 0.00 48.00 -8.60 0 0 0 0
21AUG26 252.50 P 0.00 0.00 0.00 50.50 -8.60 0 0 0 0
21AUG26 255.00 P 0.00 0.00 0.00 53.00 -8.60 0 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 0.01 0.00 74 0 55 0
28AUG26 152.50 P 0.00 0.00 0.00 0.01 0.00 71 0 100 0
28AUG26 155.00 P 0.00 0.00 0.00 0.01 -0.01 67 0 65 0
28AUG26 157.50 P 0.00 0.00 0.00 0.01 -0.02 63 0 106 0
28AUG26 160.00 P 0.00 0.00 0.00 0.01 -0.04 60 0 77 0
28AUG26 162.50 P 0.00 0.00 0.00 0.01 -0.07 56 0 96 0
28AUG26 165.00 P 0.00 0.00 0.00 0.01 -0.12 52 0 153 0
28AUG26 167.50 P 0.00 0.00 0.00 0.01 -0.21 49 0 239 0
28AUG26 170.00 P 0.10 0.10 0.10 0.01 -0.34 45 1 113 -1
28AUG26 172.50 P 0.00 0.00 0.00 0.01 -0.53 41 0 253 0
28AUG26 175.00 P 0.16 0.16 0.16 0.01 -0.78 38 2 1,495 0
28AUG26 177.50 P 0.15 0.15 0.15 0.01 -1.08 35 1 379 0
28AUG26 180.00 P 0.25 0.25 0.13 0.03 -1.51 35 4 742 -1
28AUG26 182.50 P 1.00 1.00 0.21 0.06 -2.06 35 30 303 +2
28AUG26 185.00 P 0.86 0.86 0.26 0.13 -2.69 35 55 416 -17
28AUG26 187.50 P 1.53 1.53 0.40 0.25 -3.42 35 148 489 -16
28AUG26 190.00 P 3.50 3.50 0.70 0.46 -4.22 35 115 407 -65
28AUG26 192.50 P 3.50 3.50 0.89 0.80 -5.03 35 55 491 -29
28AUG26 195.00 P 6.90 6.90 1.49 1.32 -5.85 35 67 512 -18
28AUG26 197.50 P 3.50 3.50 2.07 2.04 -6.62 35 22 606 0
28AUG26 200.00 P 4.85 4.85 3.47 2.99 -7.30 35 14 770 -7
28AUG26 205.00 P 6.30 6.60 6.30 5.72 -8.63 36 2 529 +2
28AUG26 210.00 P 11.00 11.83 10.20 9.11 -9.45 34 4 232 -1
28AUG26 215.00 P 0.00 0.00 0.00 13.39 -9.66 34 0 197 0
28AUG26 220.00 P 0.00 0.00 0.00 18.09 -9.69 34 0 15 0
28AUG26 225.00 P 0.00 0.00 0.00 23.01 -9.61 35 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 28.84 -8.70 70 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 33.99 -8.51 82 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 39.14 -8.35 93 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 44.29 -8.19 104 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 49.44 -8.03 115 0 0 0
28AUG26 255.00 P 0.00 0.00 0.00 54.59 -7.88 126 0 0 0
28AUG26 260.00 P 0.00 0.00 0.00 59.74 -7.72 136 0 0 0
29SEP26 147.50 P 0.25 0.25 0.15 0.02 -0.14 35 37 149 +37
29SEP26 150.00 P 0.00 0.00 0.00 0.03 -0.20 35 0 45 0
29SEP26 152.50 P 0.00 0.00 0.00 0.04 -0.26 34 0 167 0
29SEP26 155.00 P 0.00 0.00 0.00 0.07 -0.35 34 0 111 0
29SEP26 157.50 P 0.00 0.00 0.00 0.10 -0.47 34 0 78 0
29SEP26 160.00 P 0.50 0.50 0.31 0.14 -0.64 34 4 151 0
29SEP26 162.50 P 0.70 0.70 0.65 0.21 -0.82 34 5 272 +5
29SEP26 165.00 P 0.97 0.97 0.97 0.29 -1.03 34 2 171 0
29SEP26 167.50 P 0.00 0.00 0.00 0.41 -1.28 34 0 334 0
29SEP26 170.00 P 1.08 1.08 1.08 0.59 -1.53 34 4 1,122 +4
29SEP26 172.50 P 1.86 1.86 1.68 0.78 -1.84 34 11 1,219 -11
29SEP26 175.00 P 1.80 2.11 1.80 1.05 -2.01 34 61 273 +37
29SEP26 177.50 P 2.14 2.23 1.57 1.38 -2.45 34 28 217 -18
29SEP26 180.00 P 4.00 4.00 2.00 1.75 -2.88 34 85 868 +21
29SEP26 182.50 P 3.30 3.40 2.57 2.24 -3.06 34 31 128 +23
29SEP26 185.00 P 3.70 4.61 2.80 2.80 -3.50 34 82 280 -7
29SEP26 187.50 P 5.70 6.00 5.49 3.40 -3.96 34 10 189 0
29SEP26 190.00 P 6.09 6.61 4.30 4.22 -4.29 34 26 402 -13
29SEP26 192.50 P 7.21 7.21 7.21 4.95 -4.78 34 15 205 -15
29SEP26 195.00 P 7.30 7.50 6.30 5.90 -5.11 34 18 438 -5
29SEP26 197.50 P 9.23 9.23 7.00 7.00 -5.56 34 26 271 +9
29SEP26 200.00 P 9.34 9.89 9.34 8.22 -5.93 34 15 745 +1
29SEP26 205.00 P 0.00 0.00 0.00 10.91 -6.58 34 0 152 0
29SEP26 210.00 P 0.00 0.00 0.00 13.87 -7.25 34 0 114 0
29SEP26 215.00 P 0.00 0.00 0.00 17.36 -7.72 34 0 15 0
29SEP26 220.00 P 0.00 0.00 0.00 21.19 -8.09 34 0 7 0
29SEP26 225.00 P 0.00 0.00 0.00 25.33 -8.35 34 0 45 0
29SEP26 230.00 P 0.00 0.00 0.00 30.60 -6.97 40 0 66 0
29SEP26 235.00 P 0.00 0.00 0.00 35.30 -7.20 42 0 65 0
29SEP26 240.00 P 0.00 0.00 0.00 40.14 -7.35 45 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 45.09 -7.39 48 0 1 0
29SEP26 250.00 P 0.00 0.00 0.00 50.12 -7.44 52 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 55.05 -7.46 54 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 59.74 -7.74 55 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 65.42 -7.05 64 0 15 0
29SEP26 270.00 P 0.00 0.00 0.00 70.55 -6.91 68 0 12 0
29SEP26 275.00 P 0.00 0.00 0.00 75.69 -6.76 72 0 15 0
29SEP26 280.00 P 0.00 0.00 0.00 80.83 -6.62 76 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 85.80 -6.64 79 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 89.66 -7.78 71 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 1.06 -1.68 34 0 576 0
29OCT26 167.50 P 0.00 0.00 0.00 1.32 -1.83 34 0 79 0
29OCT26 170.00 P 2.90 2.90 2.46 1.69 -2.05 34 65 117 +65
29OCT26 172.50 P 0.00 0.00 0.00 2.00 -2.38 34 0 6 0
29OCT26 175.00 P 2.90 2.90 2.90 2.51 -2.57 34 4 10 +4
29OCT26 177.50 P 0.00 0.00 0.00 3.01 -2.71 34 0 31 0
29OCT26 180.00 P 0.00 0.00 0.00 3.60 -2.98 34 0 23 0
29OCT26 182.50 P 5.60 5.60 5.60 4.25 -3.38 34 1 30 0
29OCT26 185.00 P 6.51 6.90 6.51 4.97 -3.68 34 6 30 0
29OCT26 187.50 P 0.00 0.00 0.00 5.80 -3.94 34 0 61 0
29OCT26 190.00 P 7.90 9.07 7.00 6.66 -4.17 34 33 184 +8
29OCT26 192.50 P 8.69 8.69 8.65 7.63 -4.36 34 9 111 +4
29OCT26 195.00 P 10.40 10.57 9.23 8.65 -4.99 34 36 143 +27
29OCT26 197.50 P 11.69 11.69 11.69 9.78 -5.19 34 15 274 0
29OCT26 200.00 P 12.18 12.18 12.18 11.03 -5.51 34 14 164 0
29OCT26 205.00 P 0.00 0.00 0.00 13.66 -5.73 34 0 138 0
29OCT26 210.00 P 0.00 0.00 0.00 16.72 -6.53 34 0 105 0
29OCT26 215.00 P 0.00 0.00 0.00 20.36 -6.61 36 0 60 0
29OCT26 220.00 P 0.00 0.00 0.00 23.31 -7.58 34 0 1 0
29OCT26 225.00 P 0.00 0.00 0.00 27.18 -6.86 34 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 32.19 -6.03 38 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 36.56 -5.94 38 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 41.10 -7.03 40 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 45.82 -7.29 41 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 50.63 -7.24 43 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 55.53 -7.19 45 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 60.52 -7.08 48 0 0 0
27NOV26 170.00 P 5.45 5.45 3.70 3.59 -2.28 37 40 47 +36
27NOV26 172.50 P 0.00 0.00 0.00 3.99 -2.51 37 0 2 0
27NOV26 175.00 P 0.00 0.00 0.00 4.77 -2.56 37 0 60 0
27NOV26 177.50 P 0.00 0.00 0.00 5.41 -2.83 37 0 15 0
27NOV26 180.00 P 7.30 7.66 7.30 6.01 -3.16 37 14 54 +14
27NOV26 182.50 P 0.00 0.00 0.00 6.84 -3.33 37 0 62 0
27NOV26 185.00 P 0.00 0.00 0.00 7.57 -3.68 37 0 29 0
27NOV26 187.50 P 0.00 0.00 0.00 8.53 -3.82 37 0 730 0
27NOV26 190.00 P 13.30 13.30 13.30 9.40 -4.20 36 15 35 +15
27NOV26 192.50 P 0.00 0.00 0.00 10.46 -4.43 36 0 50 0
27NOV26 195.00 P 0.00 0.00 0.00 11.60 -4.65 37 0 90 0
27NOV26 197.50 P 0.00 0.00 0.00 12.78 -4.90 36 0 85 0
27NOV26 200.00 P 0.00 0.00 0.00 14.08 -5.11 37 0 77 0
27NOV26 205.00 P 0.00 0.00 0.00 17.08 -4.68 37 0 50 0
27NOV26 210.00 P 0.00 0.00 0.00 19.72 -5.92 37 0 60 0
27NOV26 215.00 P 0.00 0.00 0.00 23.02 -5.32 37 0 30 0
27NOV26 220.00 P 0.00 0.00 0.00 27.09 -4.91 39 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 30.78 -5.01 39 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 34.73 -5.06 40 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 38.78 -5.10 40 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 43.09 -5.04 41 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 47.29 -5.82 41 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 52.02 -5.85 43 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 56.37 -6.35 43 0 0 0
30DEC26 147.50 P 2.33 2.33 1.91 1.12 -1.07 36 4 812 0
30DEC26 150.00 P 0.00 0.00 0.00 1.35 -1.15 36 0 39 0
30DEC26 152.50 P 0.00 0.00 0.00 1.61 -1.27 36 0 331 0
30DEC26 155.00 P 0.00 0.00 0.00 1.88 -1.47 36 0 85 0
30DEC26 157.50 P 0.00 0.00 0.00 2.24 -1.62 36 0 19 0
30DEC26 160.00 P 0.00 0.00 0.00 2.61 -1.76 36 0 121 0
30DEC26 162.50 P 0.00 0.00 0.00 3.01 -2.00 36 0 132 0
30DEC26 165.00 P 0.00 0.00 0.00 3.50 -2.34 36 0 125 0
30DEC26 167.50 P 0.00 0.00 0.00 4.00 -2.52 36 0 207 0
30DEC26 170.00 P 0.00 0.00 0.00 4.68 -2.68 36 0 46 0
30DEC26 172.50 P 0.00 0.00 0.00 5.20 -2.78 36 0 117 0
30DEC26 175.00 P 7.60 7.60 7.60 6.02 -2.79 36 1 112 0
30DEC26 177.50 P 0.00 0.00 0.00 6.75 -3.20 36 0 68 0
30DEC26 180.00 P 0.00 0.00 0.00 7.60 -3.34 36 0 28 0
30DEC26 182.50 P 0.00 0.00 0.00 8.44 -3.61 36 0 19 0
30DEC26 185.00 P 0.00 0.00 0.00 9.33 -4.01 36 0 61 0
30DEC26 187.50 P 0.00 0.00 0.00 10.37 -3.99 36 0 44 0
30DEC26 190.00 P 0.00 0.00 0.00 11.41 -4.19 36 0 48 0
30DEC26 192.50 P 14.20 14.20 14.20 12.46 -4.46 36 1 158 -1
30DEC26 195.00 P 0.00 0.00 0.00 13.67 -4.53 36 0 159 0
30DEC26 197.50 P 0.00 0.00 0.00 14.92 -4.81 36 0 31 0
30DEC26 200.00 P 0.00 0.00 0.00 16.19 -5.32 37 0 570 0
30DEC26 205.00 P 0.00 0.00 0.00 18.99 -4.29 37 0 69 0
30DEC26 210.00 P 0.00 0.00 0.00 21.84 -5.08 37 0 69 0
30DEC26 215.00 P 0.00 0.00 0.00 25.08 -4.77 37 0 177 0
30DEC26 220.00 P 0.00 0.00 0.00 28.58 -4.77 37 0 15 0
30DEC26 225.00 P 0.00 0.00 0.00 32.26 -5.19 38 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 36.03 -4.96 38 0 4 0
30DEC26 235.00 P 0.00 0.00 0.00 40.05 -5.19 38 0 16 0
30DEC26 240.00 P 46.00 46.00 46.00 44.15 -5.19 39 1 1 0
30DEC26 245.00 P 50.31 50.31 50.31 48.47 -5.22 40 2 2 0
30DEC26 250.00 P 0.00 0.00 0.00 52.84 -5.12 40 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 57.40 -5.32 41 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 62.00 -5.60 42 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 66.75 -5.72 43 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 70.55 -6.91 41 0 15 0
30DEC26 275.00 P 0.00 0.00 0.00 76.42 -6.41 46 0 30 0
30MAR27 147.50 P 4.60 4.60 4.60 3.13 -1.45 36 2 151 0
30MAR27 150.00 P 0.00 0.00 0.00 3.51 -1.58 36 0 47 0
30MAR27 152.50 P 0.00 0.00 0.00 3.98 -1.87 36 0 40 0
30MAR27 155.00 P 0.00 0.00 0.00 4.49 -2.05 36 0 18 0
30MAR27 157.50 P 0.00 0.00 0.00 5.00 -2.02 36 0 2 0
30MAR27 160.00 P 0.00 0.00 0.00 5.53 -2.16 36 0 750 0
30MAR27 162.50 P 0.00 0.00 0.00 6.20 -2.54 36 0 21 0
30MAR27 165.00 P 0.00 0.00 0.00 6.86 -2.75 36 0 15 0
30MAR27 167.50 P 0.00 0.00 0.00 7.53 -2.95 36 0 8 0
30MAR27 170.00 P 0.00 0.00 0.00 8.50 -2.52 37 0 929 0
30MAR27 172.50 P 0.00 0.00 0.00 9.09 -3.19 36 0 31 0
30MAR27 175.00 P 11.00 11.00 11.00 10.23 -2.68 37 6 22 +6
30MAR27 177.50 P 0.00 0.00 0.00 11.10 -3.40 37 0 15 0
30MAR27 180.00 P 0.00 0.00 0.00 12.03 -3.54 37 0 2 0
30MAR27 182.50 P 0.00 0.00 0.00 13.08 -3.67 37 0 38 0
30MAR27 185.00 P 0.00 0.00 0.00 14.14 -3.88 37 0 23 0
30MAR27 187.50 P 0.00 0.00 0.00 15.21 -4.09 37 0 36 0
30MAR27 190.00 P 0.00 0.00 0.00 16.29 -4.28 37 0 63 0
30MAR27 192.50 P 0.00 0.00 0.00 17.55 -4.33 37 0 60 0
30MAR27 195.00 P 0.00 0.00 0.00 18.81 -4.54 37 0 110 0
30MAR27 197.50 P 0.00 0.00 0.00 20.08 -4.74 37 0 60 0
30MAR27 200.00 P 24.23 24.23 24.23 21.36 -4.21 38 15 67 +15
30MAR27 205.00 P 0.00 0.00 0.00 24.21 -4.10 38 0 61 0
30MAR27 210.00 P 0.00 0.00 0.00 27.16 -4.23 38 0 105 0
30MAR27 215.00 P 0.00 0.00 0.00 30.27 -4.37 38 0 90 0
30MAR27 220.00 P 0.00 0.00 0.00 33.61 -4.57 38 0 1 0
30MAR27 225.00 P 0.00 0.00 0.00 36.99 -4.85 38 0 3 0
30MAR27 230.00 P 0.00 0.00 0.00 40.66 -4.91 39 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 44.39 -5.02 39 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 48.21 -5.08 39 0 1 0
30MAR27 245.00 P 0.00 0.00 0.00 51.94 -5.40 39 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 56.34 -5.23 40 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 60.54 -5.24 40 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 64.90 -4.93 41 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 8.53 -2.10 37 0 15 0
29JUN27 162.50 P 0.00 0.00 0.00 9.23 -2.28 37 0 2 0
29JUN27 165.00 P 0.00 0.00 0.00 10.04 -2.35 37 0 9 0
29JUN27 167.50 P 0.00 0.00 0.00 10.92 -1.96 37 0 8 0
29JUN27 170.00 P 0.00 0.00 0.00 11.80 -2.58 37 0 26 0
29JUN27 172.50 P 13.60 13.60 13.60 12.68 -2.78 37 6 7 +6
29JUN27 175.00 P 0.00 0.00 0.00 13.57 -2.97 37 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 14.62 -3.00 38 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 15.70 -3.07 38 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 16.77 -3.27 38 0 15 0
29JUN27 185.00 P 0.00 0.00 0.00 17.85 -3.47 38 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 18.94 -3.67 38 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 20.20 -3.70 38 0 2 0
29JUN27 192.50 P 0.00 0.00 0.00 21.48 -3.74 38 0 16 0
29JUN27 195.00 P 0.00 0.00 0.00 22.76 -3.94 38 0 16 0
29JUN27 197.50 P 0.00 0.00 0.00 24.04 -4.15 38 0 117 0
29JUN27 200.00 P 0.00 0.00 0.00 25.34 -4.34 38 0 117 0
29JUN27 205.00 P 0.00 0.00 0.00 28.22 -4.46 38 0 101 0
29JUN27 210.00 P 0.00 0.00 0.00 31.20 -4.17 38 0 130 0
29JUN27 215.00 P 0.00 0.00 0.00 34.21 -4.35 38 0 18 0
29JUN27 220.00 P 0.00 0.00 0.00 37.53 -4.48 38 0 2 0
29JUN27 225.00 P 0.00 0.00 0.00 40.91 -4.62 38 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 44.33 -4.91 39 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 48.01 -4.76 39 0 1 0
29JUN27 240.00 P 53.84 53.84 53.84 51.76 -4.78 39 1 1 +1
29JUN27 245.00 P 57.70 57.70 57.70 55.55 -4.94 39 2 2 +2
29JUN27 250.00 P 0.00 0.00 0.00 59.50 -4.64 39 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 63.59 -5.09 40 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 67.70 -5.39 40 0 0 0
TOTAL PUT 1,883 29,271 +86
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$ 7.060
28AUG26 4.60 C 0.00 0.00 0.00 2.46 +0.23 0 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 2.36 +0.24 0 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 2.26 +0.24 0 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 2.16 +0.24 0 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.06 +0.25 0 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.81 +0.23 0 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.56 +0.25 0 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.31 +0.23 0 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.06 +0.22 0 0 45 0
28AUG26 6.25 C 0.00 0.00 0.00 0.82 +0.23 49 0 45 0
28AUG26 6.50 C 0.00 0.00 0.00 0.58 +0.19 44 0 84 0
28AUG26 6.75 C 0.35 0.37 0.35 0.39 +0.18 50 9 326 -7
28AUG26 7.00 C 0.20 0.20 0.20 0.21 +0.10 45 5 237 0
28AUG26 7.25 C 0.09 0.09 0.09 0.10 +0.06 44 12 306 +12
28AUG26 7.50 C 0.03 0.03 0.03 0.04 +0.02 44 121 244 +31
28AUG26 7.75 C 0.00 0.00 0.00 0.02 +0.01 49 0 528 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 52 0 142 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 62 0 285 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 72 0 204 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 81 0 96 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 90 0 79 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 98 0 75 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 106 0 85 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 114 0 20 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 121 0 20 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 135 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 0.00 172 0 10 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 183 0 2 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 193 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 203 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 212 0 20 0
29SEP26 4.60 C 0.00 0.00 0.00 2.47 +0.22 0 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.40 +0.23 73 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.31 +0.23 75 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.22 +0.24 76 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.13 +0.24 76 0 5 0
29SEP26 5.25 C 0.00 0.00 0.00 1.90 +0.23 73 0 15 0
29SEP26 5.50 C 0.00 0.00 0.00 1.67 +0.22 69 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.44 +0.20 64 0 1 0
29SEP26 6.00 C 0.00 0.00 0.00 1.22 +0.18 60 0 60 0
29SEP26 6.25 C 0.00 0.00 0.00 1.03 +0.17 59 0 150 0
29SEP26 6.50 C 0.75 0.75 0.75 0.85 +0.16 57 15 220 0
29SEP26 6.75 C 0.66 0.68 0.66 0.69 +0.14 56 30 253 0
29SEP26 7.00 C 0.00 0.00 0.00 0.53 +0.10 53 0 114 0
29SEP26 7.25 C 0.39 0.39 0.39 0.42 +0.08 53 15 137 -13
29SEP26 7.50 C 0.00 0.00 0.00 0.33 +0.06 54 0 321 0
29SEP26 7.75 C 0.00 0.00 0.00 0.25 +0.04 53 0 188 0
29SEP26 8.00 C 0.11 0.15 0.11 0.19 +0.03 53 610 741 +570
29SEP26 8.25 C 0.00 0.00 0.00 0.15 +0.03 54 0 169 0
29SEP26 8.50 C 0.07 0.07 0.07 0.11 +0.02 54 15 290 0
29SEP26 8.75 C 0.05 0.05 0.05 0.08 +0.02 54 6 277 0
29SEP26 9.00 C 0.00 0.00 0.00 0.06 +0.01 54 0 163 0
29SEP26 9.25 C 0.00 0.00 0.00 0.04 0.00 53 0 287 0
29SEP26 9.50 C 0.00 0.00 0.00 0.03 0.00 54 0 41 0
29SEP26 9.75 C 0.00 0.00 0.00 0.02 0.00 53 0 15 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 51 0 264 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 57 0 98 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 62 0 14 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 67 0 22 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 72 0 349 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 77 0 63 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 81 0 64 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 85 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 89 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 93 0 26 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 97 0 105 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 100 0 47 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 104 0 221 0
29OCT26 4.60 C 0.00 0.00 0.00 2.55 +0.23 71 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 2.46 +0.22 70 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 2.37 +0.23 70 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 2.28 +0.23 69 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.19 +0.23 68 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.96 +0.22 64 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.75 +0.22 62 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.54 +0.20 60 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.35 +0.19 59 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.17 +0.18 57 0 28 0
29OCT26 6.50 C 0.99 0.99 0.99 0.97 +0.16 53 15 255 +15
29OCT26 6.75 C 0.82 0.82 0.81 0.82 +0.14 52 26 41 +26
29OCT26 7.00 C 0.66 0.66 0.66 0.69 +0.12 52 15 125 +15
29OCT26 7.25 C 0.00 0.00 0.00 0.58 +0.10 52 0 31 0
29OCT26 7.50 C 0.00 0.00 0.00 0.49 +0.09 53 0 790 0
29OCT26 7.75 C 0.00 0.00 0.00 0.41 +0.08 53 0 33 0
29OCT26 8.00 C 0.00 0.00 0.00 0.34 +0.07 53 0 125 0
29OCT26 8.25 C 0.21 0.21 0.21 0.28 +0.06 53 30 60 +30
29OCT26 8.50 C 0.17 0.17 0.16 0.23 +0.05 53 83 137 +67
29OCT26 8.75 C 0.11 0.11 0.11 0.18 +0.03 53 75 115 +75
29OCT26 9.00 C 0.00 0.00 0.00 0.15 +0.03 53 0 70 0
29OCT26 9.25 C 0.08 0.08 0.08 0.12 +0.03 53 50 50 +50
29OCT26 9.50 C 0.00 0.00 0.00 0.10 +0.02 54 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 2.44 +0.24 69 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 2.33 +0.21 64 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 2.25 +0.21 65 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 2.05 +0.21 64 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 1.85 +0.20 63 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.66 +0.19 61 0 0 0
27NOV26 6.00 C 1.43 1.43 1.43 1.47 +0.17 59 11 13 +11
27NOV26 6.25 C 0.00 0.00 0.00 1.28 +0.16 56 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.12 +0.16 55 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.97 +0.13 54 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.85 +0.12 54 0 15 0
27NOV26 7.25 C 0.66 0.66 0.66 0.74 +0.10 54 1 43 0
27NOV26 7.50 C 0.00 0.00 0.00 0.65 +0.10 55 0 32 0
27NOV26 7.75 C 0.00 0.00 0.00 0.56 +0.08 55 0 115 0
27NOV26 8.00 C 0.00 0.00 0.00 0.49 +0.07 55 0 81 0
27NOV26 8.25 C 0.00 0.00 0.00 0.42 +0.06 55 0 85 0
27NOV26 8.50 C 0.23 0.23 0.23 0.36 +0.05 55 15 75 +15
27NOV26 8.75 C 0.00 0.00 0.00 0.31 +0.05 55 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.27 +0.04 55 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.23 +0.04 55 0 10 0
27NOV26 9.50 C 0.00 0.00 0.00 0.20 +0.04 56 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 2.61 +0.20 58 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.53 +0.20 59 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.45 +0.20 59 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.37 +0.19 59 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.30 +0.20 61 0 20 0
30DEC26 5.25 C 0.00 0.00 0.00 2.10 +0.19 59 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.91 +0.19 59 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.72 +0.18 57 0 6 0
30DEC26 6.00 C 1.55 1.55 1.55 1.55 +0.18 56 14 14 +14
30DEC26 6.25 C 0.00 0.00 0.00 1.39 +0.19 56 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.23 +0.18 54 0 42 0
30DEC26 6.75 C 0.00 0.00 0.00 1.06 +0.12 52 0 52 0
30DEC26 7.00 C 0.00 0.00 0.00 0.95 +0.11 52 0 132 0
30DEC26 7.25 C 0.00 0.00 0.00 0.84 +0.10 52 0 39 0
30DEC26 7.50 C 0.00 0.00 0.00 0.75 +0.09 53 0 51 0
30DEC26 7.75 C 0.00 0.00 0.00 0.66 +0.08 53 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.58 +0.07 53 0 56 0
30DEC26 8.25 C 0.39 0.39 0.39 0.52 +0.07 53 15 131 +15
30DEC26 8.50 C 0.34 0.34 0.34 0.45 +0.05 53 30 52 +30
30DEC26 8.75 C 0.00 0.00 0.00 0.40 +0.05 53 0 18 0
30DEC26 9.00 C 0.00 0.00 0.00 0.35 +0.04 53 0 90 0
30DEC26 9.25 C 0.00 0.00 0.00 0.31 +0.04 54 0 34 0
30DEC26 9.50 C 0.00 0.00 0.00 0.27 +0.04 54 0 113 0
30DEC26 9.75 C 0.00 0.00 0.00 0.24 +0.04 54 0 121 0
30DEC26 10.00 C 0.13 0.13 0.13 0.21 +0.03 54 1 3,359 0
30DEC26 10.50 C 0.10 0.10 0.10 0.16 +0.02 54 2 2,538 0
30DEC26 11.00 C 0.00 0.00 0.00 0.12 +0.02 54 0 61 0
30DEC26 11.50 C 0.00 0.00 0.00 0.09 +0.01 54 0 229 0
30DEC26 12.00 C 0.00 0.00 0.00 0.07 +0.01 54 0 212 0
30DEC26 12.50 C 0.00 0.00 0.00 0.05 0.00 53 0 151 0
30DEC26 13.00 C 0.00 0.00 0.00 0.04 0.00 54 0 78 0
30DEC26 13.50 C 0.00 0.00 0.00 0.03 0.00 54 0 41 0
30DEC26 14.00 C 0.00 0.00 0.00 0.02 0.00 53 0 22 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 50 0 38 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 52 0 7 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 54 0 8 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 56 0 109 0
30MAR27 4.60 C 0.00 0.00 0.00 2.76 +0.20 58 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 2.69 +0.20 58 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.61 +0.19 58 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.54 +0.19 58 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.47 +0.19 58 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.29 +0.19 58 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.11 +0.18 56 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.94 +0.17 56 0 8 0
30MAR27 6.00 C 0.00 0.00 0.00 1.78 +0.17 55 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.62 +0.15 54 0 35 0
30MAR27 6.50 C 0.00 0.00 0.00 1.49 +0.13 54 0 15 0
30MAR27 6.75 C 0.00 0.00 0.00 1.38 +0.13 54 0 15 0
30MAR27 7.00 C 0.00 0.00 0.00 1.27 +0.12 54 0 16 0
30MAR27 7.25 C 0.00 0.00 0.00 1.17 +0.11 54 0 39 0
30MAR27 7.50 C 0.00 0.00 0.00 1.08 +0.11 55 0 38 0
30MAR27 7.75 C 0.00 0.00 0.00 0.99 +0.10 55 0 80 0
30MAR27 8.00 C 0.00 0.00 0.00 0.91 +0.09 55 0 59 0
30MAR27 8.25 C 0.00 0.00 0.00 0.84 +0.09 55 0 9 0
30MAR27 8.50 C 0.00 0.00 0.00 0.77 +0.08 55 0 15 0
30MAR27 8.75 C 0.00 0.00 0.00 0.71 +0.08 55 0 30 0
30MAR27 9.00 C 0.00 0.00 0.00 0.65 +0.07 55 0 74 0
30MAR27 9.25 C 0.00 0.00 0.00 0.60 +0.07 55 0 17 0
30MAR27 9.50 C 0.00 0.00 0.00 0.55 +0.06 55 0 32 0
30MAR27 9.75 C 0.00 0.00 0.00 0.50 +0.05 55 0 35 0
30MAR27 10.00 C 0.00 0.00 0.00 0.46 +0.05 55 0 84 0
30MAR27 10.50 C 0.00 0.00 0.00 0.39 +0.04 56 0 54 0
30MAR27 11.00 C 0.22 0.22 0.22 0.33 +0.04 56 1 140 0
30MAR27 11.50 C 0.00 0.00 0.00 0.28 +0.03 56 0 47 0
30MAR27 12.00 C 0.00 0.00 0.00 0.23 +0.02 55 0 43 0
30MAR27 12.50 C 0.00 0.00 0.00 0.20 +0.03 56 0 44 0
30MAR27 13.00 C 0.00 0.00 0.00 0.16 +0.01 55 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.14 +0.02 56 0 37 0
30MAR27 14.00 C 0.00 0.00 0.00 0.12 +0.02 56 0 18 0
30MAR27 14.50 C 0.00 0.00 0.00 0.10 +0.01 56 0 18 0
30MAR27 15.00 C 0.00 0.00 0.00 0.08 0.00 55 0 29 0
30MAR27 15.50 C 0.00 0.00 0.00 0.07 +0.01 56 0 49 0
29JUN27 4.60 C 0.00 0.00 0.00 2.91 +0.19 58 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 2.84 +0.19 58 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.77 +0.19 58 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.70 +0.19 58 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.63 +0.19 57 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.47 +0.18 57 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.30 +0.18 56 0 2 0
29JUN27 5.75 C 0.00 0.00 0.00 2.14 +0.16 55 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.01 +0.17 56 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.87 +0.15 55 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.76 +0.15 56 0 1 0
29JUN27 6.75 C 0.00 0.00 0.00 1.65 +0.14 56 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.55 +0.13 56 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.45 +0.12 56 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.36 +0.12 56 0 2 0
29JUN27 7.75 C 0.00 0.00 0.00 1.28 +0.11 56 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.20 +0.11 56 0 13 0
29JUN27 8.25 C 0.95 0.95 0.95 1.13 +0.11 57 4 19 +4
29JUN27 8.50 C 0.00 0.00 0.00 1.06 +0.10 57 0 11 0
29JUN27 8.75 C 0.00 0.00 0.00 0.99 +0.09 57 0 6 0
29JUN27 9.00 C 0.00 0.00 0.00 0.93 +0.09 57 0 126 0
29JUN27 9.25 C 0.00 0.00 0.00 0.87 +0.08 57 0 54 0
29JUN27 9.50 C 0.00 0.00 0.00 0.82 +0.08 57 0 56 0
29JUN27 9.75 C 0.55 0.55 0.55 0.77 +0.08 57 25 102 0
29JUN27 10.00 C 0.00 0.00 0.00 0.72 +0.07 57 0 358 0
29JUN27 10.50 C 0.00 0.00 0.00 0.64 +0.07 57 0 125 0
29JUN27 11.00 C 0.37 0.37 0.37 0.56 +0.06 57 68 152 +68
TOTAL CALL 1,319 20,012 +1,028
28AUG26 4.60 P 0.00 0.00 0.00 0.01 0.00 154 0 809 0
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 147 0 58 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 141 0 151 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 134 0 201 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 127 0 2,184 0
28AUG26 5.25 P 0.01 0.01 0.01 0.01 0.00 111 25 365 +25
28AUG26 5.50 P 0.01 0.01 0.01 0.01 0.00 96 97 300 -26
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 82 0 81 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 67 0 444 0
28AUG26 6.25 P 0.03 0.03 0.03 0.01 -0.02 53 10 234 -10
28AUG26 6.50 P 0.00 0.00 0.00 0.02 -0.05 46 0 331 0
28AUG26 6.75 P 0.00 0.00 0.00 0.07 -0.09 48 0 361 0
28AUG26 7.00 P 0.16 0.16 0.15 0.15 -0.16 46 36 279 +15
28AUG26 7.25 P 0.00 0.00 0.00 0.30 -0.17 48 0 108 0
28AUG26 7.50 P 0.55 0.55 0.55 0.49 -0.21 49 30 172 0
28AUG26 7.75 P 0.00 0.00 0.00 0.72 -0.23 56 1 97 -1
28AUG26 8.00 P 0.00 0.00 0.00 0.97 -0.22 69 0 123 0
28AUG26 8.25 P 0.00 0.00 0.00 1.23 -0.25 87 0 69 0
28AUG26 8.50 P 1.50 1.50 1.50 1.48 -0.22 99 100 47 -100
28AUG26 8.75 P 0.00 0.00 0.00 1.74 -0.21 116 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.00 -0.20 132 0 15 0
28AUG26 9.25 P 0.00 0.00 0.00 2.24 -0.20 137 0 15 0
28AUG26 9.50 P 2.48 2.48 2.48 2.48 -0.21 140 1 1 0
28AUG26 9.75 P 0.00 0.00 0.00 2.73 -0.21 149 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 2.98 -0.21 158 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 3.48 -0.25 174 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 3.98 -0.21 190 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 4.48 -0.23 204 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 4.98 -0.23 218 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 5.49 -0.24 240 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 5.99 -0.24 252 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 6.48 -0.25 255 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 6.99 -0.22 276 0 0 0
29SEP26 4.60 P 0.06 0.06 0.06 0.01 0.00 65 10 555 +10
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 62 0 1,167 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 60 0 298 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 -0.01 57 0 55 0
29SEP26 5.00 P 0.00 0.00 0.00 0.02 -0.01 61 0 1,404 0
29SEP26 5.25 P 0.12 0.12 0.12 0.03 -0.02 58 30 2,579 0
29SEP26 5.50 P 0.00 0.00 0.00 0.05 -0.03 57 0 196 0
29SEP26 5.75 P 0.17 0.18 0.17 0.08 -0.05 57 90 536 +30
29SEP26 6.00 P 0.22 0.22 0.20 0.12 -0.07 56 48 608 +48
29SEP26 6.25 P 0.00 0.00 0.00 0.18 -0.09 56 0 4,012 0
29SEP26 6.50 P 0.00 0.00 0.00 0.26 -0.11 56 0 439 0
29SEP26 6.75 P 0.38 0.38 0.38 0.36 -0.13 56 7 238 +7
29SEP26 7.00 P 0.48 0.48 0.48 0.48 -0.13 56 2 167 0
29SEP26 7.25 P 0.00 0.00 0.00 0.60 -0.15 54 0 132 0
29SEP26 7.50 P 0.00 0.00 0.00 0.74 -0.18 52 1 313 +1
29SEP26 7.75 P 0.00 0.00 0.00 0.93 -0.17 54 0 162 0
29SEP26 8.00 P 1.12 1.12 1.12 1.12 -0.17 55 5 278 0
29SEP26 8.25 P 0.00 0.00 0.00 1.31 -0.22 53 0 100 0
29SEP26 8.50 P 0.00 0.00 0.00 1.53 -0.25 54 0 200 0
29SEP26 8.75 P 0.00 0.00 0.00 1.78 -0.22 59 0 105 0
29SEP26 9.00 P 0.00 0.00 0.00 2.02 -0.22 63 0 121 0
29SEP26 9.25 P 0.00 0.00 0.00 2.26 -0.24 65 0 100 0
29SEP26 9.50 P 0.00 0.00 0.00 2.51 -0.24 70 0 10 0
29SEP26 9.75 P 0.00 0.00 0.00 2.76 -0.22 74 0 5 0
29SEP26 10.00 P 0.00 0.00 0.00 3.00 -0.23 76 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 3.50 -0.23 84 0 40 0
29SEP26 11.00 P 0.00 0.00 0.00 4.00 -0.21 91 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 4.50 -0.21 98 0 28 0
29SEP26 12.00 P 0.00 0.00 0.00 4.98 -0.23 98 0 28 0
29SEP26 12.50 P 0.00 0.00 0.00 5.49 -0.24 107 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 5.99 -0.24 113 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 6.49 -0.24 118 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.99 -0.22 123 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.47 -0.24 120 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 7.97 -0.23 124 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 8.48 -0.23 133 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 8.97 -0.24 133 0 0 0
29OCT26 4.60 P 0.14 0.14 0.14 0.01 -0.02 49 1,394 1,592 +1,119
29OCT26 4.70 P 0.00 0.00 0.00 0.02 -0.02 53 0 1,600 0
29OCT26 4.80 P 0.00 0.00 0.00 0.03 -0.02 55 0 717 0
29OCT26 4.90 P 0.00 0.00 0.00 0.04 -0.02 56 0 1,092 0
29OCT26 5.00 P 0.00 0.00 0.00 0.05 -0.02 56 0 196 0
29OCT26 5.25 P 0.00 0.00 0.00 0.07 -0.03 54 0 341 0
29OCT26 5.50 P 0.00 0.00 0.00 0.11 -0.04 55 0 382 0
29OCT26 5.75 P 0.00 0.00 0.00 0.16 -0.05 55 0 141 0
29OCT26 6.00 P 0.00 0.00 0.00 0.22 -0.07 54 0 215 0
29OCT26 6.25 P 0.40 0.40 0.39 0.30 -0.09 55 50 197 +15
29OCT26 6.50 P 0.48 0.48 0.48 0.40 -0.10 55 12 144 +10
29OCT26 6.75 P 0.00 0.00 0.00 0.50 -0.12 55 0 110 0
29OCT26 7.00 P 0.66 0.67 0.66 0.63 -0.13 55 60 78 +7
29OCT26 7.25 P 0.81 0.81 0.77 0.76 -0.15 54 45 95 +15
29OCT26 7.50 P 0.92 0.92 0.92 0.93 -0.10 56 8 38 +8
29OCT26 7.75 P 0.00 0.00 0.00 1.07 -0.14 54 0 0 0
29OCT26 8.00 P 1.25 1.25 1.25 1.24 -0.18 53 28 43 +28
29OCT26 8.25 P 0.00 0.00 0.00 1.43 -0.21 53 0 53 0
29OCT26 8.50 P 0.00 0.00 0.00 1.63 -0.23 53 0 10 0
29OCT26 8.75 P 0.00 0.00 0.00 1.84 -0.25 53 0 10 0
29OCT26 9.00 P 0.00 0.00 0.00 2.07 -0.24 55 0 10 0
29OCT26 9.25 P 0.00 0.00 0.00 2.30 -0.25 57 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.53 -0.22 58 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.08 -0.02 58 0 618 0
27NOV26 4.90 P 0.00 0.00 0.00 0.09 -0.03 58 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.10 -0.04 57 0 19 0
27NOV26 5.25 P 0.00 0.00 0.00 0.14 -0.05 57 0 165 0
27NOV26 5.50 P 0.00 0.00 0.00 0.20 -0.05 57 0 45 0
27NOV26 5.75 P 0.00 0.00 0.00 0.26 -0.07 57 0 5,751 0
27NOV26 6.00 P 0.00 0.00 0.00 0.34 -0.08 57 0 309 0
27NOV26 6.25 P 0.00 0.00 0.00 0.43 -0.10 57 0 146 0
27NOV26 6.50 P 0.00 0.00 0.00 0.54 -0.11 57 0 53 0
27NOV26 6.75 P 0.74 0.74 0.74 0.66 -0.12 58 3 57 +3
27NOV26 7.00 P 0.00 0.00 0.00 0.79 -0.13 58 0 91 0
27NOV26 7.25 P 0.00 0.00 0.00 0.93 -0.13 58 0 36 0
27NOV26 7.50 P 0.00 0.00 0.00 1.08 -0.12 58 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 1.23 -0.13 57 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 1.41 -0.12 58 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 1.59 -0.16 57 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 1.78 -0.17 58 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 1.98 -0.19 58 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 2.16 -0.23 56 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 2.38 -0.24 57 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 2.61 -0.24 58 0 0 0
30DEC26 4.60 P 0.26 0.26 0.26 0.08 -0.03 55 50 443 +50
30DEC26 4.70 P 0.00 0.00 0.00 0.09 -0.04 54 0 9,036 0
30DEC26 4.80 P 0.00 0.00 0.00 0.11 -0.03 55 0 226 0
30DEC26 4.90 P 0.00 0.00 0.00 0.12 -0.04 54 0 278 0
30DEC26 5.00 P 0.00 0.00 0.00 0.14 -0.04 55 0 155 0
30DEC26 5.25 P 0.40 0.40 0.40 0.19 -0.06 55 30 48 +29
30DEC26 5.50 P 0.00 0.00 0.00 0.25 -0.07 55 0 129 0
30DEC26 5.75 P 0.00 0.00 0.00 0.33 -0.08 55 0 124 0
30DEC26 6.00 P 0.00 0.00 0.00 0.41 -0.09 55 0 246 0
30DEC26 6.25 P 0.63 0.63 0.63 0.51 -0.10 55 10 135 0
30DEC26 6.50 P 0.00 0.00 0.00 0.62 -0.12 55 0 145 0
30DEC26 6.75 P 0.00 0.00 0.00 0.74 -0.13 55 0 214 0
30DEC26 7.00 P 0.00 0.00 0.00 0.87 -0.15 55 0 176 0
30DEC26 7.25 P 0.00 0.00 0.00 1.02 -0.15 56 0 1,280 0
30DEC26 7.50 P 0.00 0.00 0.00 1.17 -0.16 56 0 3,050 0
30DEC26 7.75 P 0.00 0.00 0.00 1.34 -0.16 56 0 3,140 0
30DEC26 8.00 P 0.00 0.00 0.00 1.51 -0.16 56 0 80 0
30DEC26 8.25 P 0.00 0.00 0.00 1.70 -0.16 57 0 33 0
30DEC26 8.50 P 0.00 0.00 0.00 1.88 -0.17 57 0 47 0
30DEC26 8.75 P 0.00 0.00 0.00 2.07 -0.18 57 0 31 0
30DEC26 9.00 P 0.00 0.00 0.00 2.27 -0.19 57 0 45 0
30DEC26 9.25 P 0.00 0.00 0.00 2.48 -0.20 58 0 93 0
30DEC26 9.50 P 0.00 0.00 0.00 2.70 -0.20 58 0 112 0
30DEC26 9.75 P 0.00 0.00 0.00 2.93 -0.20 60 0 1,145 0
30DEC26 10.00 P 0.00 0.00 0.00 3.15 -0.21 60 0 120 0
30DEC26 10.50 P 0.00 0.00 0.00 3.62 -0.21 63 0 76 0
30DEC26 11.00 P 0.00 0.00 0.00 4.09 -0.22 64 0 60 0
30DEC26 11.50 P 0.00 0.00 0.00 4.58 -0.22 68 0 48 0
30DEC26 12.00 P 0.00 0.00 0.00 5.06 -0.23 70 0 37 0
30DEC26 12.50 P 0.00 0.00 0.00 5.55 -0.23 72 0 75 0
30DEC26 13.00 P 0.00 0.00 0.00 6.05 -0.22 76 0 45 0
30DEC26 13.50 P 0.00 0.00 0.00 6.50 -0.26 72 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 6.99 -0.27 74 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 7.52 -0.23 81 0 8 0
30DEC26 15.00 P 0.00 0.00 0.00 8.02 -0.22 84 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 8.48 -0.26 80 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 8.97 -0.26 81 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.21 -0.04 57 0 490 0
30MAR27 4.70 P 0.00 0.00 0.00 0.23 -0.05 57 0 61 0
30MAR27 4.80 P 0.00 0.00 0.00 0.25 -0.05 56 0 44 0
30MAR27 4.90 P 0.00 0.00 0.00 0.28 -0.05 57 0 2 0
30MAR27 5.00 P 0.00 0.00 0.00 0.31 -0.05 57 0 45 0
30MAR27 5.25 P 0.00 0.00 0.00 0.38 -0.07 57 0 20 0
30MAR27 5.50 P 0.00 0.00 0.00 0.47 -0.07 57 0 175 0
30MAR27 5.75 P 0.00 0.00 0.00 0.56 -0.08 57 0 75 0
30MAR27 6.00 P 0.00 0.00 0.00 0.66 -0.10 57 0 133 0
30MAR27 6.25 P 0.00 0.00 0.00 0.78 -0.10 57 0 85 0
30MAR27 6.50 P 0.00 0.00 0.00 0.90 -0.11 58 0 33 0
30MAR27 6.75 P 0.00 0.00 0.00 1.03 -0.12 57 0 20 0
30MAR27 7.00 P 0.00 0.00 0.00 1.17 -0.13 58 0 50 0
30MAR27 7.25 P 0.00 0.00 0.00 1.32 -0.14 58 0 138 0
30MAR27 7.50 P 0.00 0.00 0.00 1.48 -0.14 58 0 13 0
30MAR27 7.75 P 0.00 0.00 0.00 1.64 -0.14 58 0 9 0
30MAR27 8.00 P 0.00 0.00 0.00 1.81 -0.14 58 0 15 0
30MAR27 8.25 P 0.00 0.00 0.00 1.99 -0.17 59 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.17 -0.16 59 0 15 0
30MAR27 8.75 P 0.00 0.00 0.00 2.36 -0.17 59 0 26 0
30MAR27 9.00 P 0.00 0.00 0.00 2.55 -0.15 59 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 2.74 -0.15 59 0 15 0
30MAR27 9.50 P 0.00 0.00 0.00 2.94 -0.16 59 0 19 0
30MAR27 9.75 P 0.00 0.00 0.00 3.15 -0.17 60 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.36 -0.18 60 0 50 0
30MAR27 10.50 P 0.00 0.00 0.00 3.79 -0.19 61 0 40 0
30MAR27 11.00 P 0.00 0.00 0.00 4.24 -0.19 62 0 50 0
30MAR27 11.50 P 0.00 0.00 0.00 4.70 -0.20 63 0 15 0
30MAR27 12.00 P 0.00 0.00 0.00 5.16 -0.21 64 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 5.64 -0.20 66 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 6.10 -0.22 66 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 6.55 -0.25 64 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 7.07 -0.21 69 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 7.52 -0.25 66 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 8.04 -0.22 71 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 8.53 -0.22 72 0 0 0
29JUN27 4.60 P 0.63 0.63 0.63 0.34 -0.06 58 10 564 0
29JUN27 4.70 P 0.00 0.00 0.00 0.38 -0.05 59 0 1,394 0
29JUN27 4.80 P 0.00 0.00 0.00 0.41 -0.05 59 0 10 0
29JUN27 4.90 P 0.00 0.00 0.00 0.44 -0.05 59 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.47 -0.06 59 0 60 0
29JUN27 5.25 P 0.00 0.00 0.00 0.56 -0.07 59 0 17 0
29JUN27 5.50 P 0.00 0.00 0.00 0.66 -0.08 59 0 23 0
29JUN27 5.75 P 0.00 0.00 0.00 0.77 -0.08 59 0 37 0
29JUN27 6.00 P 0.00 0.00 0.00 0.89 -0.08 59 0 104 0
29JUN27 6.25 P 1.14 1.14 1.14 1.01 -0.10 59 4 4 +4
29JUN27 6.50 P 0.00 0.00 0.00 1.14 -0.11 59 0 4 0
29JUN27 6.75 P 0.00 0.00 0.00 1.28 -0.11 59 0 15 0
29JUN27 7.00 P 0.00 0.00 0.00 1.42 -0.12 60 0 46 0
29JUN27 7.25 P 0.00 0.00 0.00 1.58 -0.12 60 0 30 0
29JUN27 7.50 P 0.00 0.00 0.00 1.74 -0.12 60 0 10 0
29JUN27 7.75 P 0.00 0.00 0.00 1.90 -0.14 60 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.07 -0.15 60 0 1 0
29JUN27 8.25 P 0.00 0.00 0.00 2.25 -0.15 61 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.43 -0.15 61 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.61 -0.16 61 0 15 0
29JUN27 9.00 P 0.00 0.00 0.00 2.80 -0.16 61 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.00 -0.15 61 0 40 0
29JUN27 9.50 P 0.00 0.00 0.00 3.19 -0.15 61 0 20 0
29JUN27 9.75 P 0.00 0.00 0.00 3.39 -0.12 62 0 20 0
29JUN27 10.00 P 0.00 0.00 0.00 3.57 -0.17 61 0 35 0
29JUN27 10.50 P 0.00 0.00 0.00 3.98 -0.18 61 0 53 0
29JUN27 11.00 P 0.00 0.00 0.00 4.41 -0.15 62 0 27 0
TOTAL PUT 2,197 59,789 +1,287
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$ 44.340
28AUG26 26.00 C 0.00 0.00 0.00 18.35 -0.15 0 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 17.36 -0.14 128 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 16.36 -0.14 118 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 15.36 -0.14 108 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 14.36 -0.10 98 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 13.36 -0.10 89 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 12.36 -0.10 80 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 11.36 -0.10 71 0 51 0
28AUG26 34.00 C 0.00 0.00 0.00 10.36 -0.16 62 0 154 0
28AUG26 35.00 C 0.00 0.00 0.00 9.36 -0.16 51 0 61 0
28AUG26 36.00 C 0.00 0.00 0.00 8.36 -0.10 0 0 106 0
28AUG26 37.00 C 0.00 0.00 0.00 7.36 -0.10 0 0 111 0
28AUG26 38.00 C 0.00 0.00 0.00 6.36 -0.11 0 0 135 0
28AUG26 39.00 C 0.00 0.00 0.00 5.36 -0.11 0 0 90 0
28AUG26 40.00 C 0.00 0.00 0.00 4.37 -0.11 32 0 195 0
28AUG26 41.00 C 0.00 0.00 0.00 3.38 -0.14 29 0 288 0
28AUG26 42.00 C 0.00 0.00 0.00 2.44 -0.18 29 0 128 0
28AUG26 43.00 C 0.00 0.00 0.00 1.59 -0.23 29 0 145 0
28AUG26 44.00 C 0.69 0.69 0.69 0.89 -0.24 28 6 62 -2
28AUG26 45.00 C 0.00 0.00 0.00 0.44 -0.26 28 0 196 0
28AUG26 46.00 C 0.13 0.13 0.13 0.18 -0.19 28 15 191 0
28AUG26 47.00 C 0.00 0.00 0.00 0.07 -0.10 29 0 103 0
28AUG26 48.00 C 0.00 0.00 0.00 0.02 -0.06 29 0 51 0
28AUG26 49.00 C 0.00 0.00 0.00 0.01 -0.02 32 0 96 0
28AUG26 50.00 C 0.00 0.00 0.00 0.01 0.00 38 0 216 0
28AUG26 52.50 C 0.00 0.00 0.00 0.01 0.00 51 0 195 0
28AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 63 0 119 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 74 0 240 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 85 0 51 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 18.42 -0.10 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 17.42 -0.11 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 16.43 -0.13 47 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 15.43 -0.12 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 14.43 -0.13 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 13.44 -0.13 38 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 12.44 -0.14 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 11.45 -0.15 35 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 10.46 -0.25 34 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 9.47 -0.26 33 0 25 0
29SEP26 36.00 C 0.00 0.00 0.00 8.50 -0.26 33 0 64 0
29SEP26 37.00 C 0.00 0.00 0.00 7.54 -0.26 33 0 158 0
29SEP26 38.00 C 0.00 0.00 0.00 6.61 -0.15 33 0 63 0
29SEP26 39.00 C 0.00 0.00 0.00 5.72 -0.17 33 0 100 0
29SEP26 40.00 C 0.00 0.00 0.00 4.87 -0.19 33 0 89 0
29SEP26 41.00 C 0.00 0.00 0.00 4.08 -0.21 33 0 69 0
29SEP26 42.00 C 0.00 0.00 0.00 3.37 -0.21 33 0 69 0
29SEP26 43.00 C 2.44 2.44 2.44 2.65 -0.34 31 12 127 0
29SEP26 44.00 C 1.92 1.92 1.92 2.11 -0.25 32 4 81 +4
29SEP26 45.00 C 0.00 0.00 0.00 1.65 -0.25 32 0 605 0
29SEP26 46.00 C 0.00 0.00 0.00 1.26 -0.20 32 0 132 0
29SEP26 47.00 C 0.00 0.00 0.00 0.95 -0.20 32 0 160 0
29SEP26 48.00 C 0.00 0.00 0.00 0.70 -0.20 32 0 119 0
29SEP26 49.00 C 0.00 0.00 0.00 0.54 -0.15 33 0 120 0
29SEP26 50.00 C 0.00 0.00 0.00 0.39 -0.12 33 0 180 0
29SEP26 52.50 C 0.22 0.22 0.22 0.15 -0.08 33 17 150 +17
29SEP26 55.00 C 0.00 0.00 0.00 0.06 -0.04 34 0 106 0
29SEP26 57.50 C 0.00 0.00 0.00 0.02 -0.02 34 0 39 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 62 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 40 0 22 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 17.49 -0.13 35 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 16.50 -0.10 38 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 15.51 -0.18 38 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 14.52 -0.11 37 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 13.54 -0.21 37 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 12.56 -0.22 36 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 11.60 -0.22 37 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 10.65 -0.24 37 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 9.47 -0.49 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 8.56 -0.40 22 0 15 0
29OCT26 37.00 C 0.00 0.00 0.00 7.95 -0.15 37 0 15 0
29OCT26 38.00 C 0.00 0.00 0.00 7.12 -0.21 37 0 143 0
29OCT26 39.00 C 0.00 0.00 0.00 6.33 -0.23 37 0 180 0
29OCT26 40.00 C 5.17 5.17 5.17 5.59 -0.24 37 11 121 0
29OCT26 41.00 C 0.00 0.00 0.00 4.90 -0.25 37 0 73 0
29OCT26 42.00 C 0.00 0.00 0.00 4.13 -0.39 35 0 98 0
29OCT26 43.00 C 0.00 0.00 0.00 3.57 -0.33 35 0 48 0
29OCT26 44.00 C 2.92 2.92 2.89 3.25 -0.14 38 15 61 +2
29OCT26 45.00 C 2.53 2.57 2.49 2.61 -0.33 36 42 118 0
29OCT26 46.00 C 0.00 0.00 0.00 2.22 -0.30 36 0 137 0
29OCT26 47.00 C 0.00 0.00 0.00 1.89 -0.27 37 0 76 0
29OCT26 48.00 C 0.00 0.00 0.00 1.62 -0.19 37 0 143 0
29OCT26 49.00 C 0.00 0.00 0.00 1.35 -0.21 37 0 52 0
29OCT26 50.00 C 0.00 0.00 0.00 1.11 -0.21 37 0 60 0
29OCT26 52.50 C 0.00 0.00 0.00 0.66 -0.17 37 0 50 0
29OCT26 55.00 C 0.00 0.00 0.00 0.38 -0.13 37 0 45 0
29OCT26 57.50 C 0.00 0.00 0.00 0.21 -0.09 37 0 45 0
29OCT26 60.00 C 0.00 0.00 0.00 0.12 -0.05 37 0 60 0
29OCT26 62.50 C 0.00 0.00 0.00 0.06 -0.04 37 0 30 0
29OCT26 65.00 C 0.00 0.00 0.00 0.04 -0.02 38 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 12.56 -0.31 0 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 11.60 -0.30 28 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 10.65 -0.44 30 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 9.61 -0.59 23 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 8.76 -0.56 29 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 7.97 -0.55 32 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 7.39 -0.21 37 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 6.63 -0.22 37 0 15 0
27NOV26 40.00 C 0.00 0.00 0.00 5.93 -0.22 37 0 15 0
27NOV26 41.00 C 0.00 0.00 0.00 5.27 -0.23 37 0 15 0
27NOV26 42.00 C 0.00 0.00 0.00 4.64 -0.24 37 0 15 0
27NOV26 43.00 C 0.00 0.00 0.00 4.09 -0.24 37 0 1 0
27NOV26 44.00 C 0.00 0.00 0.00 3.58 -0.24 37 0 15 0
27NOV26 45.00 C 0.00 0.00 0.00 3.11 -0.24 37 0 30 0
27NOV26 46.00 C 0.00 0.00 0.00 2.78 -0.23 38 0 45 0
27NOV26 47.00 C 0.00 0.00 0.00 2.32 -0.23 37 0 30 0
27NOV26 48.00 C 0.00 0.00 0.00 2.00 -0.21 37 0 17 0
27NOV26 49.00 C 0.00 0.00 0.00 1.74 -0.22 37 0 16 0
27NOV26 50.00 C 0.00 0.00 0.00 1.49 -0.16 37 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 0.97 -0.18 37 0 15 0
27NOV26 55.00 C 0.00 0.00 0.00 0.62 -0.14 37 0 15 0
27NOV26 57.50 C 0.00 0.00 0.00 0.38 -0.10 37 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.24 -0.08 37 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.15 -0.05 37 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.09 -0.04 37 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 18.53 -0.24 38 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 17.54 -0.13 37 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 16.55 -0.15 35 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 15.57 -0.30 36 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 14.60 -0.20 36 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 13.54 -0.32 0 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 12.56 -0.42 0 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 11.60 -0.49 26 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 10.74 -0.52 32 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 9.93 -0.50 34 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 9.13 -0.52 36 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 8.36 -0.49 36 0 30 0
30DEC26 38.00 C 0.00 0.00 0.00 7.57 -0.26 36 0 55 0
30DEC26 39.00 C 0.00 0.00 0.00 6.85 -0.29 36 0 45 0
30DEC26 40.00 C 0.00 0.00 0.00 6.16 -0.30 36 0 81 0
30DEC26 41.00 C 0.00 0.00 0.00 5.54 -0.31 36 0 137 0
30DEC26 42.00 C 0.00 0.00 0.00 4.94 -0.32 36 0 102 0
30DEC26 43.00 C 0.00 0.00 0.00 4.41 -0.32 36 0 98 0
30DEC26 44.00 C 0.00 0.00 0.00 3.91 -0.32 36 0 30 0
30DEC26 45.00 C 0.00 0.00 0.00 3.46 -0.33 36 0 53 0
30DEC26 46.00 C 0.00 0.00 0.00 3.11 -0.35 36 0 78 0
30DEC26 47.00 C 0.00 0.00 0.00 2.76 -0.33 37 0 55 0
30DEC26 48.00 C 0.00 0.00 0.00 2.41 -0.31 37 0 13 0
30DEC26 49.00 C 0.00 0.00 0.00 2.11 -0.31 36 0 134 0
30DEC26 50.00 C 0.00 0.00 0.00 1.78 -0.35 36 0 58 0
30DEC26 52.50 C 0.00 0.00 0.00 1.28 -0.25 36 0 53 0
30DEC26 55.00 C 0.00 0.00 0.00 0.88 -0.22 36 0 49 0
30DEC26 57.50 C 0.00 0.00 0.00 0.58 -0.19 36 0 47 0
30DEC26 60.00 C 0.00 0.00 0.00 0.40 -0.14 36 0 20 0
30DEC26 62.50 C 0.00 0.00 0.00 0.27 -0.11 36 0 50 0
30DEC26 65.00 C 0.00 0.00 0.00 0.17 -0.09 36 0 12 0
30DEC26 67.50 C 0.00 0.00 0.00 0.11 -0.07 36 0 14 0
30DEC26 70.00 C 0.00 0.00 0.00 0.07 -0.05 36 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.05 -0.03 36 0 1 0
30MAR27 26.00 C 0.00 0.00 0.00 18.53 -0.40 33 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 17.54 -0.45 32 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 16.62 -0.58 37 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 15.73 -0.51 38 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 14.90 -0.47 40 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 14.06 -0.48 41 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 13.26 -0.49 41 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 12.47 -0.46 41 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 11.69 -0.45 41 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 10.95 -0.43 41 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 10.24 -0.41 41 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 9.56 -0.41 41 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 8.94 -0.37 41 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 8.35 -0.34 41 0 15 0
30MAR27 40.00 C 0.00 0.00 0.00 7.77 -0.33 41 0 30 0
30MAR27 41.00 C 0.00 0.00 0.00 7.21 -0.31 41 0 15 0
30MAR27 42.00 C 0.00 0.00 0.00 6.73 -0.08 41 0 44 0
30MAR27 43.00 C 0.00 0.00 0.00 6.24 -0.27 41 0 2 0
30MAR27 44.00 C 0.00 0.00 0.00 5.78 -0.25 41 0 29 0
30MAR27 45.00 C 0.00 0.00 0.00 5.37 -0.24 41 0 15 0
30MAR27 46.00 C 0.00 0.00 0.00 4.96 -0.07 41 0 59 0
30MAR27 47.00 C 0.00 0.00 0.00 4.72 +0.07 42 0 30 0
30MAR27 48.00 C 0.00 0.00 0.00 4.38 -0.06 42 0 22 0
30MAR27 49.00 C 0.00 0.00 0.00 4.03 -0.07 42 0 35 0
30MAR27 50.00 C 0.00 0.00 0.00 3.71 -0.06 42 0 24 0
30MAR27 52.50 C 0.00 0.00 0.00 3.02 -0.06 42 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 2.46 -0.05 42 0 26 0
30MAR27 57.50 C 0.00 0.00 0.00 1.98 -0.04 42 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 1.59 -0.04 42 0 6 0
30MAR27 62.50 C 0.00 0.00 0.00 1.29 -0.03 42 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 1.02 -0.03 42 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 18.80 -0.57 41 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 17.93 -0.58 42 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 17.09 -0.58 42 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 16.28 -0.57 42 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 15.48 -0.57 42 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 14.70 -0.56 42 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 13.95 -0.53 42 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 13.22 -0.54 42 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 12.51 -0.54 41 0 30 0
29JUN27 35.00 C 0.00 0.00 0.00 11.84 -0.52 41 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 11.21 -0.51 41 0 7 0
29JUN27 37.00 C 0.00 0.00 0.00 10.55 -0.46 41 0 6 0
29JUN27 38.00 C 0.00 0.00 0.00 9.94 -0.45 41 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 9.37 -0.44 41 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 8.84 -0.41 41 0 15 0
29JUN27 41.00 C 0.00 0.00 0.00 8.46 -0.21 42 0 17 0
29JUN27 42.00 C 0.00 0.00 0.00 7.96 -0.21 42 0 30 0
29JUN27 43.00 C 0.00 0.00 0.00 7.48 -0.20 42 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 7.01 -0.23 41 0 19 0
29JUN27 45.00 C 0.00 0.00 0.00 6.59 -0.22 41 0 25 0
29JUN27 46.00 C 0.00 0.00 0.00 6.19 -0.22 41 0 34 0
29JUN27 47.00 C 0.00 0.00 0.00 5.82 -0.21 42 0 27 0
29JUN27 48.00 C 0.00 0.00 0.00 5.47 -0.21 41 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 5.13 -0.19 41 0 15 0
29JUN27 50.00 C 0.00 0.00 0.00 4.84 -0.17 42 0 30 0
29JUN27 52.50 C 0.00 0.00 0.00 4.17 -0.15 42 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 3.57 -0.15 42 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 3.06 -0.13 42 0 45 0
29JUN27 60.00 C 0.00 0.00 0.00 2.58 -0.11 42 0 15 0
29JUN27 62.50 C 0.00 0.00 0.00 2.20 -0.11 42 0 15 0
29JUN27 65.00 C 0.00 0.00 0.00 1.84 -0.10 42 0 0 0
TOTAL CALL 122 9,298 +21
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 129 0 13 0
28AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 120 0 15 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 111 0 45 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 103 0 55 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 94 0 104 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 86 0 75 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 78 0 158 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 71 0 72 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 63 0 166 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 55 0 190 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 48 0 234 0
28AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 41 0 279 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 89 0
28AUG26 41.00 P 0.00 0.00 0.00 0.02 -0.04 30 0 130 0
28AUG26 42.00 P 0.19 0.20 0.10 0.08 -0.07 30 37 158 -37
28AUG26 43.00 P 0.41 0.41 0.41 0.23 -0.13 29 9 135 0
28AUG26 44.00 P 0.65 0.65 0.62 0.56 -0.14 29 26 77 +11
28AUG26 45.00 P 0.00 0.00 0.00 1.09 -0.15 29 0 82 0
28AUG26 46.00 P 0.00 0.00 0.00 1.83 -0.06 29 0 210 0
28AUG26 47.00 P 0.00 0.00 0.00 2.71 0.00 29 0 41 0
28AUG26 48.00 P 0.00 0.00 0.00 3.67 +0.06 30 0 30 0
28AUG26 49.00 P 0.00 0.00 0.00 4.66 +0.09 0 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 5.66 +0.10 0 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 8.40 +0.34 91 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 10.94 +0.38 113 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 13.44 +0.30 130 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 15.94 +0.38 145 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 18.52 +0.38 168 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 21.08 +0.52 188 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 63 0 1 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 59 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 47 0 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 0.00 37 0 57 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 57 0
29SEP26 35.00 P 0.00 0.00 0.00 0.03 -0.01 35 0 81 0
29SEP26 36.00 P 0.00 0.00 0.00 0.05 -0.02 34 0 49 0
29SEP26 37.00 P 0.15 0.15 0.15 0.09 -0.04 33 1 67 0
29SEP26 38.00 P 0.00 0.00 0.00 0.15 -0.06 33 0 160 0
29SEP26 39.00 P 0.00 0.00 0.00 0.26 -0.07 33 0 111 0
29SEP26 40.00 P 0.00 0.00 0.00 0.42 -0.07 33 0 125 0
29SEP26 41.00 P 0.67 0.67 0.67 0.64 -0.07 33 13 234 0
29SEP26 42.00 P 0.00 0.00 0.00 0.93 -0.07 33 0 128 0
29SEP26 43.00 P 0.00 0.00 0.00 1.25 -0.12 33 0 161 0
29SEP26 44.00 P 0.00 0.00 0.00 1.76 -0.06 34 0 77 0
29SEP26 45.00 P 0.00 0.00 0.00 2.30 -0.06 34 0 90 0
29SEP26 46.00 P 0.00 0.00 0.00 2.84 -0.14 33 0 68 0
29SEP26 47.00 P 0.00 0.00 0.00 3.52 -0.08 33 0 154 0
29SEP26 48.00 P 0.00 0.00 0.00 4.26 -0.19 33 0 53 0
29SEP26 49.00 P 0.00 0.00 0.00 5.07 -0.04 33 0 30 0
29SEP26 50.00 P 0.00 0.00 0.00 5.93 0.00 33 0 15 0
29SEP26 52.50 P 0.00 0.00 0.00 8.47 +0.10 43 0 44 0
29SEP26 55.00 P 0.00 0.00 0.00 10.94 +0.38 50 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 13.44 +0.30 58 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 15.94 +0.38 65 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 18.52 +0.38 75 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 21.08 +0.52 84 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 23.40 +0.34 81 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 25.90 +0.34 87 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 28.58 +0.52 100 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 0.01 -0.01 38 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 15 0
29OCT26 31.00 P 0.00 0.00 0.00 0.03 -0.02 38 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.05 -0.02 37 0 60 0
29OCT26 33.00 P 0.00 0.00 0.00 0.08 -0.04 37 0 10 0
29OCT26 34.00 P 0.00 0.00 0.00 0.13 -0.05 37 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.20 -0.06 37 0 72 0
29OCT26 36.00 P 0.00 0.00 0.00 0.30 -0.07 37 0 90 0
29OCT26 37.00 P 0.00 0.00 0.00 0.43 -0.09 37 0 103 0
29OCT26 38.00 P 0.00 0.00 0.00 0.59 -0.11 37 0 46 0
29OCT26 39.00 P 0.00 0.00 0.00 0.80 -0.11 37 0 60 0
29OCT26 40.00 P 0.00 0.00 0.00 1.07 -0.10 38 0 110 0
29OCT26 41.00 P 0.00 0.00 0.00 1.39 -0.08 38 0 144 0
29OCT26 42.00 P 0.00 0.00 0.00 1.76 -0.08 38 0 75 0
29OCT26 43.00 P 0.00 0.00 0.00 2.18 -0.08 38 0 161 0
29OCT26 44.00 P 0.00 0.00 0.00 2.67 -0.06 38 0 123 0
29OCT26 45.00 P 0.00 0.00 0.00 3.22 -0.07 38 0 84 0
29OCT26 46.00 P 0.00 0.00 0.00 3.81 -0.07 38 0 75 0
29OCT26 47.00 P 0.00 0.00 0.00 4.34 -0.14 37 0 30 0
29OCT26 48.00 P 0.00 0.00 0.00 5.03 -0.12 37 0 60 0
29OCT26 49.00 P 0.00 0.00 0.00 5.75 -0.12 37 0 45 0
29OCT26 50.00 P 0.00 0.00 0.00 6.52 -0.10 37 0 30 0
29OCT26 52.50 P 0.00 0.00 0.00 8.86 +0.11 42 0 30 0
29OCT26 55.00 P 0.00 0.00 0.00 11.18 +0.19 45 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 13.61 +0.41 50 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 16.04 +0.45 53 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 18.54 +0.40 59 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 21.08 +0.52 65 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.15 -0.05 37 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.23 -0.05 37 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.33 -0.06 37 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.46 -0.08 37 0 17 0
27NOV26 36.00 P 0.00 0.00 0.00 0.60 -0.09 37 0 15 0
27NOV26 37.00 P 0.00 0.00 0.00 0.82 -0.10 37 0 15 0
27NOV26 38.00 P 0.00 0.00 0.00 1.06 -0.10 37 0 45 0
27NOV26 39.00 P 0.00 0.00 0.00 1.34 -0.07 37 0 45 0
27NOV26 40.00 P 0.00 0.00 0.00 1.68 -0.06 38 0 30 0
27NOV26 41.00 P 0.00 0.00 0.00 2.05 -0.05 37 0 30 0
27NOV26 42.00 P 0.00 0.00 0.00 2.47 -0.02 38 0 30 0
27NOV26 43.00 P 0.00 0.00 0.00 2.94 -0.01 37 0 45 0
27NOV26 44.00 P 0.00 0.00 0.00 3.46 0.00 37 0 75 0
27NOV26 45.00 P 0.00 0.00 0.00 4.04 +0.02 38 0 15 0
27NOV26 46.00 P 0.00 0.00 0.00 4.66 +0.02 38 0 15 0
27NOV26 47.00 P 0.00 0.00 0.00 5.31 +0.02 38 0 15 0
27NOV26 48.00 P 0.00 0.00 0.00 6.01 +0.03 38 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 6.62 -0.11 37 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 7.61 +0.19 40 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 9.69 +0.24 41 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 11.89 +0.36 43 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 14.18 +0.40 44 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 16.53 +0.44 46 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 18.91 +0.48 48 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 21.32 +0.50 49 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.02 -0.02 36 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.04 -0.02 37 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.06 -0.02 37 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.09 -0.03 37 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.13 -0.04 36 0 1 0
30DEC26 31.00 P 0.00 0.00 0.00 0.18 -0.07 36 0 1 0
30DEC26 32.00 P 0.00 0.00 0.00 0.26 -0.08 36 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.36 -0.10 36 0 1 0
30DEC26 34.00 P 0.00 0.00 0.00 0.49 -0.12 36 0 18 0
30DEC26 35.00 P 0.00 0.00 0.00 0.65 -0.14 36 0 28 0
30DEC26 36.00 P 0.00 0.00 0.00 0.85 -0.15 36 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 1.08 -0.17 36 0 39 0
30DEC26 38.00 P 0.00 0.00 0.00 1.35 -0.14 36 0 66 0
30DEC26 39.00 P 0.00 0.00 0.00 1.67 -0.10 36 0 56 0
30DEC26 40.00 P 2.29 2.29 2.29 2.01 -0.22 36 15 27 +6
30DEC26 41.00 P 2.69 2.69 2.69 2.43 -0.16 37 15 30 0
30DEC26 42.00 P 0.00 0.00 0.00 2.86 -0.16 37 0 80 0
30DEC26 43.00 P 0.00 0.00 0.00 3.36 -0.13 37 0 75 0
30DEC26 44.00 P 0.00 0.00 0.00 3.88 -0.25 37 0 89 0
30DEC26 45.00 P 0.00 0.00 0.00 4.42 -0.02 37 0 79 0
30DEC26 46.00 P 0.00 0.00 0.00 4.94 -0.22 36 0 69 0
30DEC26 47.00 P 0.00 0.00 0.00 5.58 -0.22 36 0 74 0
30DEC26 48.00 P 0.00 0.00 0.00 6.44 -0.01 38 0 51 0
30DEC26 49.00 P 0.00 0.00 0.00 7.17 0.00 38 0 20 0
30DEC26 50.00 P 0.00 0.00 0.00 7.93 0.00 38 0 44 0
30DEC26 52.50 P 0.00 0.00 0.00 9.96 +0.13 39 0 15 0
30DEC26 55.00 P 0.00 0.00 0.00 12.14 +0.19 41 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 14.43 +0.34 43 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 16.71 +0.38 44 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 19.07 +0.40 45 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 21.45 +0.43 47 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 23.85 +0.45 48 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 26.27 +0.46 49 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 28.72 +0.48 51 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.22 0.00 41 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 0.31 0.00 41 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 0.40 0.00 41 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 0.52 0.00 41 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.66 0.00 41 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.82 0.00 42 0 30 0
30MAR27 32.00 P 0.00 0.00 0.00 1.01 0.00 42 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 1.23 0.00 42 0 6 0
30MAR27 34.00 P 0.00 0.00 0.00 1.47 0.00 42 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 1.76 +0.01 42 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 2.04 0.00 42 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 2.26 -0.04 40 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 2.60 -0.03 40 0 16 0
30MAR27 39.00 P 0.00 0.00 0.00 2.99 0.00 40 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 3.39 +0.01 40 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 3.96 +0.04 41 0 9 0
30MAR27 42.00 P 0.00 0.00 0.00 4.40 +0.01 41 0 30 0
30MAR27 43.00 P 4.88 4.88 4.88 4.95 +0.10 41 15 30 +15
30MAR27 44.00 P 0.00 0.00 0.00 5.52 +0.16 42 0 23 0
30MAR27 45.00 P 0.00 0.00 0.00 5.87 +0.03 40 0 60 0
30MAR27 46.00 P 0.00 0.00 0.00 6.71 +0.13 42 0 41 0
30MAR27 47.00 P 0.00 0.00 0.00 7.04 +0.03 40 0 30 0
30MAR27 48.00 P 0.00 0.00 0.00 7.70 +0.01 40 0 15 0
30MAR27 49.00 P 0.00 0.00 0.00 8.52 +0.22 41 0 15 0
30MAR27 50.00 P 0.00 0.00 0.00 9.23 +0.23 41 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 11.10 +0.23 41 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 13.08 +0.26 42 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 15.16 +0.31 42 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 17.31 +0.29 42 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 19.52 +0.31 42 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 21.79 +0.32 43 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 0.49 -0.02 42 0 1 0
29JUN27 27.00 P 0.00 0.00 0.00 0.61 -0.03 42 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 0.76 -0.04 42 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 0.93 -0.04 42 0 0 0
29JUN27 30.00 P 1.40 1.40 1.40 1.13 -0.04 42 1 1 0
29JUN27 31.00 P 0.00 0.00 0.00 1.35 -0.04 42 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 1.58 -0.04 42 0 15 0
29JUN27 33.00 P 0.00 0.00 0.00 1.87 -0.04 42 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 2.15 -0.05 42 0 26 0
29JUN27 35.00 P 0.00 0.00 0.00 2.48 -0.05 42 0 45 0
29JUN27 36.00 P 0.00 0.00 0.00 2.84 -0.06 42 0 10 0
29JUN27 37.00 P 0.00 0.00 0.00 3.20 -0.06 42 0 15 0
29JUN27 38.00 P 0.00 0.00 0.00 3.62 +0.01 42 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 4.01 -0.02 42 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 4.44 -0.04 42 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 4.91 -0.02 42 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 5.40 -0.01 42 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 5.89 -0.03 42 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 6.42 -0.03 41 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 7.00 -0.01 41 0 15 0
29JUN27 46.00 P 0.00 0.00 0.00 7.59 -0.01 41 0 15 0
29JUN27 47.00 P 0.00 0.00 0.00 8.21 0.00 42 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 8.85 +0.03 41 0 15 0
29JUN27 49.00 P 0.00 0.00 0.00 9.64 +0.24 42 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 10.33 +0.23 42 0 9 0
29JUN27 52.50 P 0.00 0.00 0.00 12.13 +0.23 43 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 14.02 +0.25 43 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 15.98 +0.26 43 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 18.04 +0.27 43 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 20.16 +0.34 43 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 22.28 +0.26 43 0 0 0
TOTAL PUT 132 7,433 -5
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$ 56.200
21AUG26 42.00 C 0.00 0.00 0.00 14.20 +2.07 0 0 0 0
21AUG26 42.50 C 0.00 0.00 0.00 13.70 +2.05 0 0 0 0
21AUG26 43.00 C 0.00 0.00 0.00 13.20 +1.91 0 0 0 0
21AUG26 43.50 C 0.00 0.00 0.00 12.70 +2.10 0 0 0 0
21AUG26 44.00 C 0.00 0.00 0.00 12.20 +1.90 0 0 0 0
21AUG26 44.50 C 0.00 0.00 0.00 11.70 +1.99 0 0 0 0
21AUG26 45.00 C 0.00 0.00 0.00 11.20 +1.97 0 0 0 0
21AUG26 45.50 C 0.00 0.00 0.00 10.70 +2.10 0 0 0 0
21AUG26 46.00 C 0.00 0.00 0.00 10.20 +2.04 0 0 0 0
21AUG26 46.50 C 0.00 0.00 0.00 9.70 +1.94 0 0 0 0
21AUG26 47.00 C 0.00 0.00 0.00 9.20 +2.09 0 0 0 0
21AUG26 47.50 C 0.00 0.00 0.00 8.70 +1.92 0 0 0 0
21AUG26 48.00 C 0.00 0.00 0.00 8.20 +1.91 0 0 0 0
21AUG26 48.50 C 0.00 0.00 0.00 7.70 +2.05 0 0 0 0
21AUG26 49.00 C 0.00 0.00 0.00 7.20 +2.09 0 0 0 0
21AUG26 49.50 C 0.00 0.00 0.00 6.70 +2.08 0 0 0 0
21AUG26 50.00 C 0.00 0.00 0.00 6.20 +2.07 0 0 0 0
21AUG26 51.00 C 0.00 0.00 0.00 5.20 +2.01 0 0 0 -30
21AUG26 52.00 C 0.00 0.00 0.00 4.20 +1.93 0 0 0 -82
21AUG26 53.00 C 2.81 3.02 2.81 3.20 +1.80 0 60 0 -259
21AUG26 54.00 C 1.75 2.17 1.50 2.20 +1.47 0 39 0 -1,465
21AUG26 55.00 C 0.70 1.20 0.39 1.20 +0.83 0 532 0 -1,417
21AUG26 56.00 C 0.13 0.28 0.05 0.20 +0.03 0 583 0 -530
21AUG26 57.00 C 0.00 0.00 0.00 0.00 -0.08 0 0 768 0
21AUG26 58.00 C 0.00 0.00 0.00 0.00 -0.04 0 0 392 0
21AUG26 59.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 438 0
21AUG26 60.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 194 0
21AUG26 61.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 110 0
21AUG26 62.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 95 0
21AUG26 63.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
21AUG26 64.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 65.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 66.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 67.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 68.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 69.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 70.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 71.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 72.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 73.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 74.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 75.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 76.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 77.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 34.21 +2.10 0 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 33.21 +2.10 0 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 32.21 +2.09 0 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 31.25 +2.13 245 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 30.25 +2.13 234 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 29.25 +2.13 222 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 28.22 +2.10 170 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 27.22 +2.10 160 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 26.22 +2.10 150 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 25.22 +2.10 140 0 60 0
28AUG26 32.00 C 0.00 0.00 0.00 24.22 +2.10 131 0 30 0
28AUG26 33.00 C 0.00 0.00 0.00 23.22 +2.10 121 0 60 0
28AUG26 34.00 C 0.00 0.00 0.00 22.22 +2.10 110 0 30 0
28AUG26 35.00 C 0.00 0.00 0.00 21.22 +2.10 97 0 30 0
28AUG26 36.00 C 0.00 0.00 0.00 20.22 +2.10 0 0 90 0
28AUG26 37.00 C 0.00 0.00 0.00 19.22 +2.10 0 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 18.22 +2.10 0 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 17.22 +2.09 0 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 16.22 +2.09 0 0 125 0
28AUG26 41.00 C 0.00 0.00 0.00 15.22 +1.98 0 0 30 0
28AUG26 42.00 C 0.00 0.00 0.00 14.25 +2.12 93 0 42 0
28AUG26 43.00 C 0.00 0.00 0.00 13.26 +1.97 90 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 12.27 +1.97 86 0 30 0
28AUG26 45.00 C 0.00 0.00 0.00 11.23 +2.00 60 0 28 0
28AUG26 46.00 C 0.00 0.00 0.00 10.23 +2.07 53 0 30 0
28AUG26 47.00 C 9.12 9.12 9.12 9.23 +2.10 47 60 60 +30
28AUG26 48.00 C 0.00 0.00 0.00 8.23 +1.94 42 0 183 0
28AUG26 49.00 C 0.00 0.00 0.00 7.23 +2.07 36 0 312 0
28AUG26 50.00 C 0.00 0.00 0.00 6.24 +1.99 37 0 639 0
28AUG26 52.50 C 3.23 3.68 3.23 3.74 +1.73 23 122 6,284 -36
28AUG26 55.00 C 1.00 1.46 0.76 1.45 +0.86 21 1,956 7,909 -10
28AUG26 57.50 C 0.31 0.38 0.14 0.37 +0.19 27 2,855 6,955 -344
28AUG26 60.00 C 0.10 0.10 0.04 0.09 +0.03 32 113 8,528 +27
28AUG26 62.50 C 0.02 0.02 0.02 0.02 0.00 36 21 6,485 +20
28AUG26 65.00 C 0.03 0.03 0.03 0.01 0.00 43 11 8,513 -10
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 53 3 1,994 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 62 0 1,297 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 71 0 1,139 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 79 0 399 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 0.00 87 0 310 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 95 0 554 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 102 0 219 0
28AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 109 0 364 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 115 0 338 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 122 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 0.00 140 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 0.01 0.00 181 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 0.01 0.00 186 0 0 0
28AUG26 122.50 C 0.00 0.00 0.00 0.01 0.00 190 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 0.01 0.00 195 0 0 0
28AUG26 127.50 C 0.00 0.00 0.00 0.01 0.00 199 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 0.01 0.00 203 0 0 0
28AUG26 132.50 C 0.00 0.00 0.00 0.01 0.00 207 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 34.22 +2.08 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 33.29 +2.15 165 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 32.29 +2.08 157 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 31.25 +2.11 137 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 30.25 +2.03 131 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 29.25 +2.10 125 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 28.23 +1.97 103 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 27.30 +2.03 125 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 26.23 +2.01 90 0 60 0
29SEP26 31.00 C 0.00 0.00 0.00 25.23 +2.01 82 0 30 0
29SEP26 32.00 C 0.00 0.00 0.00 24.30 +2.03 108 0 60 0
29SEP26 33.00 C 0.00 0.00 0.00 23.29 +2.02 102 0 30 0
29SEP26 34.00 C 0.00 0.00 0.00 22.23 +1.96 0 0 30 0
29SEP26 35.00 C 0.00 0.00 0.00 21.23 +1.95 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 20.23 +1.95 0 0 30 0
29SEP26 37.00 C 0.00 0.00 0.00 19.23 +2.00 0 0 30 0
29SEP26 38.00 C 0.00 0.00 0.00 18.24 +1.96 62 0 51 0
29SEP26 39.00 C 0.00 0.00 0.00 17.24 +1.96 57 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 16.24 +2.00 53 0 40 0
29SEP26 41.00 C 0.00 0.00 0.00 15.24 +2.00 48 0 60 0
29SEP26 42.00 C 0.00 0.00 0.00 14.31 +2.02 62 0 86 0
29SEP26 43.00 C 0.00 0.00 0.00 13.33 +2.04 60 0 70 0
29SEP26 44.00 C 0.00 0.00 0.00 12.27 +1.97 49 0 30 0
29SEP26 45.00 C 10.14 10.14 10.14 11.31 +2.08 50 2 210 -2
29SEP26 46.00 C 0.00 0.00 0.00 10.24 +2.06 0 0 60 0
29SEP26 47.00 C 0.00 0.00 0.00 9.24 +2.05 0 0 60 0
29SEP26 48.00 C 0.00 0.00 0.00 8.32 +2.03 39 0 31 0
29SEP26 49.00 C 0.00 0.00 0.00 7.33 +2.08 35 0 587 0
29SEP26 50.00 C 0.00 0.00 0.00 6.33 +1.96 31 0 1,064 0
29SEP26 52.50 C 3.10 3.73 2.88 3.90 +1.61 24 385 8,274 -116
29SEP26 55.00 C 1.80 1.86 1.48 1.90 +0.86 22 3,997 14,180 -1,323
29SEP26 57.50 C 0.62 0.87 0.61 0.81 +0.37 22 1,571 7,292 +526
29SEP26 60.00 C 0.33 0.40 0.27 0.39 +0.19 25 1,990 16,169 +279
29SEP26 62.50 C 0.17 0.20 0.17 0.20 +0.11 27 142 15,415 +46
29SEP26 65.00 C 0.11 0.11 0.11 0.11 +0.06 29 68 13,016 -67
29SEP26 67.50 C 0.00 0.00 0.00 0.07 +0.04 32 3 9,267 +3
29SEP26 70.00 C 0.00 0.00 0.00 0.05 +0.03 35 0 8,446 0
29SEP26 72.50 C 0.00 0.00 0.00 0.03 +0.02 36 0 5,282 0
29SEP26 75.00 C 0.04 0.04 0.04 0.02 +0.01 38 1 4,809 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 39 0 2,394 0
29SEP26 80.00 C 0.04 0.04 0.04 0.01 0.00 42 5 3,684 -5
29SEP26 82.50 C 0.03 0.03 0.03 0.01 0.00 45 5 1,635 -5
29SEP26 85.00 C 0.03 0.03 0.03 0.01 0.00 48 5 1,745 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 51 0 464 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 54 0 482 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 56 0 1,243 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 59 0 209 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 61 0 381 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 64 0 499 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 66 0 875 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 34.22 +2.08 0 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 33.29 +2.08 132 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 32.29 +2.08 126 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 31.25 +2.04 112 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 30.32 +2.10 118 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 29.25 +2.03 101 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 28.31 +2.05 107 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 27.30 +2.03 101 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 26.23 +2.01 75 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 25.32 +2.09 94 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 24.32 +2.05 89 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 23.29 +2.02 82 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 22.23 +1.96 0 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 21.32 +2.04 76 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 20.23 +1.95 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 19.32 +2.08 69 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 18.24 +1.96 52 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 17.32 +2.04 61 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 16.24 +2.00 44 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 15.24 +2.00 40 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 14.33 +2.04 51 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 13.33 +2.04 48 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 12.33 +2.03 45 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 11.31 +2.08 40 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 10.24 +2.04 0 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 9.24 +2.01 0 0 8 0
29OCT26 48.00 C 0.00 0.00 0.00 8.33 +2.04 32 0 30 0
29OCT26 49.00 C 0.00 0.00 0.00 7.33 +1.95 28 0 96 0
29OCT26 50.00 C 0.00 0.00 0.00 6.33 +1.74 25 0 480 0
29OCT26 52.50 C 3.32 4.05 3.28 4.09 +1.26 23 390 2,152 +172
29OCT26 55.00 C 2.32 2.50 2.09 2.51 +0.97 24 2,626 5,447 +1,461
29OCT26 57.50 C 1.36 1.52 1.19 1.50 +0.64 24 521 3,460 -119
29OCT26 60.00 C 0.80 0.86 0.74 0.88 +0.40 25 128 6,100 +112
29OCT26 62.50 C 0.51 0.53 0.46 0.52 +0.26 26 165 1,789 +124
29OCT26 65.00 C 0.34 0.34 0.34 0.30 +0.16 27 7 1,284 0
29OCT26 67.50 C 0.21 0.21 0.21 0.18 +0.10 28 3 486 0
29OCT26 70.00 C 0.15 0.16 0.15 0.11 +0.06 29 38 140 +38
29OCT26 72.50 C 0.12 0.12 0.12 0.07 +0.04 30 60 178 0
29OCT26 75.00 C 0.11 0.11 0.11 0.05 +0.03 32 4 24 +4
29OCT26 77.50 C 0.00 0.00 0.00 0.03 +0.02 33 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 33 0 9 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 36 0 5 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 34.22 +2.08 0 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 33.29 +2.08 113 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 32.29 +2.08 108 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 31.25 +2.04 97 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 30.32 +2.10 102 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 29.25 +2.03 88 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 28.31 +2.05 92 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 27.30 +2.03 87 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 26.23 +2.00 67 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 25.32 +2.09 80 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 24.32 +2.05 76 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 23.29 +2.02 70 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 22.23 +1.96 0 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 21.32 +2.04 65 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 20.23 +1.95 0 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 19.32 +2.08 59 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 18.24 +1.96 45 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 17.32 +2.04 52 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 16.24 +1.99 39 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 15.24 +1.99 36 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 14.33 +2.04 44 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 13.33 +2.04 41 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 12.33 +2.03 38 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 11.31 +2.03 34 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 10.24 +2.01 0 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 9.25 +1.95 24 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 8.33 +1.92 27 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 7.33 +1.77 24 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 6.43 +1.56 24 0 355 0
27NOV26 52.50 C 4.16 4.49 4.16 4.52 +1.24 24 180 1,345 +150
27NOV26 55.00 C 2.45 3.07 2.45 3.08 +1.01 24 1,343 4,319 +550
27NOV26 57.50 C 1.93 2.01 1.93 2.03 +0.73 25 4,401 5,104 +3,170
27NOV26 60.00 C 1.16 1.20 1.16 1.36 +0.57 26 18 620 -17
27NOV26 62.50 C 0.81 0.81 0.81 0.91 +0.44 27 3 326 +3
27NOV26 65.00 C 0.58 0.58 0.58 0.62 +0.34 28 20 32 +20
27NOV26 67.50 C 0.00 0.00 0.00 0.43 +0.26 29 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.30 +0.20 30 0 30 0
27NOV26 72.50 C 0.00 0.00 0.00 0.22 +0.16 31 0 570 0
27NOV26 75.00 C 0.00 0.00 0.00 0.16 +0.12 32 0 460 0
27NOV26 77.50 C 0.16 0.16 0.16 0.12 +0.10 33 6 16 +6
27NOV26 80.00 C 0.00 0.00 0.00 0.09 +0.08 34 0 10 0
27NOV26 82.50 C 0.00 0.00 0.00 0.07 +0.06 35 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 0.06 +0.05 37 0 1 0
27NOV26 87.50 C 0.00 0.00 0.00 0.05 +0.04 38 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 0.04 +0.03 39 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 0.03 +0.02 39 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 34.22 +2.08 0 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 33.29 +2.07 100 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 32.29 +2.08 95 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 31.25 +2.04 85 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 30.32 +2.10 89 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 29.25 +2.03 77 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 28.31 +2.05 80 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 27.30 +2.03 76 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 26.23 +2.00 59 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 25.32 +2.09 70 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 24.32 +2.05 66 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 23.29 +2.02 61 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 22.23 +1.96 0 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 21.32 +2.04 57 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 20.23 +1.95 0 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 19.32 +2.07 51 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 18.24 +1.96 40 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 17.32 +2.04 45 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 16.24 +1.99 34 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 15.24 +1.98 32 0 21 0
30DEC26 42.00 C 0.00 0.00 0.00 14.33 +2.04 38 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 13.33 +2.04 35 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 12.33 +2.01 33 0 30 0
30DEC26 45.00 C 0.00 0.00 0.00 11.31 +1.92 30 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 10.27 +1.94 25 0 40 0
30DEC26 47.00 C 0.00 0.00 0.00 9.33 +1.88 26 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 8.42 +1.80 25 0 90 0
30DEC26 49.00 C 0.00 0.00 0.00 7.56 +1.69 25 0 120 0
30DEC26 50.00 C 0.00 0.00 0.00 6.77 +1.48 25 0 838 0
30DEC26 52.50 C 4.81 4.81 4.81 5.05 +1.27 25 5 3,226 0
30DEC26 55.00 C 3.36 3.68 3.26 3.68 +1.10 25 388 4,879 -348
30DEC26 57.50 C 2.40 2.43 2.40 2.56 +0.81 25 2 11,857 +1
30DEC26 60.00 C 1.80 1.88 1.80 1.82 +0.66 26 351 15,126 +1
30DEC26 62.50 C 1.22 1.34 1.22 1.29 +0.53 26 441 9,868 +300
30DEC26 65.00 C 0.90 0.95 0.90 0.92 +0.43 27 777 9,504 +616
30DEC26 67.50 C 0.63 0.63 0.63 0.66 +0.34 28 100 9,834 +40
30DEC26 70.00 C 0.53 0.53 0.53 0.49 +0.29 29 31 4,082 0
30DEC26 72.50 C 0.40 0.40 0.40 0.37 +0.24 30 1 4,773 +1
30DEC26 75.00 C 0.00 0.00 0.00 0.28 +0.20 31 0 4,405 0
30DEC26 77.50 C 0.00 0.00 0.00 0.21 +0.15 32 0 2,181 0
30DEC26 80.00 C 0.21 0.25 0.21 0.17 +0.13 33 147 1,192 -19
30DEC26 82.50 C 0.18 0.18 0.18 0.13 +0.10 33 5 666 0
30DEC26 85.00 C 0.15 0.15 0.15 0.11 +0.09 34 5 602 0
30DEC26 87.50 C 0.00 0.00 0.00 0.09 +0.08 35 0 509 0
30DEC26 90.00 C 0.00 0.00 0.00 0.07 +0.06 36 0 260 0
30DEC26 92.50 C 0.00 0.00 0.00 0.06 +0.05 37 0 411 0
30DEC26 95.00 C 0.00 0.00 0.00 0.05 +0.04 38 0 429 0
30DEC26 97.50 C 0.00 0.00 0.00 0.04 +0.03 38 0 276 0
30DEC26 100.00 C 0.00 0.00 0.00 0.03 +0.02 38 0 422 0
30DEC26 102.50 C 0.00 0.00 0.00 0.02 +0.01 38 0 127 0
30DEC26 105.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 34.22 +2.08 69 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 33.29 +2.06 77 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 32.29 +2.07 73 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 31.25 +2.01 66 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 30.32 +2.08 68 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 29.25 +2.01 60 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 28.31 +2.05 62 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 27.30 +2.03 58 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 26.23 +2.00 48 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 25.32 +2.07 53 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 24.32 +2.05 50 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 23.29 +2.02 47 0 30 0
30MAR27 34.00 C 0.00 0.00 0.00 22.23 +1.96 0 0 60 0
30MAR27 35.00 C 0.00 0.00 0.00 21.32 +2.04 43 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 20.23 +1.95 0 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 19.32 +2.03 38 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 18.24 +1.89 31 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 17.32 +1.89 34 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 16.24 +1.73 27 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 15.24 +1.62 25 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 14.45 +1.79 30 0 5 0
30MAR27 43.00 C 0.00 0.00 0.00 13.40 +1.66 27 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 12.44 +1.57 26 0 60 0
30MAR27 45.00 C 0.00 0.00 0.00 11.59 +1.56 26 0 9 0
30MAR27 46.00 C 0.00 0.00 0.00 10.76 +1.51 26 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 9.96 +1.71 25 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 9.22 +1.65 25 0 5 0
30MAR27 49.00 C 0.00 0.00 0.00 8.49 +1.59 25 0 1,483 0
30MAR27 50.00 C 0.00 0.00 0.00 7.82 +1.34 25 0 2,157 0
30MAR27 52.50 C 0.00 0.00 0.00 6.36 +1.31 26 0 4,699 0
30MAR27 55.00 C 4.30 4.94 4.30 4.97 +1.12 26 82 2,873 +19
30MAR27 57.50 C 3.75 3.77 3.69 3.89 +0.96 26 44 2,128 +31
30MAR27 60.00 C 2.67 3.02 2.67 3.01 +0.80 26 143 20,367 +13
30MAR27 62.50 C 2.36 2.36 2.36 2.33 +0.69 27 100 455 +100
30MAR27 65.00 C 1.89 1.89 1.89 1.89 +0.68 27 170 3,009 +170
30MAR27 67.50 C 1.46 1.46 1.43 1.44 +0.54 28 250 1,135 +233
30MAR27 70.00 C 0.00 0.00 0.00 1.16 +0.50 28 0 2,580 0
30MAR27 72.50 C 0.95 0.95 0.95 0.95 +0.46 29 2 4,259 +2
30MAR27 75.00 C 0.75 0.75 0.75 0.78 +0.43 30 170 1,719 -170
30MAR27 77.50 C 0.00 0.00 0.00 0.63 +0.37 30 0 3,265 0
30MAR27 80.00 C 0.00 0.00 0.00 0.52 +0.33 31 0 1,683 0
30MAR27 82.50 C 0.00 0.00 0.00 0.44 +0.30 32 0 2,281 0
30MAR27 85.00 C 0.00 0.00 0.00 0.38 +0.28 32 0 781 0
30MAR27 87.50 C 0.00 0.00 0.00 0.31 +0.23 33 0 235 0
30MAR27 90.00 C 0.00 0.00 0.00 0.27 +0.21 34 0 387 0
30MAR27 92.50 C 0.00 0.00 0.00 0.24 +0.20 34 0 100 0
30MAR27 95.00 C 0.00 0.00 0.00 0.20 +0.17 35 0 176 0
30MAR27 97.50 C 0.00 0.00 0.00 0.18 +0.16 36 0 376 0
30MAR27 100.00 C 0.00 0.00 0.00 0.16 +0.15 36 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 0.14 +0.13 37 0 0 0
30MAR27 105.00 C 0.16 0.16 0.16 0.13 +0.12 38 1 1 +1
30MAR27 107.50 C 0.00 0.00 0.00 0.12 +0.11 38 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.11 +0.10 39 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 0.10 +0.09 39 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 0.09 +0.08 40 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 0.08 +0.07 40 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 0.07 +0.06 41 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 0.06 +0.05 41 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 0.05 +0.04 41 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 0.04 +0.03 41 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 0.03 +0.02 40 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 34.22 +2.08 61 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 33.29 +2.06 63 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 32.29 +2.06 60 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 31.25 +2.01 55 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 30.32 +2.08 55 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 29.25 +2.01 50 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 28.31 +2.05 49 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 27.30 +2.03 46 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 26.23 +1.98 40 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 25.32 +2.03 42 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 24.32 +1.97 40 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 23.29 +1.88 37 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 22.23 +1.76 31 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 21.32 +1.79 33 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 20.24 +1.64 28 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 19.32 +1.73 29 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 18.28 +1.52 26 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 17.36 +1.53 26 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 16.70 +1.74 29 0 30 0
29JUN27 41.00 C 0.00 0.00 0.00 15.70 +1.60 27 0 30 0
29JUN27 42.00 C 0.00 0.00 0.00 14.92 +1.64 28 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 14.07 +1.61 28 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 13.10 +1.42 26 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 12.29 +1.39 26 0 1 0
29JUN27 46.00 C 0.00 0.00 0.00 11.49 +1.43 25 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 10.75 +1.45 25 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 10.39 +1.73 28 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 9.73 +1.65 28 0 81 0
29JUN27 50.00 C 0.00 0.00 0.00 9.09 +1.75 28 0 302 0
29JUN27 52.50 C 0.00 0.00 0.00 7.41 +1.37 26 0 163 0
29JUN27 55.00 C 0.00 0.00 0.00 6.16 +1.18 27 0 5,262 0
29JUN27 57.50 C 4.50 4.50 4.50 5.10 +0.97 27 20 978 +20
29JUN27 60.00 C 0.00 0.00 0.00 4.26 +0.85 27 0 3,227 0
29JUN27 62.50 C 0.00 0.00 0.00 3.55 +0.74 28 0 373 0
29JUN27 65.00 C 2.45 2.45 2.45 2.94 +0.61 28 1 650 +1
29JUN27 67.50 C 1.89 2.11 1.89 2.46 +0.52 29 3 964 +2
29JUN27 70.00 C 1.75 1.77 1.75 2.05 +0.45 29 9 6,085 0
29JUN27 72.50 C 0.00 0.00 0.00 1.70 +0.35 29 0 969 0
29JUN27 75.00 C 1.21 1.21 1.21 1.44 +0.32 30 17 528 +17
29JUN27 77.50 C 0.00 0.00 0.00 1.20 +0.24 30 0 213 0
29JUN27 80.00 C 0.85 0.91 0.85 1.02 +0.22 31 14 256 -5
29JUN27 82.50 C 0.00 0.00 0.00 0.86 +0.17 31 0 611 0
29JUN27 85.00 C 0.00 0.00 0.00 0.74 +0.15 31 0 512 0
29JUN27 87.50 C 0.00 0.00 0.00 0.64 +0.13 32 0 341 0
29JUN27 90.00 C 0.00 0.00 0.00 0.54 +0.10 32 0 308 0
29JUN27 92.50 C 0.00 0.00 0.00 0.49 +0.09 33 0 30 0
29JUN27 95.00 C 0.00 0.00 0.00 0.43 +0.08 33 0 30 0
29JUN27 97.50 C 0.00 0.00 0.00 0.37 +0.06 34 0 30 0
29JUN27 100.00 C 0.00 0.00 0.00 0.33 +0.05 34 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 0.29 +0.05 34 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 0.25 +0.03 35 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 0.23 +0.03 35 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 0.20 +0.02 35 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 0.18 +0.02 36 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 0.16 +0.01 36 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 0.15 +0.01 37 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 0.13 0.00 37 0 20 0
29JUN27 122.50 C 0.00 0.00 0.00 0.12 0.00 37 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 0.11 0.00 37 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 0.10 0.00 38 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 0.09 0.00 38 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 0.08 0.00 38 0 0 0
TOTAL CALL 27,721 372,559 +1,930
21AUG26 42.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 42.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 43.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 43.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 44.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 44.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 45.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 45.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 46.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 46.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 47.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 47.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
21AUG26 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
21AUG26 48.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 49.50 P 0.00 0.00 0.00 0.00 -0.02 0 0 30 0
21AUG26 50.00 P 0.00 0.00 0.00 0.00 -0.03 0 0 0 0
21AUG26 51.00 P 0.00 0.00 0.00 0.00 -0.05 0 0 40 0
21AUG26 52.00 P 0.00 0.00 0.00 0.00 -0.13 0 0 438 0
21AUG26 53.00 P 0.01 0.01 0.01 0.00 -0.28 0 78 1,676 +44
21AUG26 54.00 P 0.08 0.09 0.03 0.00 -0.59 0 101 1,506 +21
21AUG26 55.00 P 0.13 0.42 0.06 0.00 -1.22 0 238 483 +175
21AUG26 56.00 P 0.86 0.86 0.02 0.00 -2.01 0 786 356 -11
21AUG26 57.00 P 2.00 2.00 0.77 0.80 -2.27 0 62 0 -84
21AUG26 58.00 P 1.92 1.92 1.92 1.80 -2.25 0 4 0 -48
21AUG26 59.00 P 2.98 2.98 2.98 2.80 -2.21 0 4 0 0
21AUG26 60.00 P 0.00 0.00 0.00 3.80 -2.11 0 0 0 0
21AUG26 61.00 P 0.00 0.00 0.00 4.80 -2.11 0 0 0 0
21AUG26 62.00 P 0.00 0.00 0.00 5.80 -2.10 0 0 0 0
21AUG26 63.00 P 0.00 0.00 0.00 6.80 -2.10 0 0 0 0
21AUG26 64.00 P 0.00 0.00 0.00 7.80 -2.22 0 0 0 0
21AUG26 65.00 P 0.00 0.00 0.00 8.80 -2.25 0 0 0 0
21AUG26 66.00 P 0.00 0.00 0.00 9.80 -2.25 0 0 0 0
21AUG26 67.00 P 0.00 0.00 0.00 10.80 -2.12 0 0 0 0
21AUG26 68.00 P 0.00 0.00 0.00 11.80 -2.11 0 0 0 0
21AUG26 69.00 P 0.00 0.00 0.00 12.80 -2.24 0 0 0 0
21AUG26 70.00 P 0.00 0.00 0.00 13.80 -2.10 0 0 0 0
21AUG26 71.00 P 0.00 0.00 0.00 14.80 -2.14 0 0 0 0
21AUG26 72.00 P 0.00 0.00 0.00 15.80 -2.10 0 0 0 0
21AUG26 73.00 P 0.00 0.00 0.00 16.80 -2.10 0 0 0 0
21AUG26 74.00 P 0.00 0.00 0.00 17.80 -2.10 0 0 0 0
21AUG26 75.00 P 0.00 0.00 0.00 18.80 -2.10 0 0 0 0
21AUG26 76.00 P 0.00 0.00 0.00 19.80 -2.10 0 0 0 0
21AUG26 77.00 P 0.00 0.00 0.00 20.80 -2.10 0 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 246 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 234 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 224 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 214 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 204 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 168 0 215 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 123 0 45 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 116 0 90 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 109 0 1 0
28AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 102 0 150 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 96 0 360 0
28AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 89 0 2,005 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 83 0 244 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 77 0 715 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 71 0 790 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 65 0 481 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 59 0 358 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 54 0 2,374 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 48 0 3,652 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 -0.02 42 0 2,399 0
28AUG26 50.00 P 0.03 0.03 0.01 0.01 -0.06 36 52 6,760 +30
28AUG26 52.50 P 0.08 0.11 0.02 0.04 -0.35 29 848 6,194 -138
28AUG26 55.00 P 0.56 0.80 0.23 0.24 -1.26 22 3,080 18,901 +622
28AUG26 57.50 P 1.88 1.96 1.52 1.60 -1.86 25 487 8,435 +208
28AUG26 60.00 P 4.48 5.02 3.92 3.87 -2.07 32 144 3,389 -50
28AUG26 62.50 P 0.00 0.00 0.00 6.31 -2.10 38 0 1,003 0
28AUG26 65.00 P 9.01 9.01 9.01 8.80 -2.25 0 54 232 0
28AUG26 67.50 P 0.00 0.00 0.00 11.36 -2.10 72 0 30 0
28AUG26 70.00 P 0.00 0.00 0.00 13.92 -2.04 92 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 16.40 -2.06 101 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 18.80 -2.17 0 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 21.41 -2.06 124 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 23.91 -2.06 133 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 26.41 -2.06 143 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 28.91 -2.04 152 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 31.41 -2.03 161 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 33.91 -2.04 170 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 36.40 -2.06 175 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 38.90 -2.05 183 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 41.41 -2.02 192 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 43.91 -2.02 199 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 46.40 -2.00 204 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 48.91 -2.02 213 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 51.41 -2.02 220 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 53.90 -2.05 224 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 56.40 -2.05 230 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 58.91 -2.05 239 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 61.41 -2.06 245 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 63.91 -2.04 251 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 66.41 -2.02 257 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 68.91 -2.05 263 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 71.41 -2.04 268 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 73.91 -2.04 273 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 76.40 -2.00 275 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 69 0 30 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 66 0 120 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 59 0 167 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 50 0 60 0
29SEP26 37.00 P 0.01 0.01 0.01 0.01 0.00 47 90 91 +90
29SEP26 38.00 P 0.01 0.01 0.01 0.01 0.00 44 60 1,560 +60
29SEP26 39.00 P 0.01 0.01 0.01 0.01 0.00 41 190 3,904 +156
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 38 0 1,741 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 36 0 1,362 0
29SEP26 42.00 P 0.03 0.03 0.03 0.01 0.00 33 2 1,909 -2
29SEP26 43.00 P 0.04 0.04 0.04 0.01 0.00 30 102 2,082 -32
29SEP26 44.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 1,641 0
29SEP26 45.00 P 0.06 0.06 0.05 0.01 -0.03 25 15 5,959 -15
29SEP26 46.00 P 0.10 0.10 0.08 0.02 -0.05 25 5 1,928 -5
29SEP26 47.00 P 0.10 0.10 0.08 0.03 -0.09 24 8 2,680 -8
29SEP26 48.00 P 0.20 0.20 0.10 0.05 -0.16 23 33 3,880 +4
29SEP26 49.00 P 0.19 0.19 0.14 0.10 -0.24 23 76 4,883 +57
29SEP26 50.00 P 0.31 0.31 0.19 0.18 -0.34 23 298 30,291 +77
29SEP26 52.50 P 0.91 0.91 0.55 0.58 -0.76 22 1,325 14,838 +494
29SEP26 55.00 P 2.06 2.11 1.40 1.48 -1.24 22 1,573 19,221 +337
29SEP26 57.50 P 3.38 3.51 3.00 3.00 -1.71 21 413 10,693 -227
29SEP26 60.00 P 5.29 5.29 5.18 5.15 -1.98 24 16 13,590 +10
29SEP26 62.50 P 0.00 0.00 0.00 7.51 -1.74 27 0 11,937 0
29SEP26 65.00 P 10.29 10.29 10.29 9.94 -1.70 29 30 13,603 0
29SEP26 67.50 P 0.00 0.00 0.00 12.25 -1.91 0 0 1,029 0
29SEP26 70.00 P 15.00 15.00 15.00 14.73 -1.73 0 4 5,771 +4
29SEP26 72.50 P 0.00 0.00 0.00 17.32 -1.85 0 0 1,100 0
29SEP26 75.00 P 0.00 0.00 0.00 19.94 -1.73 49 0 616 0
29SEP26 77.50 P 0.00 0.00 0.00 22.50 -1.60 58 0 242 0
29SEP26 80.00 P 0.00 0.00 0.00 24.73 -1.89 0 0 54 0
29SEP26 82.50 P 0.00 0.00 0.00 27.43 -1.82 61 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 29.93 -1.66 65 0 4 0
29SEP26 87.50 P 0.00 0.00 0.00 32.39 -1.70 63 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 35.00 -1.65 79 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 37.42 -1.72 75 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 39.92 -1.67 78 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 42.30 -1.84 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 44.92 -1.71 85 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 47.44 -1.76 90 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 50.02 -1.61 101 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 52.38 -1.69 88 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 54.73 -1.84 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 57.23 -1.89 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 59.72 -1.90 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 62.48 -1.59 112 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 64.88 -1.73 102 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 67.38 -1.68 105 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 69.70 -1.86 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 72.37 -1.68 109 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 74.71 -1.88 0 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 77.22 -1.94 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 31.00 P 0.01 0.01 0.01 0.01 0.00 50 60 60 +60
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 33 0 43 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 31 0 9 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 8 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 -0.02 27 0 32 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 -0.04 25 0 343 0
29OCT26 43.00 P 0.00 0.00 0.00 0.02 -0.05 25 0 648 0
29OCT26 44.00 P 0.00 0.00 0.00 0.03 -0.08 24 0 680 0
29OCT26 45.00 P 0.00 0.00 0.00 0.04 -0.14 23 0 409 0
29OCT26 46.00 P 0.17 0.17 0.16 0.08 -0.18 24 38 641 +30
29OCT26 47.00 P 0.23 0.23 0.20 0.13 -0.24 23 41 1,246 +41
29OCT26 48.00 P 0.38 0.38 0.38 0.21 -0.31 23 100 1,973 0
29OCT26 49.00 P 0.43 0.43 0.37 0.33 -0.39 24 171 1,794 0
29OCT26 50.00 P 0.57 0.57 0.50 0.49 -0.48 24 103 6,579 +102
29OCT26 52.50 P 1.30 1.45 1.04 1.07 -0.80 23 391 8,352 +387
29OCT26 55.00 P 2.65 2.67 2.10 2.08 -1.10 23 601 3,980 +156
29OCT26 57.50 P 3.74 3.94 3.74 3.56 -1.47 23 62 1,060 +32
29OCT26 60.00 P 6.43 6.43 5.41 5.41 -1.90 23 449 446 +153
29OCT26 62.50 P 0.00 0.00 0.00 7.71 -1.72 26 0 558 0
29OCT26 65.00 P 0.00 0.00 0.00 10.22 -1.59 32 0 30 0
29OCT26 67.50 P 0.00 0.00 0.00 12.39 -1.89 24 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 14.73 -2.07 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 17.32 -1.90 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 20.13 -1.58 47 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 22.63 -1.58 51 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 25.12 -1.58 54 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 27.43 -1.82 49 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 29.93 -1.76 52 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 32.62 -1.57 65 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 35.00 -1.68 62 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 37.42 -1.76 60 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 39.92 -1.75 63 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 42.30 -1.87 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 44.92 -1.73 68 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 47.61 -1.59 81 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 50.02 -1.64 80 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 52.38 -1.78 71 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 54.73 -1.93 0 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 57.23 -1.92 0 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 60.09 -1.55 93 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 62.58 -1.56 94 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 64.88 -1.76 82 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 67.59 -1.54 99 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 70.09 -1.54 101 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 72.37 -1.76 88 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 75.09 -1.54 105 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 77.57 -1.59 106 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.01 -0.02 26 0 30 0
27NOV26 40.00 P 0.00 0.00 0.00 0.01 -0.03 24 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.02 -0.05 25 0 30 0
27NOV26 42.00 P 0.00 0.00 0.00 0.04 -0.07 25 0 2 0
27NOV26 43.00 P 0.00 0.00 0.00 0.06 -0.10 25 0 2 0
27NOV26 44.00 P 0.00 0.00 0.00 0.09 -0.14 24 0 40 0
27NOV26 45.00 P 0.00 0.00 0.00 0.14 -0.18 24 0 125 0
27NOV26 46.00 P 0.29 0.29 0.29 0.21 -0.23 24 35 279 +35
27NOV26 47.00 P 0.00 0.00 0.00 0.30 -0.29 24 0 162 0
27NOV26 48.00 P 0.58 0.58 0.58 0.44 -0.34 24 10 632 +10
27NOV26 49.00 P 0.67 0.67 0.67 0.60 -0.42 24 40 763 +40
27NOV26 50.00 P 0.00 0.00 0.00 0.78 -0.53 24 0 1,073 0
27NOV26 52.50 P 1.60 1.60 1.52 1.47 -0.80 24 145 2,357 +142
27NOV26 55.00 P 2.71 2.71 2.57 2.51 -1.08 24 301 3,797 +211
27NOV26 57.50 P 4.12 4.12 4.04 3.99 -1.33 24 120 1,758 +90
27NOV26 60.00 P 6.69 6.71 5.75 5.75 -1.76 24 755 1,059 +660
27NOV26 62.50 P 0.00 0.00 0.00 7.98 -1.57 26 0 270 0
27NOV26 65.00 P 0.00 0.00 0.00 10.22 -1.65 27 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 12.70 -1.58 31 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 15.15 -1.65 34 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 17.63 -1.59 38 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 20.13 -1.58 41 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 22.63 -1.58 44 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 25.12 -1.58 47 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 27.61 -1.64 50 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 30.12 -1.57 53 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 32.63 -1.56 56 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 35.02 -1.66 55 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 37.52 -1.66 58 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 40.01 -1.67 60 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 42.52 -1.65 63 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 45.01 -1.65 65 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 47.61 -1.59 71 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 50.02 -1.64 69 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 52.60 -1.56 75 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 55.01 -1.65 73 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 57.60 -1.55 79 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 60.09 -1.55 80 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 62.60 -1.54 83 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 65.09 -1.55 84 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 67.60 -1.54 87 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 70.09 -1.54 88 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 72.49 -1.64 85 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 75.09 -1.54 92 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 77.57 -1.59 92 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.01 0.00 31 0 4 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 29 0 101 0
30DEC26 36.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 263 0
30DEC26 37.00 P 0.00 0.00 0.00 0.02 -0.01 28 0 35 0
30DEC26 38.00 P 0.00 0.00 0.00 0.03 -0.02 28 0 2 0
30DEC26 39.00 P 0.00 0.00 0.00 0.04 -0.03 27 0 220 0
30DEC26 40.00 P 0.00 0.00 0.00 0.06 -0.04 27 0 480 0
30DEC26 41.00 P 0.17 0.17 0.17 0.08 -0.06 26 4 1,251 +4
30DEC26 42.00 P 0.20 0.20 0.20 0.12 -0.09 26 20 1,010 0
30DEC26 43.00 P 0.00 0.00 0.00 0.17 -0.12 26 0 1,103 0
30DEC26 44.00 P 0.27 0.30 0.27 0.23 -0.16 26 7 3,591 -1
30DEC26 45.00 P 0.40 0.40 0.37 0.33 -0.20 26 25 2,675 -25
30DEC26 46.00 P 0.50 0.50 0.49 0.44 -0.22 26 53 2,585 +53
30DEC26 47.00 P 0.61 0.61 0.60 0.57 -0.27 26 340 3,103 +340
30DEC26 48.00 P 0.77 0.78 0.72 0.71 -0.36 25 127 6,899 +100
30DEC26 49.00 P 0.90 0.90 0.90 0.90 -0.45 25 26 7,122 +26
30DEC26 50.00 P 1.30 1.30 1.10 1.12 -0.53 25 11 15,902 -8
30DEC26 52.50 P 1.99 2.04 1.88 1.89 -0.76 24 229 13,048 -56
30DEC26 55.00 P 3.08 3.08 2.92 2.92 -1.03 24 11 17,728 +1
30DEC26 57.50 P 4.55 4.59 4.30 4.30 -1.31 24 291 7,273 -90
30DEC26 60.00 P 6.25 6.25 6.25 6.15 -1.58 25 30 5,059 +30
30DEC26 62.50 P 0.00 0.00 0.00 8.14 -1.58 25 0 8,222 0
30DEC26 65.00 P 0.00 0.00 0.00 10.38 -1.57 27 0 6,676 0
30DEC26 67.50 P 0.00 0.00 0.00 12.70 -1.60 28 0 7,645 0
30DEC26 70.00 P 15.53 15.99 15.32 15.15 -2.06 31 83 1,854 0
30DEC26 72.50 P 0.00 0.00 0.00 17.64 -1.59 34 0 1,085 0
30DEC26 75.00 P 0.00 0.00 0.00 20.13 -1.58 37 0 1,123 0
30DEC26 77.50 P 0.00 0.00 0.00 22.63 -1.58 40 0 1,822 0
30DEC26 80.00 P 0.00 0.00 0.00 25.12 -1.58 42 0 18 0
30DEC26 82.50 P 0.00 0.00 0.00 27.61 -1.64 45 0 15 0
30DEC26 85.00 P 0.00 0.00 0.00 30.12 -1.57 48 0 4 0
30DEC26 87.50 P 0.00 0.00 0.00 32.63 -1.56 50 0 14 0
30DEC26 90.00 P 0.00 0.00 0.00 35.02 -1.66 50 0 8 0
30DEC26 92.50 P 0.00 0.00 0.00 37.52 -1.66 52 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 40.12 -1.56 57 0 10 0
30DEC26 97.50 P 0.00 0.00 0.00 42.52 -1.65 56 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 45.12 -1.55 62 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 47.61 -1.59 63 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 50.02 -1.64 62 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 52.60 -1.56 67 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 55.01 -1.65 66 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 57.60 -1.55 70 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 60.09 -1.56 72 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 62.60 -1.55 74 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 65.09 -1.55 75 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 67.60 -1.54 77 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 70.09 -1.54 79 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 72.49 -1.64 77 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 75.09 -1.54 82 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 77.57 -1.59 83 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.01 0.00 30 0 205 0
30MAR27 31.00 P 0.00 0.00 0.00 0.01 0.00 28 0 10 0
30MAR27 32.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.01 -0.02 25 0 70 0
30MAR27 34.00 P 0.00 0.00 0.00 0.02 -0.02 26 0 36 0
30MAR27 35.00 P 0.00 0.00 0.00 0.04 -0.02 27 0 77 0
30MAR27 36.00 P 0.00 0.00 0.00 0.05 -0.04 26 0 60 0
30MAR27 37.00 P 0.00 0.00 0.00 0.07 -0.06 26 0 60 0
30MAR27 38.00 P 0.00 0.00 0.00 0.10 -0.07 26 0 236 0
30MAR27 39.00 P 0.00 0.00 0.00 0.14 -0.10 26 0 215 0
30MAR27 40.00 P 0.00 0.00 0.00 0.20 -0.11 26 0 96 0
30MAR27 41.00 P 0.43 0.43 0.43 0.27 -0.14 26 3 464 0
30MAR27 42.00 P 0.00 0.00 0.00 0.35 -0.19 26 0 6,922 0
30MAR27 43.00 P 0.61 0.61 0.61 0.45 -0.23 26 3 3,102 +3
30MAR27 44.00 P 0.00 0.00 0.00 0.59 -0.27 26 0 5,767 0
30MAR27 45.00 P 0.85 0.85 0.84 0.73 -0.32 26 3 1,070 0
30MAR27 46.00 P 0.00 0.00 0.00 0.92 -0.31 26 0 331 0
30MAR27 47.00 P 0.00 0.00 0.00 1.12 -0.35 26 0 565 0
30MAR27 48.00 P 0.00 0.00 0.00 1.33 -0.44 25 0 1,123 0
30MAR27 49.00 P 0.00 0.00 0.00 1.55 -0.54 25 0 3,933 0
30MAR27 50.00 P 2.08 2.08 2.08 1.85 -0.61 25 2 3,431 +2
30MAR27 52.50 P 2.76 2.79 2.76 2.73 -0.79 25 5 7,475 +1
30MAR27 55.00 P 3.95 4.00 3.95 3.84 -0.97 25 10 10,838 +10
30MAR27 57.50 P 5.49 5.49 5.49 5.24 -1.14 25 30 2,255 +30
30MAR27 60.00 P 7.63 7.63 6.93 6.88 -1.52 25 941 17,220 -730
30MAR27 62.50 P 0.00 0.00 0.00 9.20 -1.19 28 0 2,397 0
30MAR27 65.00 P 0.00 0.00 0.00 10.96 -1.37 27 0 502 0
30MAR27 67.50 P 0.00 0.00 0.00 13.08 -1.46 27 0 156 0
30MAR27 70.00 P 0.00 0.00 0.00 15.29 -1.92 28 0 54 0
30MAR27 72.50 P 0.00 0.00 0.00 17.66 -1.59 29 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 20.13 -1.59 31 0 15 0
30MAR27 77.50 P 0.00 0.00 0.00 22.63 -1.58 33 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 25.12 -1.58 35 0 4 0
30MAR27 82.50 P 0.00 0.00 0.00 27.61 -1.67 37 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 30.12 -1.65 40 0 6 0
30MAR27 87.50 P 0.00 0.00 0.00 32.63 -1.56 42 0 14 0
30MAR27 90.00 P 0.00 0.00 0.00 35.02 -1.66 41 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 37.52 -1.66 43 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 40.12 -1.56 47 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 42.52 -1.65 47 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 45.12 -1.55 51 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 47.61 -1.59 52 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 50.02 -1.64 52 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 52.60 -1.56 55 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 55.01 -1.73 55 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 57.60 -1.63 58 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 60.09 -1.56 60 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 62.60 -1.55 61 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 65.09 -1.55 62 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 67.60 -1.62 64 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 70.09 -1.54 65 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 72.49 -1.64 64 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 75.09 -1.54 68 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 77.57 -1.59 68 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 0.01 0.00 35 0 98 0
29JUN27 24.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 0.01 0.00 28 0 2 0
29JUN27 29.00 P 0.00 0.00 0.00 0.02 0.00 28 0 13 0
29JUN27 30.00 P 0.00 0.00 0.00 0.03 0.00 28 0 110 0
29JUN27 31.00 P 0.00 0.00 0.00 0.04 0.00 28 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 0.06 0.00 28 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 0.08 0.00 28 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 0.11 0.00 28 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.15 -0.01 28 0 1 0
29JUN27 36.00 P 0.00 0.00 0.00 0.20 -0.02 28 0 5 0
29JUN27 37.00 P 0.00 0.00 0.00 0.26 -0.03 28 0 170 0
29JUN27 38.00 P 0.00 0.00 0.00 0.34 -0.05 28 0 166 0
29JUN27 39.00 P 0.70 0.70 0.68 0.43 -0.06 28 2 943 +1
29JUN27 40.00 P 0.80 0.80 0.73 0.54 -0.09 28 25 88 +18
29JUN27 41.00 P 0.00 0.00 0.00 0.67 -0.11 28 0 1,034 0
29JUN27 42.00 P 0.00 0.00 0.00 0.82 -0.15 28 0 325 0
29JUN27 43.00 P 1.18 1.18 1.18 0.99 -0.18 28 200 950 +30
29JUN27 44.00 P 0.00 0.00 0.00 1.19 -0.23 28 0 553 0
29JUN27 45.00 P 0.00 0.00 0.00 1.41 -0.28 28 0 809 0
29JUN27 46.00 P 0.00 0.00 0.00 1.67 -0.32 28 0 1,408 0
29JUN27 47.00 P 2.09 2.09 2.09 1.93 -0.40 28 1 714 +1
29JUN27 48.00 P 2.54 2.54 2.45 2.25 -0.44 28 5 951 +4
29JUN27 49.00 P 0.00 0.00 0.00 2.58 -0.52 28 0 663 0
29JUN27 50.00 P 3.13 3.13 3.06 2.94 -0.58 28 6 795 +6
29JUN27 52.50 P 4.40 4.40 4.40 3.98 -0.77 28 1 5,406 0
29JUN27 55.00 P 5.92 5.92 5.60 5.21 -0.98 28 122 700 -2
29JUN27 57.50 P 7.48 7.48 7.21 6.64 -1.21 29 261 1,333 +261
29JUN27 60.00 P 8.92 8.92 8.92 8.32 -1.35 29 140 3,177 0
29JUN27 62.50 P 0.00 0.00 0.00 10.14 -1.49 30 0 145 0
29JUN27 65.00 P 0.00 0.00 0.00 12.09 -1.59 31 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 14.18 -1.61 32 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 16.37 -1.60 33 0 55 0
29JUN27 72.50 P 0.00 0.00 0.00 18.62 -1.58 34 0 112 0
29JUN27 75.00 P 0.00 0.00 0.00 20.97 -1.47 35 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 23.37 -1.42 37 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 25.55 -1.57 36 0 4 0
29JUN27 82.50 P 0.00 0.00 0.00 27.88 -1.59 37 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 30.33 -1.51 38 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 32.70 -1.52 38 0 14 0
29JUN27 90.00 P 0.00 0.00 0.00 35.21 -1.48 40 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 37.62 -1.56 41 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 40.12 -1.56 42 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 42.52 -1.80 42 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 45.12 -1.69 45 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 47.61 -1.59 47 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 50.02 -1.64 46 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 52.60 -1.56 49 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 55.01 -1.73 49 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 57.60 -1.63 52 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 60.12 -1.53 54 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 62.62 -1.53 55 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 65.11 -1.68 56 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 67.60 -1.62 57 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 70.09 -1.54 58 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 72.49 -1.64 57 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 75.10 -1.53 60 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 77.61 -1.55 62 0 0 0
TOTAL PUT 16,617 469,101 +3,927
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$ 10.130
28AUG26 3.80 C 0.00 0.00 0.00 6.34 +0.10 300 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 6.24 +0.11 292 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 6.13 +0.10 0 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 6.03 +0.10 0 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 5.93 +0.10 0 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 5.83 +0.09 0 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 5.74 +0.11 257 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 5.63 +0.10 0 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 5.54 +0.11 243 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 5.44 +0.10 237 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 5.33 +0.10 0 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 5.23 +0.10 0 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 5.13 +0.10 0 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 4.88 +0.10 0 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 4.63 +0.10 0 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 4.39 +0.11 177 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 4.13 +0.10 0 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 3.88 +0.09 0 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 3.64 +0.11 141 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 3.38 +0.10 0 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 3.13 +0.10 0 0 31 0
28AUG26 7.25 C 0.00 0.00 0.00 2.88 +0.10 0 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 2.63 +0.10 0 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 2.38 +0.08 0 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 2.13 +0.09 0 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 1.88 +0.09 0 0 90 0
28AUG26 8.50 C 0.00 0.00 0.00 1.63 +0.09 0 0 210 0
28AUG26 8.75 C 0.00 0.00 0.00 1.38 +0.09 0 0 349 0
28AUG26 9.00 C 0.00 0.00 0.00 1.13 +0.06 0 0 426 0
28AUG26 9.25 C 0.00 0.00 0.00 0.90 +0.10 42 0 2,005 0
28AUG26 9.50 C 0.75 0.77 0.62 0.64 +0.09 25 304 3,052 -304
28AUG26 9.75 C 0.54 0.54 0.54 0.43 +0.07 31 1 2,812 -1
28AUG26 10.00 C 0.29 0.29 0.29 0.25 +0.04 31 5 4,851 0
28AUG26 10.50 C 0.09 0.12 0.08 0.06 +0.01 33 812 2,274 +810
28AUG26 11.00 C 0.02 0.02 0.02 0.01 0.00 35 30 1,559 -30
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 63 0 344 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 75 0 236 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 87 0 110 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 98 0 114 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 108 0 602 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 118 0 62 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 136 0 100 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 189 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 196 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 202 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 214 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 226 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 236 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 247 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 257 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 266 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 275 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 283 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 292 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 299 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 6.34 +0.10 155 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 6.24 +0.10 150 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 6.14 +0.10 146 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 6.04 +0.10 142 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 5.94 +0.11 137 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 5.84 +0.10 133 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 5.74 +0.11 130 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 5.64 +0.10 126 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 5.54 +0.11 122 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 5.44 +0.10 118 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 5.34 +0.11 115 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 5.24 +0.10 111 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 5.14 +0.11 108 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 4.89 +0.11 100 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 4.64 +0.11 91 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 4.39 +0.10 83 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 4.14 +0.10 76 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.89 +0.10 68 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.65 +0.10 83 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.39 +0.10 0 0 30 0
29SEP26 7.00 C 0.00 0.00 0.00 3.14 +0.10 0 0 80 0
29SEP26 7.25 C 0.00 0.00 0.00 2.89 +0.10 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.64 +0.10 0 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.39 +0.09 0 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.14 +0.10 0 0 30 0
29SEP26 8.25 C 0.00 0.00 0.00 1.89 +0.10 0 0 993 0
29SEP26 8.50 C 0.00 0.00 0.00 1.65 +0.10 36 0 90 0
29SEP26 8.75 C 0.00 0.00 0.00 1.41 +0.09 36 0 4,798 0
29SEP26 9.00 C 0.00 0.00 0.00 1.16 +0.09 30 0 7,215 0
29SEP26 9.25 C 0.00 0.00 0.00 0.93 +0.07 30 0 5,668 0
29SEP26 9.50 C 0.00 0.00 0.00 0.72 +0.07 30 0 1,859 0
29SEP26 9.75 C 0.67 0.67 0.54 0.54 +0.05 30 150 1,580 +128
29SEP26 10.00 C 0.51 0.51 0.43 0.40 +0.04 31 90 2,837 -25
29SEP26 10.50 C 0.25 0.27 0.23 0.21 +0.02 32 42 5,071 +4
29SEP26 11.00 C 0.00 0.00 0.00 0.10 +0.01 33 0 2,253 0
29SEP26 11.50 C 0.00 0.00 0.00 0.04 0.00 32 0 3,312 0
29SEP26 12.00 C 0.04 0.04 0.04 0.02 0.00 34 5 770 +5
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 35 0 355 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 40 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 0.02 0.02 0.02 0.01 0.00 49 150 385 -80
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 53 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 64 0 45 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 68 0 75 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 71 0 20 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 77 0 200 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 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 0.00 108 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 0.00 120 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 0.00 131 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 6.34 +0.10 131 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 6.24 +0.10 127 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 6.14 +0.10 123 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 6.04 +0.10 120 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 5.94 +0.10 117 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 5.84 +0.10 113 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 5.74 +0.10 110 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 5.64 +0.10 107 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 5.54 +0.10 104 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 5.44 +0.10 101 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 5.34 +0.10 98 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 5.24 +0.10 95 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 5.14 +0.10 92 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 4.89 +0.10 86 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 4.64 +0.10 79 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 4.39 +0.10 72 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 4.14 +0.10 66 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 3.89 +0.10 59 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 3.65 +0.10 69 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 3.39 +0.10 0 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 3.14 +0.10 0 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 2.89 +0.10 0 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 2.64 +0.10 0 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 2.39 +0.09 0 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 2.14 +0.10 0 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 1.89 +0.10 0 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 1.65 +0.10 31 0 30 0
29OCT26 8.75 C 0.00 0.00 0.00 1.41 +0.09 30 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 1.19 +0.09 32 0 221 0
29OCT26 9.25 C 0.00 0.00 0.00 0.98 +0.11 31 0 588 0
29OCT26 9.50 C 0.00 0.00 0.00 0.79 +0.07 31 0 795 0
29OCT26 9.75 C 0.00 0.00 0.00 0.62 +0.06 30 0 602 0
29OCT26 10.00 C 0.00 0.00 0.00 0.49 +0.05 30 0 462 0
29OCT26 10.50 C 0.38 0.38 0.38 0.31 +0.03 31 2 606 0
29OCT26 11.00 C 0.25 0.25 0.25 0.18 +0.02 31 13 490 0
29OCT26 11.50 C 0.00 0.00 0.00 0.10 +0.01 31 0 730 0
29OCT26 12.00 C 0.00 0.00 0.00 0.06 +0.01 32 0 543 0
29OCT26 12.50 C 0.00 0.00 0.00 0.03 0.00 32 0 30 0
29OCT26 13.00 C 0.06 0.06 0.06 0.02 0.00 33 30 30 +30
29OCT26 13.50 C 0.00 0.00 0.00 0.01 0.00 33 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 42 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 45 0 60 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 48 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 53 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 60 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 70 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 77 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 6.34 +0.10 116 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 6.24 +0.10 113 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 6.14 +0.10 110 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 6.04 +0.10 107 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 5.94 +0.10 104 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 5.84 +0.10 101 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 5.74 +0.10 98 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 5.64 +0.10 95 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 5.54 +0.10 92 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 5.44 +0.10 90 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 5.34 +0.10 87 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 5.24 +0.10 85 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 5.14 +0.10 82 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 4.89 +0.10 76 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 4.64 +0.10 71 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 4.39 +0.10 65 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 4.14 +0.10 59 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 3.89 +0.10 54 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 3.65 +0.10 61 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 3.40 +0.11 56 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 3.15 +0.11 52 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 2.90 +0.11 48 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 2.65 +0.11 43 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 2.39 +0.09 0 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 2.14 +0.09 0 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 1.89 +0.09 0 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 1.65 +0.10 28 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 1.43 +0.11 30 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 1.22 +0.08 30 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 1.03 +0.07 30 0 30 0
27NOV26 9.50 C 0.00 0.00 0.00 0.85 +0.05 30 0 514 0
27NOV26 9.75 C 0.00 0.00 0.00 0.71 +0.06 30 0 348 0
27NOV26 10.00 C 0.00 0.00 0.00 0.59 +0.05 30 0 1,035 0
27NOV26 10.50 C 0.00 0.00 0.00 0.42 +0.04 32 0 40 0
27NOV26 11.00 C 0.00 0.00 0.00 0.27 +0.02 31 0 32 0
27NOV26 11.50 C 0.00 0.00 0.00 0.17 +0.02 31 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 0.11 +0.01 31 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 0.07 +0.01 32 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 0.04 0.00 31 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 30 0 10 0
27NOV26 14.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 0.01 0.00 35 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 40 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.01 0.00 52 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 55 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 67 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 77 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 6.35 +0.11 114 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 6.24 +0.10 102 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 6.14 +0.10 99 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 6.04 +0.10 96 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 5.94 +0.10 94 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 5.84 +0.10 91 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 5.74 +0.10 88 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 5.64 +0.10 86 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 5.54 +0.10 83 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 5.44 +0.10 81 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 5.34 +0.10 79 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 5.24 +0.10 76 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 5.14 +0.10 74 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 4.89 +0.10 69 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 4.64 +0.10 64 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 4.39 +0.10 59 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 4.14 +0.10 54 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.89 +0.10 50 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.65 +0.10 54 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.40 +0.11 50 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 3.15 +0.11 46 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.90 +0.11 42 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.65 +0.11 39 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.40 +0.10 35 0 200 0
30DEC26 8.00 C 0.00 0.00 0.00 2.15 +0.10 32 0 60 0
30DEC26 8.25 C 0.00 0.00 0.00 1.91 +0.11 31 0 16 0
30DEC26 8.50 C 0.00 0.00 0.00 1.68 +0.13 30 0 181 0
30DEC26 8.75 C 0.00 0.00 0.00 1.47 +0.12 31 0 390 0
30DEC26 9.00 C 0.00 0.00 0.00 1.27 +0.06 30 0 635 0
30DEC26 9.25 C 0.00 0.00 0.00 1.07 +0.06 28 0 467 0
30DEC26 9.50 C 0.00 0.00 0.00 0.92 +0.05 29 0 1,452 0
30DEC26 9.75 C 0.78 0.78 0.78 0.81 +0.06 30 30 926 +23
30DEC26 10.00 C 0.68 0.68 0.68 0.68 +0.04 29 10 4,220 0
30DEC26 10.50 C 0.54 0.54 0.54 0.51 +0.04 31 100 3,742 +100
30DEC26 11.00 C 0.00 0.00 0.00 0.36 +0.02 31 0 1,642 0
30DEC26 11.50 C 0.00 0.00 0.00 0.24 +0.01 30 0 1,879 0
30DEC26 12.00 C 0.23 0.23 0.23 0.16 +0.01 30 5 1,352 +5
30DEC26 12.50 C 0.00 0.00 0.00 0.11 +0.01 31 0 1,197 0
30DEC26 13.00 C 0.00 0.00 0.00 0.07 0.00 31 0 1,360 0
30DEC26 13.50 C 0.00 0.00 0.00 0.05 +0.01 31 0 142 0
30DEC26 14.00 C 0.00 0.00 0.00 0.03 0.00 31 0 101 0
30DEC26 14.50 C 0.00 0.00 0.00 0.02 0.00 31 0 330 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 30 0 389 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 32 0 1 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 34 0 35 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 36 0 25 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 38 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 43 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 46 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 53 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 58 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 60 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 6.35 +0.11 91 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 6.24 +0.10 83 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 6.14 +0.10 81 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 6.04 +0.10 79 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 5.94 +0.10 76 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 5.84 +0.10 74 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 5.74 +0.10 72 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 5.64 +0.10 70 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 5.54 +0.10 68 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 5.44 +0.10 66 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 5.34 +0.10 64 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 5.24 +0.10 62 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 5.14 +0.10 60 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 4.89 +0.10 56 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 4.64 +0.10 52 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 4.39 +0.10 48 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 4.14 +0.10 44 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 3.89 +0.10 40 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 3.65 +0.10 43 0 2 0
30MAR27 6.75 C 0.00 0.00 0.00 3.40 +0.11 39 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 3.15 +0.11 36 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 2.90 +0.11 33 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.66 +0.11 32 0 3 0
30MAR27 7.75 C 0.00 0.00 0.00 2.42 +0.12 31 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.19 +0.14 30 0 2,531 0
30MAR27 8.25 C 0.00 0.00 0.00 1.98 +0.12 29 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.79 +0.12 29 0 240 0
30MAR27 8.75 C 0.00 0.00 0.00 1.61 +0.10 29 0 162 0
30MAR27 9.00 C 0.00 0.00 0.00 1.45 +0.10 29 0 221 0
30MAR27 9.25 C 0.00 0.00 0.00 1.30 +0.05 29 0 384 0
30MAR27 9.50 C 0.00 0.00 0.00 1.18 +0.10 30 0 715 0
30MAR27 9.75 C 1.11 1.11 1.07 1.04 +0.07 30 60 268 +60
30MAR27 10.00 C 0.96 0.96 0.95 0.93 +0.06 30 60 1,406 +60
30MAR27 10.50 C 0.77 0.77 0.72 0.72 +0.03 29 40 1,534 +31
30MAR27 11.00 C 0.00 0.00 0.00 0.58 +0.04 30 0 1,856 0
30MAR27 11.50 C 0.00 0.00 0.00 0.44 +0.03 30 0 165 0
30MAR27 12.00 C 0.00 0.00 0.00 0.34 +0.03 31 0 680 0
30MAR27 12.50 C 0.00 0.00 0.00 0.25 +0.02 30 0 2,288 0
30MAR27 13.00 C 0.00 0.00 0.00 0.19 +0.02 30 0 276 0
30MAR27 13.50 C 0.00 0.00 0.00 0.14 +0.02 30 0 449 0
30MAR27 14.00 C 0.00 0.00 0.00 0.10 +0.01 30 0 109 0
30MAR27 14.50 C 0.00 0.00 0.00 0.08 +0.01 31 0 92 0
30MAR27 15.00 C 0.00 0.00 0.00 0.06 +0.01 31 0 80 0
30MAR27 15.50 C 0.00 0.00 0.00 0.04 0.00 30 0 38 0
30MAR27 16.00 C 0.00 0.00 0.00 0.03 0.00 31 0 168 0
30MAR27 16.50 C 0.00 0.00 0.00 0.02 0.00 30 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 30 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 35 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.01 0.00 38 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 42 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.01 0.00 46 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 52 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 6.35 +0.11 76 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 6.24 +0.10 69 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 6.14 +0.10 67 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 6.04 +0.10 65 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 5.94 +0.10 63 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 5.84 +0.10 62 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 5.74 +0.10 60 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 5.64 +0.10 58 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 5.54 +0.10 56 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 5.44 +0.10 55 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 5.34 +0.10 53 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 5.24 +0.10 52 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 5.14 +0.10 50 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 4.89 +0.10 47 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 4.64 +0.10 43 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 4.39 +0.10 40 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 4.14 +0.10 37 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 3.89 +0.10 33 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 3.65 +0.10 35 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 3.40 +0.10 32 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 3.15 +0.07 29 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.92 +0.13 30 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.70 +0.12 29 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.50 +0.08 29 0 2 0
29JUN27 8.00 C 0.00 0.00 0.00 2.32 +0.09 30 0 1 0
29JUN27 8.25 C 0.00 0.00 0.00 2.13 +0.07 29 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.97 +0.07 30 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.81 +0.06 30 0 558 0
29JUN27 9.00 C 0.00 0.00 0.00 1.67 +0.06 30 0 95 0
29JUN27 9.25 C 0.00 0.00 0.00 1.53 +0.05 30 0 88 0
29JUN27 9.50 C 0.00 0.00 0.00 1.41 +0.05 31 0 148 0
29JUN27 9.75 C 0.00 0.00 0.00 1.29 +0.05 31 0 128 0
29JUN27 10.00 C 0.00 0.00 0.00 1.18 +0.04 31 0 370 0
29JUN27 10.50 C 0.00 0.00 0.00 0.98 +0.04 31 0 285 0
29JUN27 11.00 C 0.00 0.00 0.00 0.81 +0.04 31 0 607 0
29JUN27 11.50 C 0.00 0.00 0.00 0.67 +0.03 31 0 312 0
29JUN27 12.00 C 0.58 0.58 0.58 0.55 +0.03 32 2 38 -2
29JUN27 12.50 C 0.00 0.00 0.00 0.44 +0.02 32 0 40 0
29JUN27 13.00 C 0.00 0.00 0.00 0.37 +0.01 32 0 500 0
29JUN27 13.50 C 0.00 0.00 0.00 0.31 +0.01 32 0 100 0
29JUN27 14.00 C 0.00 0.00 0.00 0.25 +0.01 32 0 71 0
29JUN27 14.50 C 0.00 0.00 0.00 0.20 +0.01 32 0 275 0
29JUN27 15.00 C 0.00 0.00 0.00 0.16 +0.01 32 0 46 0
29JUN27 15.50 C 0.00 0.00 0.00 0.13 +0.01 32 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.10 0.00 32 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.08 0.00 32 0 30 0
29JUN27 17.00 C 0.00 0.00 0.00 0.07 +0.01 33 0 78 0
29JUN27 17.50 C 0.00 0.00 0.00 0.06 +0.01 33 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.04 0.00 32 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.03 0.00 32 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.02 0.00 31 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.01 0.00 30 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 35 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 41 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 1,941 106,602 +814
28AUG26 3.80 P 0.00 0.00 0.00 0.01 0.00 310 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.01 0.00 302 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.01 0.00 295 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.01 0.00 288 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.01 0.00 281 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.01 0.00 274 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.01 0.00 267 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.01 0.00 260 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.01 0.00 254 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 248 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 241 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 235 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 229 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 215 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 201 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 0.01 0.00 139 0 100 0
28AUG26 7.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.01 0.00 117 0 50 0
28AUG26 7.50 P 0.00 0.00 0.00 0.01 0.00 107 0 1,088 0
28AUG26 7.75 P 0.00 0.00 0.00 0.01 0.00 97 0 732 0
28AUG26 8.00 P 0.00 0.00 0.00 0.01 0.00 87 0 3,155 0
28AUG26 8.25 P 0.00 0.00 0.00 0.01 0.00 77 0 577 0
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 67 0 1,377 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 58 0 1,327 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 48 0 1,586 0
28AUG26 9.25 P 0.01 0.01 0.01 0.01 0.00 39 1 1,863 -1
28AUG26 9.50 P 0.02 0.02 0.02 0.02 -0.01 34 150 3,371 -89
28AUG26 9.75 P 0.04 0.05 0.04 0.05 -0.03 32 59 2,980 0
28AUG26 10.00 P 0.00 0.00 0.00 0.12 -0.05 32 0 1,965 0
28AUG26 10.50 P 0.00 0.00 0.00 0.43 -0.10 34 0 2,069 0
28AUG26 11.00 P 0.00 0.00 0.00 0.88 -0.10 37 0 548 0
28AUG26 11.50 P 0.00 0.00 0.00 1.37 -0.14 0 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 1.89 -0.12 74 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 2.39 -0.11 88 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 2.89 -0.12 101 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 3.37 -0.13 0 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 3.89 -0.12 124 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 4.39 -0.12 135 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 4.89 -0.12 146 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 5.39 -0.12 156 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 5.89 -0.12 166 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 6.38 -0.13 161 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 6.89 -0.12 183 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 7.39 -0.08 191 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 7.89 -0.12 199 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 8.39 -0.12 207 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 8.89 -0.12 215 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 9.38 -0.10 206 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 9.89 -0.12 229 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 10.89 -0.08 243 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 11.88 -0.09 238 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 12.89 -0.12 269 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 13.89 -0.12 280 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 14.89 -0.12 290 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 15.89 -0.12 301 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 16.88 -0.13 292 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 17.87 -0.14 0 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 18.89 -0.12 329 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 19.88 -0.13 318 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 105 0 380 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 99 0 506 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 97 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 94 0 90 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 88 0 5 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 82 0 59 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 76 0 162 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 70 0 1,071 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 65 0 533 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 60 0 555 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 55 0 143 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 51 0 2,779 0
29SEP26 7.25 P 0.01 0.01 0.01 0.01 0.00 46 3 1,581 0
29SEP26 7.50 P 0.01 0.01 0.01 0.01 0.00 42 2 8,505 -2
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 37 0 1,032 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 4,762 0
29SEP26 8.25 P 0.02 0.02 0.02 0.02 -0.01 33 3 2,640 -3
29SEP26 8.50 P 0.03 0.03 0.03 0.04 0.00 33 30 9,331 0
29SEP26 8.75 P 0.00 0.00 0.00 0.07 -0.01 33 0 9,121 0
29SEP26 9.00 P 0.09 0.10 0.09 0.10 -0.03 31 237 2,473 +150
29SEP26 9.25 P 0.00 0.00 0.00 0.16 -0.04 31 0 1,901 0
29SEP26 9.50 P 0.22 0.22 0.22 0.25 -0.04 32 7 3,661 +2
29SEP26 9.75 P 0.00 0.00 0.00 0.36 -0.05 32 0 2,324 0
29SEP26 10.00 P 0.43 0.47 0.43 0.50 -0.07 33 205 2,711 +102
29SEP26 10.50 P 0.85 0.85 0.85 0.84 -0.09 34 30 2,214 0
29SEP26 11.00 P 0.00 0.00 0.00 1.24 -0.11 34 0 1,830 0
29SEP26 11.50 P 0.00 0.00 0.00 1.72 -0.10 40 0 607 0
29SEP26 12.00 P 0.00 0.00 0.00 2.22 -0.09 48 0 920 0
29SEP26 12.50 P 0.00 0.00 0.00 2.72 -0.10 55 0 293 0
29SEP26 13.00 P 0.00 0.00 0.00 3.22 -0.09 61 0 60 0
29SEP26 13.50 P 0.00 0.00 0.00 3.71 -0.11 65 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.20 -0.07 69 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.71 -0.07 76 0 60 0
29SEP26 15.00 P 0.00 0.00 0.00 5.18 -0.09 74 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.71 -0.07 87 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.22 -0.09 93 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.71 -0.10 96 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 7.21 -0.06 100 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 7.71 -0.10 104 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 8.18 -0.13 99 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 8.71 -0.09 112 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 9.20 -0.10 113 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 9.70 -0.07 117 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 10.20 -0.07 121 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 11.19 -0.08 124 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 12.21 -0.05 137 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 13.20 -0.06 139 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 14.20 -0.09 145 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 15.20 -0.06 151 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 16.18 -0.08 150 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 17.19 -0.10 158 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 18.18 -0.11 160 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 19.20 -0.05 171 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 20.18 -0.10 169 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 49 0 150 0
29OCT26 6.50 P 0.01 0.01 0.01 0.01 0.00 45 2 2 0
29OCT26 6.75 P 0.00 0.00 0.00 0.01 0.00 42 0 2 0
29OCT26 7.00 P 0.01 0.01 0.01 0.01 0.00 38 1 763 0
29OCT26 7.25 P 0.00 0.00 0.00 0.01 0.00 35 0 145 0
29OCT26 7.50 P 0.00 0.00 0.00 0.01 -0.01 31 0 335 0
29OCT26 7.75 P 0.00 0.00 0.00 0.02 -0.01 32 0 380 0
29OCT26 8.00 P 0.00 0.00 0.00 0.04 0.00 33 0 849 0
29OCT26 8.25 P 0.00 0.00 0.00 0.06 0.00 32 0 438 0
29OCT26 8.50 P 0.00 0.00 0.00 0.08 -0.02 30 0 1,740 0
29OCT26 8.75 P 0.12 0.12 0.12 0.13 -0.01 31 500 6,870 0
29OCT26 9.00 P 0.00 0.00 0.00 0.18 -0.03 30 0 1,585 0
29OCT26 9.25 P 0.00 0.00 0.00 0.26 -0.03 31 0 1,704 0
29OCT26 9.50 P 0.32 0.37 0.32 0.36 -0.04 31 150 686 +85
29OCT26 9.75 P 0.49 0.49 0.49 0.48 -0.04 32 16 196 +16
29OCT26 10.00 P 0.00 0.00 0.00 0.61 -0.06 32 0 134 0
29OCT26 10.50 P 0.00 0.00 0.00 0.94 -0.07 33 0 30 0
29OCT26 11.00 P 1.34 1.34 1.34 1.33 -0.08 34 30 60 +30
29OCT26 11.50 P 0.00 0.00 0.00 1.77 -0.09 36 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 2.24 -0.10 39 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 2.73 -0.10 44 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 3.22 -0.11 48 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 3.71 -0.11 51 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 4.20 -0.12 54 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 4.71 -0.08 59 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 5.20 -0.09 62 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 5.71 -0.07 67 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 6.22 -0.09 72 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 6.71 -0.10 75 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 7.21 -0.10 78 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 7.71 -0.10 81 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 8.19 -0.12 80 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 8.71 -0.09 87 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 9.20 -0.10 88 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 9.70 -0.07 91 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 10.20 -0.08 94 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 11.19 -0.11 97 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 12.21 -0.09 106 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 13.20 -0.10 109 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 14.20 -0.09 113 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 15.20 -0.10 118 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 16.18 -0.09 116 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 17.19 -0.10 123 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 18.18 -0.11 124 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 19.20 -0.09 133 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 20.18 -0.10 131 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.01 0.00 38 0 50 0
27NOV26 6.75 P 0.00 0.00 0.00 0.01 0.00 35 0 150 0
27NOV26 7.00 P 0.00 0.00 0.00 0.01 0.00 32 0 630 0
27NOV26 7.25 P 0.00 0.00 0.00 0.02 0.00 33 0 1 0
27NOV26 7.50 P 0.00 0.00 0.00 0.03 0.00 32 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 0.04 -0.01 31 0 32 0
27NOV26 8.00 P 0.05 0.05 0.05 0.07 0.00 32 4 375 0
27NOV26 8.25 P 0.08 0.09 0.08 0.10 -0.01 31 6 141 +6
27NOV26 8.50 P 0.00 0.00 0.00 0.14 -0.01 31 0 908 0
27NOV26 8.75 P 0.16 0.17 0.16 0.19 -0.02 31 151 688 +150
27NOV26 9.00 P 0.23 0.23 0.23 0.26 -0.02 31 5 217 +5
27NOV26 9.25 P 0.34 0.34 0.34 0.34 -0.03 31 50 3,921 +50
27NOV26 9.50 P 0.00 0.00 0.00 0.45 -0.04 31 0 280 0
27NOV26 9.75 P 0.00 0.00 0.00 0.57 -0.04 31 0 210 0
27NOV26 10.00 P 0.00 0.00 0.00 0.70 -0.05 31 0 180 0
27NOV26 10.50 P 0.00 0.00 0.00 1.02 -0.07 32 0 30 0
27NOV26 11.00 P 1.46 1.46 1.46 1.40 -0.07 33 30 30 +30
27NOV26 11.50 P 0.00 0.00 0.00 1.82 -0.08 35 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 2.27 -0.09 37 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 2.74 -0.11 39 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 3.22 -0.12 41 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 3.71 -0.12 44 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 4.20 -0.12 47 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 4.71 -0.11 52 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 5.20 -0.11 53 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 5.71 -0.10 58 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 6.22 -0.09 63 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 6.71 -0.10 64 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 7.21 -0.10 67 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 7.71 -0.10 70 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 8.19 -0.12 69 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 8.71 -0.09 76 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 9.20 -0.10 76 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 9.70 -0.10 79 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 10.20 -0.10 81 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 11.19 -0.11 84 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 12.21 -0.09 91 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 13.20 -0.10 94 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 14.20 -0.09 98 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 15.20 -0.10 102 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 16.18 -0.11 101 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 17.19 -0.10 107 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 18.18 -0.11 108 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 19.20 -0.09 115 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 20.18 -0.10 114 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.01 0.00 62 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 59 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 53 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 48 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 45 0 38 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 42 0 77 0
30DEC26 6.00 P 0.00 0.00 0.00 0.01 0.00 39 0 443 0
30DEC26 6.25 P 0.00 0.00 0.00 0.01 0.00 36 0 30 0
30DEC26 6.50 P 0.00 0.00 0.00 0.01 0.00 33 0 1,014 0
30DEC26 6.75 P 0.00 0.00 0.00 0.01 -0.01 31 0 525 0
30DEC26 7.00 P 0.03 0.03 0.03 0.02 -0.01 31 200 853 +200
30DEC26 7.25 P 0.00 0.00 0.00 0.03 -0.01 31 0 1,555 0
30DEC26 7.50 P 0.00 0.00 0.00 0.05 -0.01 31 0 885 0
30DEC26 7.75 P 0.06 0.06 0.06 0.07 -0.01 31 4 274 +2
30DEC26 8.00 P 0.09 0.09 0.09 0.10 -0.02 31 3 2,317 +3
30DEC26 8.25 P 0.00 0.00 0.00 0.14 -0.01 31 0 968 0
30DEC26 8.50 P 0.16 0.16 0.16 0.19 -0.01 31 3 1,348 0
30DEC26 8.75 P 0.22 0.22 0.22 0.25 -0.02 30 100 1,560 +100
30DEC26 9.00 P 0.29 0.29 0.29 0.33 -0.02 31 241 3,614 0
30DEC26 9.25 P 0.00 0.00 0.00 0.42 -0.03 31 0 1,889 0
30DEC26 9.50 P 0.00 0.00 0.00 0.53 -0.04 31 0 1,942 0
30DEC26 9.75 P 0.00 0.00 0.00 0.64 -0.05 31 0 909 0
30DEC26 10.00 P 0.78 0.78 0.78 0.78 -0.06 31 1 491 0
30DEC26 10.50 P 0.00 0.00 0.00 1.10 -0.06 32 0 371 0
30DEC26 11.00 P 0.00 0.00 0.00 1.46 -0.08 32 0 607 0
30DEC26 11.50 P 0.00 0.00 0.00 1.86 -0.09 33 0 684 0
30DEC26 12.00 P 0.00 0.00 0.00 2.30 -0.10 35 0 134 0
30DEC26 12.50 P 0.00 0.00 0.00 2.77 -0.10 37 0 60 0
30DEC26 13.00 P 0.00 0.00 0.00 3.23 -0.12 38 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.71 -0.13 39 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.20 -0.13 42 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.71 -0.11 46 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.20 -0.11 48 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.71 -0.10 52 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.22 -0.09 56 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.71 -0.10 57 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 7.21 -0.10 60 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.71 -0.10 62 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 8.19 -0.12 62 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 8.71 -0.09 67 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 9.20 -0.10 68 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 9.70 -0.10 70 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 10.20 -0.10 72 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 11.19 -0.11 75 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 12.21 -0.09 82 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 13.20 -0.10 84 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 14.20 -0.09 87 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 15.20 -0.10 90 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 16.18 -0.11 90 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 17.19 -0.10 95 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 18.18 -0.11 97 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 19.20 -0.09 102 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 20.18 -0.10 102 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 0.01 0.01 0.01 0.01 0.00 53 60 60 +60
30MAR27 4.00 P 0.01 0.01 0.01 0.01 0.00 52 120 210 +120
30MAR27 4.10 P 0.00 0.00 0.00 0.01 0.00 51 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 48 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.01 0.00 47 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 42 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 40 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 35 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 31 0 228 0
30MAR27 6.75 P 0.00 0.00 0.00 0.04 -0.01 30 0 650 0
30MAR27 7.00 P 0.00 0.00 0.00 0.06 0.00 31 0 235 0
30MAR27 7.25 P 0.08 0.08 0.08 0.08 -0.01 30 3 167 +3
30MAR27 7.50 P 0.10 0.10 0.10 0.11 -0.01 30 3 293 +3
30MAR27 7.75 P 0.00 0.00 0.00 0.15 -0.01 30 0 753 0
30MAR27 8.00 P 0.00 0.00 0.00 0.20 -0.01 30 0 354 0
30MAR27 8.25 P 0.00 0.00 0.00 0.25 -0.01 30 0 272 0
30MAR27 8.50 P 0.00 0.00 0.00 0.31 -0.02 30 0 1,111 0
30MAR27 8.75 P 0.00 0.00 0.00 0.39 -0.02 30 0 1,793 0
30MAR27 9.00 P 0.00 0.00 0.00 0.48 -0.02 30 0 237 0
30MAR27 9.25 P 0.00 0.00 0.00 0.57 -0.03 30 0 1,468 0
30MAR27 9.50 P 0.00 0.00 0.00 0.69 -0.03 30 0 1,358 0
30MAR27 9.75 P 0.00 0.00 0.00 0.81 -0.04 30 0 473 0
30MAR27 10.00 P 0.00 0.00 0.00 0.95 -0.04 30 0 3,137 0
30MAR27 10.50 P 0.00 0.00 0.00 1.25 -0.06 31 0 2,069 0
30MAR27 11.00 P 0.00 0.00 0.00 1.60 -0.07 31 0 1,563 0
30MAR27 11.50 P 0.00 0.00 0.00 1.99 -0.07 32 0 60 0
30MAR27 12.00 P 2.35 2.35 2.35 2.41 -0.07 33 1 91 +1
30MAR27 12.50 P 0.00 0.00 0.00 2.84 -0.09 34 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.29 -0.10 35 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.74 -0.12 35 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.22 -0.12 36 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.71 -0.11 38 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.20 -0.12 40 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.71 -0.10 43 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.22 -0.09 46 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.71 -0.10 47 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 7.21 -0.10 49 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 7.71 -0.10 51 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 8.19 -0.12 51 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 8.71 -0.09 55 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 9.20 -0.10 56 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 9.70 -0.10 58 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 10.20 -0.10 59 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 11.19 -0.11 62 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 12.21 -0.09 67 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 13.20 -0.10 69 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 14.20 -0.09 72 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 15.20 -0.10 75 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 16.18 -0.11 75 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 17.19 -0.10 78 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 18.18 -0.11 79 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 19.20 -0.09 84 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 20.18 -0.10 84 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 45 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.01 0.00 41 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 36 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.02 -0.01 33 0 20 0
29JUN27 5.75 P 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.04 -0.01 32 0 7 0
29JUN27 6.25 P 0.00 0.00 0.00 0.06 -0.01 33 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.08 -0.01 32 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.11 -0.01 33 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.14 -0.01 32 0 345 0
29JUN27 7.25 P 0.00 0.00 0.00 0.18 -0.01 32 0 274 0
29JUN27 7.50 P 0.22 0.22 0.22 0.23 -0.02 32 2 1,075 0
29JUN27 7.75 P 0.00 0.00 0.00 0.28 -0.02 32 0 456 0
29JUN27 8.00 P 0.00 0.00 0.00 0.35 -0.01 33 0 368 0
29JUN27 8.25 P 0.00 0.00 0.00 0.42 -0.02 33 0 319 0
29JUN27 8.50 P 0.00 0.00 0.00 0.50 -0.03 32 0 90 0
29JUN27 8.75 P 0.00 0.00 0.00 0.59 -0.03 33 0 100 0
29JUN27 9.00 P 0.65 0.65 0.65 0.69 -0.04 33 86 296 +86
29JUN27 9.25 P 0.00 0.00 0.00 0.80 -0.05 33 0 251 0
29JUN27 9.50 P 0.00 0.00 0.00 0.92 -0.05 33 0 202 0
29JUN27 9.75 P 0.00 0.00 0.00 1.05 -0.05 33 0 92 0
29JUN27 10.00 P 1.15 1.15 1.15 1.19 -0.05 33 2 74 +2
29JUN27 10.50 P 0.00 0.00 0.00 1.49 -0.06 33 0 136 0
29JUN27 11.00 P 1.75 1.75 1.75 1.82 -0.07 33 2 2 0
29JUN27 11.50 P 0.00 0.00 0.00 2.18 -0.08 34 0 30 0
29JUN27 12.00 P 0.00 0.00 0.00 2.57 -0.08 34 0 30 0
29JUN27 12.50 P 0.00 0.00 0.00 2.98 -0.09 35 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.42 -0.09 36 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 3.87 -0.10 37 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.34 -0.10 38 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 4.79 -0.13 38 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 5.29 -0.09 41 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 5.73 -0.12 40 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 6.22 -0.11 41 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 6.71 -0.11 42 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 7.21 -0.10 44 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 7.71 -0.10 46 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 8.19 -0.12 46 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 8.71 -0.09 49 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 9.20 -0.10 50 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 9.70 -0.10 51 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 10.20 -0.10 53 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 11.19 -0.11 55 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 12.21 -0.09 59 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 13.20 -0.10 61 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 14.20 -0.09 64 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 15.20 -0.10 66 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 16.18 -0.11 67 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 17.19 -0.10 70 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 18.18 -0.11 71 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 19.20 -0.09 75 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 20.18 -0.10 75 0 0 0
TOTAL PUT 2,503 152,938 +1,111
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$ 48.100
21AUG26 35.50 C 0.00 0.00 0.00 12.60 +0.28 0 0 0 0
21AUG26 36.00 C 0.00 0.00 0.00 12.10 +0.28 0 0 0 0
21AUG26 36.50 C 0.00 0.00 0.00 11.60 +0.28 0 0 0 0
21AUG26 37.00 C 0.00 0.00 0.00 11.10 +0.28 0 0 0 0
21AUG26 37.50 C 0.00 0.00 0.00 10.60 +0.28 0 0 0 0
21AUG26 38.00 C 0.00 0.00 0.00 10.10 +0.28 0 0 0 0
21AUG26 38.50 C 0.00 0.00 0.00 9.60 +0.28 0 0 0 0
21AUG26 39.00 C 0.00 0.00 0.00 9.10 +0.28 0 0 0 0
21AUG26 39.50 C 0.00 0.00 0.00 8.60 +0.28 0 0 0 0
21AUG26 40.00 C 0.00 0.00 0.00 8.10 +0.28 0 0 0 0
21AUG26 40.50 C 0.00 0.00 0.00 7.60 +0.28 0 0 0 0
21AUG26 41.00 C 0.00 0.00 0.00 7.10 +0.28 0 0 0 0
21AUG26 41.50 C 0.00 0.00 0.00 6.60 +0.28 0 0 0 0
21AUG26 42.00 C 0.00 0.00 0.00 6.10 +0.28 0 0 0 0
21AUG26 42.50 C 0.00 0.00 0.00 5.60 +0.28 0 0 0 0
21AUG26 43.00 C 0.00 0.00 0.00 5.10 +0.28 0 0 0 0
21AUG26 43.50 C 0.00 0.00 0.00 4.60 +0.27 0 0 0 0
21AUG26 44.00 C 0.00 0.00 0.00 4.10 +0.27 0 0 0 0
21AUG26 44.50 C 0.00 0.00 0.00 3.60 +0.26 0 0 0 0
21AUG26 45.00 C 0.00 0.00 0.00 3.10 +0.25 0 0 0 -15
21AUG26 45.50 C 0.00 0.00 0.00 2.60 +0.22 0 0 0 -15
21AUG26 46.00 C 1.68 1.68 1.68 2.10 +0.20 0 20 0 -33
21AUG26 46.50 C 0.00 0.00 0.00 1.60 +0.12 0 0 0 -89
21AUG26 47.00 C 1.14 1.14 0.90 1.10 -0.02 0 18 0 -510
21AUG26 47.50 C 0.50 0.50 0.32 0.60 -0.22 0 42 0 -2,000
21AUG26 48.00 C 0.30 0.30 0.11 0.10 -0.47 0 236 0 -391
21AUG26 48.50 C 0.15 0.15 0.12 0.00 -0.39 0 177 1,141 -25
21AUG26 49.00 C 0.10 0.10 0.05 0.00 -0.25 0 80 133 -33
21AUG26 49.50 C 0.00 0.00 0.00 0.00 -0.15 0 0 105 0
21AUG26 50.00 C 0.00 0.00 0.00 0.00 -0.09 0 0 313 0
21AUG26 51.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 60 0
21AUG26 52.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 53.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
21AUG26 54.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
21AUG26 55.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 56.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 57.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 58.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 59.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 60.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 61.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 62.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 63.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 64.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 65.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 66.00 C 0.00 0.00 0.00 0.00 - 0 0 0 -
28AUG26 30.00 C 0.00 0.00 0.00 18.12 +0.28 117 0 50 0
28AUG26 31.00 C 0.00 0.00 0.00 17.12 +0.28 107 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 16.12 +0.28 98 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 15.12 +0.28 88 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 14.12 +0.28 79 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 13.12 +0.28 67 0 15 0
28AUG26 36.00 C 0.00 0.00 0.00 12.13 +0.28 83 0 2 0
28AUG26 37.00 C 0.00 0.00 0.00 11.13 +0.23 76 0 2 0
28AUG26 38.00 C 0.00 0.00 0.00 10.15 +0.27 80 0 9 0
28AUG26 39.00 C 0.00 0.00 0.00 9.17 +0.19 78 0 57 0
28AUG26 40.00 C 0.00 0.00 0.00 8.21 +0.27 78 0 50 0
28AUG26 41.00 C 0.00 0.00 0.00 7.27 +0.26 78 0 50 0
28AUG26 42.00 C 0.00 0.00 0.00 6.37 +0.26 78 0 50 0
28AUG26 43.00 C 0.00 0.00 0.00 5.50 +0.24 77 0 50 0
28AUG26 44.00 C 0.00 0.00 0.00 4.69 +0.23 77 0 9 0
28AUG26 45.00 C 0.00 0.00 0.00 3.95 +0.22 78 0 83 0
28AUG26 46.00 C 0.00 0.00 0.00 3.27 +0.20 78 0 800 0
28AUG26 47.00 C 2.49 2.66 2.29 2.66 +0.20 78 1,477 1,300 -137
28AUG26 48.00 C 1.82 2.13 1.82 2.13 +0.15 77 830 973 +200
28AUG26 49.00 C 1.48 1.71 1.42 1.71 +0.12 79 1,389 2,072 +309
28AUG26 50.00 C 1.09 1.39 1.09 1.35 +0.12 79 300 1,194 -68
28AUG26 52.50 C 0.53 0.78 0.53 0.67 +0.07 79 178 1,496 -29
28AUG26 55.00 C 0.25 0.37 0.25 0.30 +0.04 78 422 1,499 -95
28AUG26 57.50 C 0.15 0.20 0.15 0.12 +0.01 78 295 1,429 +81
28AUG26 60.00 C 0.11 0.11 0.11 0.05 +0.01 79 45 1,084 -45
28AUG26 62.50 C 0.05 0.05 0.05 0.02 0.00 80 115 1,365 -15
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 83 0 501 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 93 0 769 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 101 0 831 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 110 0 766 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 118 0 670 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 0.00 125 0 1,362 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 133 0 1,242 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 140 0 613 0
28AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 146 0 226 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 153 0 4 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 159 0 120 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 165 0 97 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 171 0 160 0
29SEP26 30.00 C 0.00 0.00 0.00 18.13 +0.17 0 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 17.15 +0.17 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 16.17 +0.12 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 15.20 +0.19 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 14.22 +0.18 43 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 13.26 +0.17 48 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 12.32 +0.15 50 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 11.39 +0.14 51 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 10.47 +0.12 51 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 9.60 +0.15 52 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 8.91 +0.26 57 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 8.12 +0.25 57 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 7.36 +0.24 57 0 30 0
29SEP26 43.00 C 0.00 0.00 0.00 6.64 +0.23 57 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 5.97 +0.22 57 0 1,139 0
29SEP26 45.00 C 0.00 0.00 0.00 5.34 +0.21 57 0 988 0
29SEP26 46.00 C 0.00 0.00 0.00 4.74 +0.24 57 0 1,419 0
29SEP26 47.00 C 3.85 4.12 3.85 4.18 +0.19 56 45 1,205 0
29SEP26 48.00 C 3.35 3.64 3.35 3.73 +0.19 57 61 632 +61
29SEP26 49.00 C 2.98 3.24 2.98 3.34 +0.21 58 195 1,424 +65
29SEP26 50.00 C 2.67 2.86 2.67 2.95 +0.18 58 80 1,664 +15
29SEP26 52.50 C 1.95 2.15 1.86 2.07 +0.12 58 14,917 14,411 +13,379
29SEP26 55.00 C 1.40 1.48 1.40 1.42 +0.09 58 57 1,693 -15
29SEP26 57.50 C 1.05 1.05 1.05 0.96 +0.08 58 15 403 +15
29SEP26 60.00 C 0.69 0.69 0.69 0.63 +0.05 57 15 1,022 +15
29SEP26 62.50 C 0.49 0.63 0.49 0.41 +0.04 58 68 4,008 -15
29SEP26 65.00 C 0.36 0.37 0.36 0.26 +0.03 57 270 2,551 -207
29SEP26 67.50 C 0.00 0.00 0.00 0.16 +0.02 57 0 1,692 0
29SEP26 70.00 C 0.00 0.00 0.00 0.10 +0.01 57 0 2,590 0
29SEP26 72.50 C 0.00 0.00 0.00 0.06 0.00 57 0 3,967 0
29SEP26 75.00 C 0.00 0.00 0.00 0.04 0.00 58 0 4,275 0
29SEP26 77.50 C 0.00 0.00 0.00 0.03 +0.01 59 0 1,404 0
29SEP26 80.00 C 0.00 0.00 0.00 0.02 +0.01 60 0 4,660 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 59 0 1,046 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 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 70 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 77 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 84 0 283 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 86 0 150 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 88 0 301 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 90 0 177 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 92 0 130 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 94 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 99 0 33 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 101 0 1,447 0
29OCT26 36.00 C 0.00 0.00 0.00 12.74 -0.03 52 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 11.87 -0.07 52 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 11.04 -0.12 52 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 10.24 -0.07 52 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 9.46 -0.03 52 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 8.91 +0.12 55 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 8.22 +0.14 55 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 7.57 +0.16 55 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 6.95 +0.18 55 0 189 0
29OCT26 45.00 C 0.00 0.00 0.00 6.36 +0.37 55 0 329 0
29OCT26 46.00 C 0.00 0.00 0.00 5.64 +0.19 53 0 191 0
29OCT26 47.00 C 0.00 0.00 0.00 5.24 +0.22 55 0 9,402 0
29OCT26 48.00 C 4.46 4.54 4.46 4.79 +0.19 55 102 596 +102
29OCT26 49.00 C 4.16 4.16 4.16 4.37 +0.22 55 15 593 +15
29OCT26 50.00 C 3.74 3.78 3.72 3.96 +0.22 55 61 808 +27
29OCT26 52.50 C 0.00 0.00 0.00 3.15 +0.31 56 0 632 0
29OCT26 55.00 C 2.22 2.22 2.22 2.42 +0.28 56 1 1,442 0
29OCT26 57.50 C 1.87 1.87 1.87 1.84 +0.25 56 15 689 +15
29OCT26 60.00 C 0.00 0.00 0.00 1.38 +0.22 56 0 2,863 0
29OCT26 62.50 C 0.00 0.00 0.00 1.02 +0.17 56 0 1,115 0
29OCT26 65.00 C 0.00 0.00 0.00 0.76 +0.15 56 0 363 0
29OCT26 67.50 C 0.00 0.00 0.00 0.55 +0.11 56 0 822 0
29OCT26 70.00 C 0.00 0.00 0.00 0.39 +0.08 55 0 184 0
29OCT26 72.50 C 0.00 0.00 0.00 0.29 +0.07 56 0 1,016 0
29OCT26 75.00 C 0.00 0.00 0.00 0.21 +0.06 56 0 1,128 0
29OCT26 77.50 C 0.00 0.00 0.00 0.15 +0.04 56 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.11 +0.03 56 0 195 0
27NOV26 36.00 C 0.00 0.00 0.00 13.34 -0.10 56 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 12.50 -0.09 55 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 11.73 -0.11 55 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 10.98 -0.12 55 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 10.27 +0.05 55 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 9.59 -0.12 55 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 9.10 +0.07 57 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 8.49 +0.08 57 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 7.90 +0.15 57 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 7.35 +0.15 57 0 106 0
27NOV26 46.00 C 0.00 0.00 0.00 6.83 +0.20 57 0 165 0
27NOV26 47.00 C 0.00 0.00 0.00 6.40 +0.28 57 0 7,637 0
27NOV26 48.00 C 5.48 5.60 5.48 5.83 +0.15 56 30 145 +15
27NOV26 49.00 C 5.19 5.43 5.19 5.43 +0.16 57 137 487 +26
27NOV26 50.00 C 4.81 5.04 4.81 5.04 +0.15 57 39 519 +9
27NOV26 52.50 C 4.20 4.20 4.20 4.16 +0.16 57 15 419 +15
27NOV26 55.00 C 3.46 3.50 3.46 3.44 +0.21 58 60 232 +60
27NOV26 57.50 C 0.00 0.00 0.00 2.78 +0.19 57 0 331 0
27NOV26 60.00 C 2.28 2.42 2.27 2.24 +0.17 57 180 226 +150
27NOV26 62.50 C 0.00 0.00 0.00 1.79 +0.15 57 0 65 0
27NOV26 65.00 C 0.00 0.00 0.00 1.43 +0.13 57 0 203 0
27NOV26 67.50 C 1.46 1.46 1.46 1.14 +0.12 57 3 109 +3
27NOV26 70.00 C 0.00 0.00 0.00 0.90 +0.10 57 0 12 0
27NOV26 72.50 C 0.00 0.00 0.00 0.69 +0.06 57 0 120 0
30DEC26 30.00 C 0.00 0.00 0.00 18.88 -0.06 57 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 17.99 +0.16 56 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 17.16 -0.03 57 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 16.27 +0.16 56 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 15.44 -0.05 56 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 14.63 -0.05 55 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 13.85 -0.10 55 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 13.09 +0.03 55 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 12.36 +0.01 55 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 11.66 -0.01 55 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 10.99 -0.04 55 0 60 0
30DEC26 41.00 C 0.00 0.00 0.00 10.34 +0.03 55 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 9.73 -0.03 55 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 9.15 +0.09 55 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 8.59 -0.01 55 0 55 0
30DEC26 45.00 C 0.00 0.00 0.00 8.25 +0.25 57 0 69 0
30DEC26 46.00 C 0.00 0.00 0.00 7.82 +0.31 57 0 15 0
30DEC26 47.00 C 0.00 0.00 0.00 7.37 +0.36 58 0 234 0
30DEC26 48.00 C 0.00 0.00 0.00 6.78 +0.21 56 0 80 0
30DEC26 49.00 C 0.00 0.00 0.00 6.37 +0.11 57 0 535 0
30DEC26 50.00 C 5.78 5.78 5.78 5.98 +0.20 57 15 1,209 -15
30DEC26 52.50 C 4.97 4.97 4.97 5.12 +0.15 57 110 872 0
30DEC26 55.00 C 0.00 0.00 0.00 4.38 +0.16 58 0 4,466 0
30DEC26 57.50 C 3.83 3.83 3.83 3.68 +0.14 58 2 500 0
30DEC26 60.00 C 0.00 0.00 0.00 3.08 +0.13 58 0 923 0
30DEC26 62.50 C 0.00 0.00 0.00 2.57 +0.11 57 0 391 0
30DEC26 65.00 C 0.00 0.00 0.00 2.15 +0.11 57 0 1,184 0
30DEC26 67.50 C 0.00 0.00 0.00 1.79 +0.09 57 0 3,037 0
30DEC26 70.00 C 0.00 0.00 0.00 1.48 +0.07 57 0 2,468 0
30DEC26 72.50 C 0.00 0.00 0.00 1.23 +0.07 57 0 827 0
30DEC26 75.00 C 0.00 0.00 0.00 0.99 +0.03 57 0 2,547 0
30DEC26 77.50 C 0.00 0.00 0.00 0.85 +0.06 57 0 1,284 0
30DEC26 80.00 C 0.00 0.00 0.00 0.68 +0.02 57 0 2,234 0
30DEC26 82.50 C 0.00 0.00 0.00 0.56 +0.02 57 0 11,626 0
30DEC26 85.00 C 0.00 0.00 0.00 0.48 +0.03 57 0 230 0
30DEC26 87.50 C 0.00 0.00 0.00 0.40 +0.03 57 0 18 0
30DEC26 90.00 C 0.00 0.00 0.00 0.33 +0.03 57 0 97 0
30DEC26 92.50 C 0.00 0.00 0.00 0.27 +0.02 57 0 228 0
30DEC26 95.00 C 0.00 0.00 0.00 0.22 +0.01 57 0 9,001 0
30DEC26 97.50 C 0.00 0.00 0.00 0.19 +0.02 57 0 194 0
30DEC26 100.00 C 0.00 0.00 0.00 0.15 +0.01 57 0 409 0
30DEC26 102.50 C 0.00 0.00 0.00 0.13 +0.01 57 0 71 0
30DEC26 105.00 C 0.00 0.00 0.00 0.11 +0.01 57 0 23 0
30DEC26 107.50 C 0.00 0.00 0.00 0.09 +0.01 57 0 717 0
30MAR27 30.00 C 0.00 0.00 0.00 19.85 -0.04 58 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 19.05 -0.05 58 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 18.27 -0.05 58 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 17.51 -0.04 57 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 16.77 +0.01 57 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 16.05 +0.02 57 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 15.36 0.00 57 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 14.69 -0.01 57 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 14.04 -0.03 56 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 13.42 -0.02 56 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 12.81 -0.03 56 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 12.24 0.00 56 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 11.73 +0.05 57 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 11.16 +0.01 56 0 74 0
30MAR27 44.00 C 0.00 0.00 0.00 10.66 +0.01 56 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 10.17 +0.01 56 0 176 0
30MAR27 46.00 C 0.00 0.00 0.00 9.91 +0.30 58 0 90 0
30MAR27 47.00 C 9.11 9.11 9.11 9.46 +0.29 58 2 95 0
30MAR27 48.00 C 0.00 0.00 0.00 9.22 +0.46 59 0 167 0
30MAR27 49.00 C 8.30 8.30 8.30 8.56 +0.21 57 40 40 +5
30MAR27 50.00 C 7.99 7.99 7.99 8.18 +0.19 58 1 352 0
30MAR27 52.50 C 0.00 0.00 0.00 7.32 +0.19 58 0 405 0
30MAR27 55.00 C 6.51 6.51 6.51 6.57 +0.27 58 1 100 0
30MAR27 57.50 C 0.00 0.00 0.00 5.86 +0.30 58 0 223 0
30MAR27 60.00 C 5.15 5.15 5.15 5.19 +0.28 58 20 282 -20
30MAR27 62.50 C 0.00 0.00 0.00 4.60 +0.27 58 0 121 0
30MAR27 65.00 C 0.00 0.00 0.00 4.07 +0.25 58 0 203 0
30MAR27 67.50 C 0.00 0.00 0.00 3.60 +0.24 58 0 289 0
30MAR27 70.00 C 3.39 3.39 3.39 3.19 +0.23 58 4 277 +4
30MAR27 72.50 C 0.00 0.00 0.00 2.82 +0.21 58 0 425 0
30MAR27 75.00 C 0.00 0.00 0.00 2.50 +0.20 58 0 199 0
30MAR27 77.50 C 0.00 0.00 0.00 2.15 +0.12 57 0 174 0
30MAR27 80.00 C 0.00 0.00 0.00 1.90 +0.11 57 0 348 0
30MAR27 82.50 C 0.00 0.00 0.00 1.68 +0.10 57 0 244 0
30MAR27 85.00 C 0.00 0.00 0.00 1.49 +0.10 57 0 319 0
30MAR27 87.50 C 0.00 0.00 0.00 1.32 +0.09 57 0 71 0
30MAR27 90.00 C 0.00 0.00 0.00 1.17 +0.09 57 0 26 0
30MAR27 92.50 C 0.00 0.00 0.00 1.04 +0.08 57 0 15 0
30MAR27 95.00 C 0.00 0.00 0.00 0.95 +0.11 58 0 147 0
30MAR27 97.50 C 0.00 0.00 0.00 0.84 +0.09 58 0 293 0
30MAR27 100.00 C 0.00 0.00 0.00 0.75 +0.09 58 0 89 0
30MAR27 102.50 C 0.00 0.00 0.00 0.67 +0.09 58 0 347 0
29JUN27 36.00 C 0.00 0.00 0.00 16.86 +0.10 59 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 16.18 0.00 58 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 15.59 -0.01 58 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 15.02 -0.01 58 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 14.47 +0.04 58 0 1 0
29JUN27 41.00 C 0.00 0.00 0.00 13.93 -0.02 58 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 13.42 -0.02 58 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 12.93 -0.01 58 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 12.44 +0.02 58 0 10 0
29JUN27 45.00 C 0.00 0.00 0.00 11.99 +0.01 58 0 11 0
29JUN27 46.00 C 0.00 0.00 0.00 11.56 -0.02 58 0 46 0
29JUN27 47.00 C 0.00 0.00 0.00 11.25 +0.20 58 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 10.89 +0.24 59 0 20 0
29JUN27 49.00 C 0.00 0.00 0.00 10.51 +0.25 59 0 100 0
29JUN27 50.00 C 0.00 0.00 0.00 10.30 +0.40 60 0 21 0
29JUN27 52.50 C 0.00 0.00 0.00 9.25 +0.15 59 0 55 0
29JUN27 55.00 C 0.00 0.00 0.00 8.48 +0.08 59 0 27 0
29JUN27 57.50 C 0.00 0.00 0.00 7.78 +0.14 59 0 105 0
29JUN27 60.00 C 0.00 0.00 0.00 7.14 +0.18 60 0 57 0
29JUN27 62.50 C 0.00 0.00 0.00 6.51 +0.17 59 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 5.93 +0.16 59 0 125 0
29JUN27 67.50 C 0.00 0.00 0.00 5.41 +0.15 59 0 20 0
29JUN27 70.00 C 0.00 0.00 0.00 4.94 +0.15 59 0 330 0
29JUN27 72.50 C 0.00 0.00 0.00 4.51 +0.14 59 0 10 0
29JUN27 75.00 C 0.00 0.00 0.00 4.12 +0.14 59 0 2 0
29JUN27 77.50 C 0.00 0.00 0.00 3.76 +0.12 59 0 15 0
29JUN27 80.00 C 0.00 0.00 0.00 3.44 +0.12 59 0 400 0
29JUN27 82.50 C 0.00 0.00 0.00 3.14 +0.11 59 0 20 0
29JUN27 85.00 C 0.00 0.00 0.00 2.87 +0.10 59 0 130 0
29JUN27 87.50 C 0.00 0.00 0.00 2.63 +0.10 59 0 1 0
29JUN27 90.00 C 0.00 0.00 0.00 2.41 +0.09 59 0 349 0
29JUN27 92.50 C 0.00 0.00 0.00 2.21 +0.09 59 0 552 0
29JUN27 95.00 C 0.00 0.00 0.00 2.02 +0.08 59 0 1,001 0
TOTAL CALL 22,200 175,801 +10,814
21AUG26 35.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 36.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 36.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 37.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 37.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 38.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 38.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 39.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 39.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 40.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 40.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 41.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 41.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 42.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
21AUG26 42.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
21AUG26 43.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 43 0
21AUG26 43.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 667 0
21AUG26 44.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 206 0
21AUG26 44.50 P 0.00 0.00 0.00 0.00 -0.02 0 0 200 0
21AUG26 45.00 P 0.00 0.00 0.00 0.00 -0.03 0 0 110 0
21AUG26 45.50 P 0.00 0.00 0.00 0.00 -0.06 0 0 181 0
21AUG26 46.00 P 0.02 0.02 0.02 0.00 -0.12 0 4 66 -4
21AUG26 46.50 P 0.00 0.00 0.00 0.00 -0.20 0 0 921 0
21AUG26 47.00 P 0.14 0.14 0.06 0.00 -0.34 0 195 1,458 +146
21AUG26 47.50 P 0.27 0.30 0.13 0.00 -0.53 0 236 91 -90
21AUG26 48.00 P 0.64 0.64 0.08 0.00 -0.78 0 240 115 +105
21AUG26 48.50 P 0.00 0.00 0.00 0.40 -0.69 0 0 0 -230
21AUG26 49.00 P 0.00 0.00 0.00 0.90 -0.56 0 0 0 0
21AUG26 49.50 P 0.00 0.00 0.00 1.40 -0.42 0 0 0 0
21AUG26 50.00 P 0.00 0.00 0.00 1.90 -0.36 0 0 0 0
21AUG26 51.00 P 0.00 0.00 0.00 2.90 -0.30 0 0 0 0
21AUG26 52.00 P 0.00 0.00 0.00 3.90 -0.28 0 0 0 0
21AUG26 53.00 P 0.00 0.00 0.00 4.90 -0.28 0 0 0 0
21AUG26 54.00 P 0.00 0.00 0.00 5.90 -0.28 0 0 0 0
21AUG26 55.00 P 0.00 0.00 0.00 6.90 -0.28 0 0 0 0
21AUG26 56.00 P 0.00 0.00 0.00 7.90 -0.28 0 0 0 0
21AUG26 57.00 P 0.00 0.00 0.00 8.90 -0.34 0 0 0 0
21AUG26 58.00 P 0.00 0.00 0.00 9.90 -0.34 0 0 0 0
21AUG26 59.00 P 0.00 0.00 0.00 10.90 -0.34 0 0 0 0
21AUG26 60.00 P 0.00 0.00 0.00 11.90 -0.31 0 0 0 0
21AUG26 61.00 P 0.00 0.00 0.00 12.90 -0.31 0 0 0 0
21AUG26 62.00 P 0.00 0.00 0.00 13.90 -0.30 0 0 0 0
21AUG26 63.00 P 0.00 0.00 0.00 14.90 -0.34 0 0 0 0
21AUG26 64.00 P 0.00 0.00 0.00 15.90 -0.34 0 0 0 0
21AUG26 65.00 P 0.00 0.00 0.00 16.90 -0.34 0 0 0 0
21AUG26 66.00 P 0.00 0.00 0.00 17.90 - 0 0 0 -
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 131 0 2 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 123 0 30 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 99 0 12 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 91 0 10 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 84 0 104 0
28AUG26 37.00 P 0.00 0.00 0.00 0.02 0.00 84 0 6 0
28AUG26 38.00 P 0.00 0.00 0.00 0.03 0.00 80 0 54 0
28AUG26 39.00 P 0.00 0.00 0.00 0.05 -0.01 79 0 273 0
28AUG26 40.00 P 0.10 0.10 0.10 0.09 -0.01 79 69 683 -67
28AUG26 41.00 P 0.16 0.16 0.16 0.15 -0.01 78 10 533 +10
28AUG26 42.00 P 0.23 0.26 0.23 0.25 -0.02 78 203 1,238 +153
28AUG26 43.00 P 0.39 0.39 0.39 0.39 -0.02 79 30 633 -30
28AUG26 44.00 P 0.50 0.57 0.50 0.56 -0.05 77 20 527 -1
28AUG26 45.00 P 0.87 0.87 0.80 0.80 -0.07 77 29 966 -4
28AUG26 46.00 P 1.17 1.20 1.06 1.17 -0.03 79 230 1,280 +132
28AUG26 47.00 P 1.53 1.65 1.45 1.58 -0.04 79 1,816 1,936 +278
28AUG26 48.00 P 2.14 2.16 2.00 2.02 -0.11 78 664 492 -173
28AUG26 49.00 P 2.73 2.73 2.66 2.64 -0.08 81 23 759 0
28AUG26 50.00 P 0.00 0.00 0.00 3.19 -0.25 78 0 1,483 0
28AUG26 52.50 P 0.00 0.00 0.00 5.15 -0.08 84 0 1,287 0
28AUG26 55.00 P 0.00 0.00 0.00 7.38 -0.03 92 0 1,468 0
28AUG26 57.50 P 0.00 0.00 0.00 9.70 -0.17 98 0 273 0
28AUG26 60.00 P 0.00 0.00 0.00 12.13 -0.10 108 0 526 0
28AUG26 62.50 P 0.00 0.00 0.00 14.70 -0.04 130 0 1,667 0
28AUG26 65.00 P 0.00 0.00 0.00 17.05 -0.22 126 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 19.46 -0.29 122 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 21.96 -0.29 132 0 15 0
28AUG26 72.50 P 0.00 0.00 0.00 24.49 -0.26 150 0 15 0
28AUG26 75.00 P 0.00 0.00 0.00 27.04 -0.21 170 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 29.49 -0.26 170 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 31.99 -0.26 179 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 34.49 -0.21 188 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 36.99 -0.26 196 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 39.49 -0.26 205 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 42.04 -0.21 226 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 44.54 -0.22 233 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 47.04 -0.18 241 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.02 0.00 60 0 44 0
29SEP26 31.00 P 0.00 0.00 0.00 0.03 0.00 59 0 6 0
29SEP26 32.00 P 0.00 0.00 0.00 0.04 0.00 58 0 1 0
29SEP26 33.00 P 0.00 0.00 0.00 0.06 -0.01 57 0 11 0
29SEP26 34.00 P 0.00 0.00 0.00 0.10 0.00 58 0 19 0
29SEP26 35.00 P 0.00 0.00 0.00 0.14 -0.01 57 0 90 0
29SEP26 36.00 P 0.00 0.00 0.00 0.21 0.00 58 0 131 0
29SEP26 37.00 P 0.00 0.00 0.00 0.29 -0.01 58 0 618 0
29SEP26 38.00 P 0.37 0.37 0.37 0.39 -0.02 57 18 289 -18
29SEP26 39.00 P 0.00 0.00 0.00 0.51 -0.04 57 0 171 0
29SEP26 40.00 P 0.62 0.62 0.62 0.66 -0.05 56 54 397 +54
29SEP26 41.00 P 0.85 0.85 0.85 0.86 -0.04 56 8 252 +8
29SEP26 42.00 P 0.00 0.00 0.00 1.10 -0.04 56 0 583 0
29SEP26 43.00 P 0.00 0.00 0.00 1.36 -0.06 56 0 521 0
29SEP26 44.00 P 1.66 1.69 1.62 1.69 -0.05 56 417 1,179 +32
29SEP26 45.00 P 2.13 2.13 2.13 2.05 -0.08 56 1 706 +1
29SEP26 46.00 P 2.43 2.50 2.43 2.50 -0.05 57 225 869 +15
29SEP26 47.00 P 2.86 2.86 2.86 2.99 -0.07 57 2 2,418 +2
29SEP26 48.00 P 3.65 3.65 3.46 3.46 -0.12 57 123 863 +108
29SEP26 49.00 P 4.12 4.12 4.12 4.12 -0.04 58 15 743 0
29SEP26 50.00 P 4.64 4.64 4.64 4.73 -0.10 59 9 5,695 +9
29SEP26 52.50 P 0.00 0.00 0.00 6.28 -0.15 57 0 1,367 0
29SEP26 55.00 P 0.00 0.00 0.00 8.15 -0.27 57 0 2,193 0
29SEP26 57.50 P 0.00 0.00 0.00 10.50 -0.11 64 0 1,565 0
29SEP26 60.00 P 12.96 12.96 12.96 12.75 -0.04 67 1 10,403 0
29SEP26 62.50 P 0.00 0.00 0.00 14.91 -0.18 65 0 3,211 0
29SEP26 65.00 P 0.00 0.00 0.00 17.39 -0.12 71 0 8,314 0
29SEP26 67.50 P 0.00 0.00 0.00 19.75 -0.11 73 0 3,616 0
29SEP26 70.00 P 0.00 0.00 0.00 22.30 0.00 80 0 1,775 0
29SEP26 72.50 P 0.00 0.00 0.00 24.71 -0.07 82 0 3,004 0
29SEP26 75.00 P 0.00 0.00 0.00 27.22 -0.03 87 0 884 0
29SEP26 77.50 P 0.00 0.00 0.00 29.68 -0.10 91 0 915 0
29SEP26 80.00 P 0.00 0.00 0.00 32.10 -0.15 90 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 34.60 -0.11 95 0 30 0
29SEP26 85.00 P 0.00 0.00 0.00 37.10 -0.15 99 0 30 0
29SEP26 87.50 P 0.00 0.00 0.00 39.60 -0.15 103 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 42.10 -0.15 107 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 44.60 -0.16 111 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 47.10 -0.12 114 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 49.60 -0.11 118 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 52.10 -0.08 121 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 54.60 -0.09 124 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 57.10 -0.11 127 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 59.60 -0.11 130 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 62.10 -0.11 133 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 64.60 -0.12 136 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 67.10 -0.12 139 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 69.60 -0.12 142 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 72.10 -0.11 145 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 74.60 -0.12 147 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 77.10 -0.11 150 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 79.60 -0.12 153 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 82.10 -0.12 155 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.54 +0.04 55 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.68 +0.02 55 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.88 +0.06 56 0 963 0
29OCT26 39.00 P 0.00 0.00 0.00 1.09 +0.05 56 0 580 0
29OCT26 40.00 P 0.00 0.00 0.00 1.28 +0.01 55 0 603 0
29OCT26 41.00 P 0.00 0.00 0.00 1.55 0.00 55 0 210 0
29OCT26 42.00 P 0.00 0.00 0.00 1.84 -0.02 55 0 320 0
29OCT26 43.00 P 2.13 2.13 2.13 2.18 -0.03 55 15 262 0
29OCT26 44.00 P 0.00 0.00 0.00 2.54 -0.06 54 0 185 0
29OCT26 45.00 P 0.00 0.00 0.00 2.95 -0.07 54 0 235 0
29OCT26 46.00 P 3.39 3.39 3.39 3.42 -0.07 55 15 249 +15
29OCT26 47.00 P 3.98 3.98 3.91 3.93 +0.12 55 75 2,021 0
29OCT26 48.00 P 4.55 4.55 4.37 4.47 +0.21 55 105 311 +66
29OCT26 49.00 P 5.12 5.13 4.97 5.05 +0.14 56 89 252 +59
29OCT26 50.00 P 5.75 5.75 5.75 5.66 -0.05 56 30 313 +30
29OCT26 52.50 P 0.00 0.00 0.00 7.22 -0.04 55 0 205 0
29OCT26 55.00 P 0.00 0.00 0.00 9.20 -0.04 58 0 421 0
29OCT26 57.50 P 0.00 0.00 0.00 11.22 +0.13 60 0 25 0
29OCT26 60.00 P 0.00 0.00 0.00 13.32 +0.12 61 0 25 0
29OCT26 62.50 P 0.00 0.00 0.00 15.51 +0.10 62 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 17.77 +0.12 63 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 20.09 +0.13 65 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 22.45 +0.09 66 0 2 0
29OCT26 72.50 P 0.00 0.00 0.00 24.84 +0.06 68 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 27.27 +0.02 70 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 29.71 -0.07 72 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 32.18 -0.07 74 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 1.00 -0.01 57 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 1.21 -0.03 56 0 1 0
27NOV26 38.00 P 0.00 0.00 0.00 1.44 -0.03 57 0 131 0
27NOV26 39.00 P 0.00 0.00 0.00 1.67 -0.08 56 0 37 0
27NOV26 40.00 P 0.00 0.00 0.00 1.94 -0.10 56 0 377 0
27NOV26 41.00 P 0.00 0.00 0.00 2.27 +0.02 56 0 267 0
27NOV26 42.00 P 0.00 0.00 0.00 2.62 +0.03 56 0 116 0
27NOV26 43.00 P 0.00 0.00 0.00 3.00 +0.04 56 0 170 0
27NOV26 44.00 P 3.45 3.45 3.45 3.42 +0.04 56 15 463 0
27NOV26 45.00 P 3.93 3.93 3.93 3.87 +0.07 56 15 310 0
27NOV26 46.00 P 4.44 4.45 4.38 4.35 -0.12 56 75 641 +32
27NOV26 47.00 P 4.97 4.98 4.90 4.87 -0.12 56 60 531 0
27NOV26 48.00 P 5.46 5.46 5.32 5.42 +0.09 57 170 245 +170
27NOV26 49.00 P 6.04 6.12 5.92 5.99 -0.14 57 90 135 +45
27NOV26 50.00 P 0.00 0.00 0.00 6.60 -0.10 57 0 105 0
27NOV26 52.50 P 8.42 8.42 8.12 8.29 -0.10 58 60 210 +60
27NOV26 55.00 P 0.00 0.00 0.00 10.10 -0.07 59 0 15 0
27NOV26 57.50 P 0.00 0.00 0.00 12.03 +0.05 60 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 14.06 +0.07 61 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 16.17 +0.15 62 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 18.34 +0.15 62 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 20.58 -0.05 64 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 22.85 +0.16 64 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 25.17 +0.19 65 0 1 0
30DEC26 30.00 P 0.58 0.58 0.58 0.47 -0.01 57 30 55 +30
30DEC26 31.00 P 0.00 0.00 0.00 0.60 -0.01 57 0 59 0
30DEC26 32.00 P 0.00 0.00 0.00 0.73 -0.01 57 0 10 0
30DEC26 33.00 P 0.00 0.00 0.00 0.90 -0.01 57 0 48 0
30DEC26 34.00 P 0.00 0.00 0.00 1.04 -0.05 57 0 6 0
30DEC26 35.00 P 0.00 0.00 0.00 1.26 -0.02 57 0 58 0
30DEC26 36.00 P 1.52 1.52 1.52 1.47 -0.03 56 20 205 -20
30DEC26 37.00 P 0.00 0.00 0.00 1.72 -0.01 57 0 48 0
30DEC26 38.00 P 0.00 0.00 0.00 1.96 -0.07 56 0 339 0
30DEC26 39.00 P 0.00 0.00 0.00 2.26 -0.07 56 0 343 0
30DEC26 40.00 P 0.00 0.00 0.00 2.57 -0.06 56 0 433 0
30DEC26 41.00 P 0.00 0.00 0.00 2.92 -0.04 56 0 348 0
30DEC26 42.00 P 0.00 0.00 0.00 3.31 -0.01 56 0 620 0
30DEC26 43.00 P 0.00 0.00 0.00 3.72 -0.03 56 0 370 0
30DEC26 44.00 P 0.00 0.00 0.00 4.16 -0.01 56 0 672 0
30DEC26 45.00 P 0.00 0.00 0.00 4.63 +0.01 56 0 426 0
30DEC26 46.00 P 0.00 0.00 0.00 5.13 +0.02 56 0 742 0
30DEC26 47.00 P 0.00 0.00 0.00 5.66 +0.05 56 0 615 0
30DEC26 48.00 P 0.00 0.00 0.00 6.21 -0.11 56 0 343 0
30DEC26 49.00 P 0.00 0.00 0.00 6.79 +0.09 56 0 1,056 0
30DEC26 50.00 P 0.00 0.00 0.00 7.40 -0.11 57 0 2,630 0
30DEC26 52.50 P 0.00 0.00 0.00 9.02 -0.12 57 0 2,092 0
30DEC26 55.00 P 0.00 0.00 0.00 10.79 -0.16 58 0 8,196 0
30DEC26 57.50 P 0.00 0.00 0.00 12.74 0.00 59 0 443 0
30DEC26 60.00 P 0.00 0.00 0.00 14.73 +0.03 60 0 856 0
30DEC26 62.50 P 0.00 0.00 0.00 16.79 -0.04 61 0 481 0
30DEC26 65.00 P 0.00 0.00 0.00 18.91 +0.07 62 0 1,932 0
30DEC26 67.50 P 0.00 0.00 0.00 21.09 +0.10 62 0 3,048 0
30DEC26 70.00 P 0.00 0.00 0.00 23.31 +0.07 63 0 2,454 0
30DEC26 72.50 P 0.00 0.00 0.00 25.58 -0.07 63 0 400 0
30DEC26 75.00 P 0.00 0.00 0.00 27.87 +0.06 64 0 585 0
30DEC26 77.50 P 0.00 0.00 0.00 30.19 +0.05 64 0 228 0
30DEC26 80.00 P 0.00 0.00 0.00 32.66 +0.13 67 0 252 0
30DEC26 82.50 P 0.00 0.00 0.00 34.94 -0.08 66 0 12 0
30DEC26 85.00 P 0.00 0.00 0.00 37.35 +0.10 66 0 27 0
30DEC26 87.50 P 0.00 0.00 0.00 39.79 -0.08 68 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 42.24 -0.08 69 0 15 0
30DEC26 92.50 P 0.00 0.00 0.00 44.71 -0.05 70 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 47.14 -0.12 71 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 49.62 -0.09 72 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 52.10 -0.08 74 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 54.60 -0.09 76 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 57.14 -0.07 79 0 15 0
30DEC26 107.50 P 0.00 0.00 0.00 59.64 -0.07 81 0 1 0
30MAR27 30.00 P 0.00 0.00 0.00 1.21 +0.04 58 0 72 0
30MAR27 31.00 P 0.00 0.00 0.00 1.42 +0.05 58 0 67 0
30MAR27 32.00 P 0.00 0.00 0.00 1.66 +0.05 58 0 68 0
30MAR27 33.00 P 0.00 0.00 0.00 1.89 +0.04 58 0 6 0
30MAR27 34.00 P 0.00 0.00 0.00 2.13 +0.01 58 0 180 0
30MAR27 35.00 P 0.00 0.00 0.00 2.41 -0.01 57 0 2 0
30MAR27 36.00 P 0.00 0.00 0.00 2.70 -0.03 57 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 3.01 -0.02 57 0 197 0
30MAR27 38.00 P 0.00 0.00 0.00 3.36 -0.05 57 0 15 0
30MAR27 39.00 P 0.00 0.00 0.00 3.71 -0.07 57 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 4.08 -0.07 57 0 166 0
30MAR27 41.00 P 0.00 0.00 0.00 4.49 +0.05 57 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 4.96 +0.13 57 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 5.42 +0.15 57 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 5.90 +0.15 57 0 27 0
30MAR27 45.00 P 0.00 0.00 0.00 6.39 +0.14 57 0 242 0
30MAR27 46.00 P 0.00 0.00 0.00 6.91 +0.14 57 0 93 0
30MAR27 47.00 P 0.00 0.00 0.00 7.47 +0.15 57 0 65 0
30MAR27 48.00 P 0.00 0.00 0.00 8.04 +0.15 57 0 67 0
30MAR27 49.00 P 0.00 0.00 0.00 8.63 +0.16 57 0 189 0
30MAR27 50.00 P 0.00 0.00 0.00 9.24 -0.09 57 0 266 0
30MAR27 52.50 P 0.00 0.00 0.00 10.84 -0.10 58 0 395 0
30MAR27 55.00 P 0.00 0.00 0.00 12.57 -0.13 58 0 640 0
30MAR27 57.50 P 0.00 0.00 0.00 14.41 -0.04 59 0 176 0
30MAR27 60.00 P 0.00 0.00 0.00 16.38 +0.02 59 0 220 0
30MAR27 62.50 P 0.00 0.00 0.00 18.35 +0.02 60 0 177 0
30MAR27 65.00 P 0.00 0.00 0.00 20.38 +0.03 60 0 206 0
30MAR27 67.50 P 0.00 0.00 0.00 22.46 +0.05 61 0 128 0
30MAR27 70.00 P 0.00 0.00 0.00 24.58 +0.06 61 0 140 0
30MAR27 72.50 P 0.00 0.00 0.00 26.74 +0.04 61 0 50 0
30MAR27 75.00 P 0.00 0.00 0.00 28.94 +0.05 62 0 254 0
30MAR27 77.50 P 0.00 0.00 0.00 31.17 +0.10 62 0 1 0
30MAR27 80.00 P 0.00 0.00 0.00 33.43 +0.11 62 0 41 0
30MAR27 82.50 P 0.00 0.00 0.00 35.72 +0.05 63 0 33 0
30MAR27 85.00 P 0.00 0.00 0.00 38.02 +0.14 63 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 40.40 +0.10 64 0 46 0
30MAR27 90.00 P 0.00 0.00 0.00 42.80 +0.16 65 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 45.20 +0.25 65 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 47.61 +0.28 66 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 50.02 +0.24 67 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 52.43 +0.22 67 0 15 0
30MAR27 102.50 P 0.00 0.00 0.00 54.84 +0.14 67 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 3.76 -0.03 57 0 60 0
29JUN27 37.00 P 0.00 0.00 0.00 4.14 -0.11 57 0 126 0
29JUN27 38.00 P 0.00 0.00 0.00 4.51 -0.03 57 0 4 0
29JUN27 39.00 P 0.00 0.00 0.00 4.99 -0.16 58 0 3 0
29JUN27 40.00 P 0.00 0.00 0.00 5.42 -0.01 58 0 231 0
29JUN27 41.00 P 0.00 0.00 0.00 5.87 +0.02 57 0 116 0
29JUN27 42.00 P 0.00 0.00 0.00 6.32 -0.09 57 0 30 0
29JUN27 43.00 P 0.00 0.00 0.00 6.80 +0.04 57 0 22 0
29JUN27 44.00 P 0.00 0.00 0.00 7.31 +0.02 57 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 7.84 +0.03 57 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 8.39 +0.05 57 0 21 0
29JUN27 47.00 P 0.00 0.00 0.00 8.95 -0.12 57 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 9.52 +0.10 58 0 16 0
29JUN27 49.00 P 0.00 0.00 0.00 10.13 -0.13 58 0 6 0
29JUN27 50.00 P 0.00 0.00 0.00 10.74 -0.10 58 0 125 0
29JUN27 52.50 P 0.00 0.00 0.00 12.39 -0.05 58 0 65 0
29JUN27 55.00 P 0.00 0.00 0.00 14.08 -0.11 58 0 23 0
29JUN27 57.50 P 0.00 0.00 0.00 15.88 -0.11 59 0 106 0
29JUN27 60.00 P 0.00 0.00 0.00 17.80 -0.06 60 0 110 0
29JUN27 62.50 P 0.00 0.00 0.00 19.73 -0.06 60 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 21.71 +0.02 60 0 2 0
29JUN27 67.50 P 0.00 0.00 0.00 23.72 +0.01 61 0 212 0
29JUN27 70.00 P 0.00 0.00 0.00 25.79 +0.02 61 0 50 0
29JUN27 72.50 P 0.00 0.00 0.00 27.89 +0.03 61 0 15 0
29JUN27 75.00 P 0.00 0.00 0.00 30.02 +0.02 61 0 10 0
29JUN27 77.50 P 0.00 0.00 0.00 32.19 +0.08 61 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 34.38 +0.04 61 0 1 0
29JUN27 82.50 P 0.00 0.00 0.00 36.60 +0.08 62 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 38.85 +0.04 62 0 3 0
29JUN27 87.50 P 0.00 0.00 0.00 41.11 +0.04 62 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 43.39 +0.03 62 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 45.69 +0.04 62 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 48.06 +0.09 63 0 0 0
TOTAL PUT 5,506 120,295 +923
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$ 6.735
28AUG26 4.70 C 0.00 0.00 0.00 2.04 +0.10 108 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 1.94 +0.10 102 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.84 +0.13 96 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.74 +0.14 91 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.49 +0.13 76 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.24 +0.16 63 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.99 +0.13 50 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.75 +0.13 53 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.52 +0.11 49 0 0 0
28AUG26 6.50 C 0.27 0.29 0.16 0.31 +0.07 44 410 370 +370
28AUG26 6.75 C 0.14 0.16 0.14 0.17 +0.04 47 42 582 +42
28AUG26 7.00 C 0.08 0.08 0.08 0.08 +0.02 47 5 300 +5
28AUG26 7.25 C 0.02 0.02 0.02 0.03 0.00 47 38 194 +38
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 47 0 549 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 58 0 459 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 68 0 632 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 78 0 152 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 87 0 65 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 96 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 0.00 113 0 90 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 121 32 96 +32
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 128 0 150 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 135 0 80 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 149 0 166 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 162 0 78 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 174 0 60 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 185 0 3 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 196 0 29 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 207 0 15 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 216 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 226 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 235 0 30 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 243 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 252 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.04 +0.09 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.95 +0.09 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.86 +0.11 50 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.76 +0.13 47 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.51 +0.09 40 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.25 +0.08 0 0 18 0
29SEP26 5.75 C 0.00 0.00 0.00 1.04 +0.09 38 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.85 +0.06 42 0 0 0
29SEP26 6.25 C 0.65 0.65 0.65 0.68 +0.06 44 15 15 +15
29SEP26 6.50 C 0.51 0.51 0.51 0.54 +0.07 46 15 135 +15
29SEP26 6.75 C 0.35 0.35 0.35 0.41 +0.06 46 10 360 +10
29SEP26 7.00 C 0.00 0.00 0.00 0.31 +0.04 47 0 372 0
29SEP26 7.25 C 0.00 0.00 0.00 0.23 +0.04 47 0 246 0
29SEP26 7.50 C 0.15 0.15 0.15 0.17 +0.03 48 37 1,026 +37
29SEP26 7.75 C 0.00 0.00 0.00 0.12 +0.02 48 0 1,044 0
29SEP26 8.00 C 0.00 0.00 0.00 0.08 +0.01 47 0 658 0
29SEP26 8.25 C 0.00 0.00 0.00 0.06 +0.01 48 0 377 0
29SEP26 8.50 C 0.00 0.00 0.00 0.04 +0.01 48 0 668 0
29SEP26 8.75 C 0.00 0.00 0.00 0.03 +0.01 49 0 158 0
29SEP26 9.00 C 0.00 0.00 0.00 0.02 +0.01 49 0 243 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 47 0 123 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 51 0 429 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 54 0 110 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 57 0 277 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 63 0 250 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 68 0 17 0
29SEP26 11.50 C 0.01 0.01 0.01 0.01 0.00 73 20 46 +20
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 78 0 20 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 83 0 153 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 87 0 26 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 91 0 34 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 95 0 60 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 99 0 318 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 103 0 1,537 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 106 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 109 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 113 0 15 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 116 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 119 0 39 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 122 0 15 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 127 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 146 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 0.00 162 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 0.00 169 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 172 0 90 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 175 0 40 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 178 0 80 0
29OCT26 4.70 C 0.00 0.00 0.00 2.05 - 0 0 0 -
29OCT26 4.80 C 0.00 0.00 0.00 1.98 - 45 0 0 -
29OCT26 4.90 C 0.00 0.00 0.00 1.89 +0.12 46 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.79 +0.11 44 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.57 +0.10 45 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.36 +0.11 46 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.18 +0.09 48 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.00 +0.08 48 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.82 +0.06 46 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.68 +0.07 46 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.56 +0.06 47 0 15 0
29OCT26 7.00 C 0.00 0.00 0.00 0.46 +0.05 47 0 15 0
29OCT26 7.25 C 0.00 0.00 0.00 0.37 +0.04 47 0 33 0
29OCT26 7.50 C 0.00 0.00 0.00 0.30 +0.04 48 0 60 0
29OCT26 7.75 C 0.00 0.00 0.00 0.24 +0.03 48 0 90 0
29OCT26 8.00 C 0.00 0.00 0.00 0.19 +0.03 48 0 92 0
29OCT26 8.25 C 0.00 0.00 0.00 0.15 +0.03 48 0 22 0
29OCT26 8.50 C 0.00 0.00 0.00 0.12 +0.02 49 0 15 0
29OCT26 8.75 C 0.00 0.00 0.00 0.09 +0.01 48 0 23 0
29OCT26 9.00 C 0.00 0.00 0.00 0.07 +0.01 49 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.06 +0.01 50 0 34 0
29OCT26 9.50 C 0.00 0.00 0.00 0.04 0.00 48 0 15 0
29OCT26 9.75 C 0.00 0.00 0.00 0.03 0.00 48 0 38 0
29OCT26 10.00 C 0.00 0.00 0.00 0.02 0.00 47 0 251 0
27NOV26 4.70 C 0.00 0.00 0.00 2.07 - 0 0 0 -
27NOV26 4.80 C 0.00 0.00 0.00 1.99 - 37 0 0 -
27NOV26 4.90 C 0.00 0.00 0.00 1.89 - 35 0 0 -
27NOV26 5.00 C 0.00 0.00 0.00 1.82 +0.09 42 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 1.62 +0.09 44 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 1.42 +0.05 45 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.24 +0.05 45 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.07 +0.05 45 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.93 +0.07 47 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.79 +0.06 46 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.68 +0.06 47 0 13 0
27NOV26 7.00 C 0.00 0.00 0.00 0.57 +0.05 47 0 35 0
27NOV26 7.25 C 0.00 0.00 0.00 0.50 +0.06 49 0 52 0
27NOV26 7.50 C 0.00 0.00 0.00 0.42 +0.05 49 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.36 +0.05 49 0 0 0
27NOV26 8.00 C 0.30 0.30 0.30 0.29 +0.04 49 20 20 +20
27NOV26 8.25 C 0.24 0.24 0.23 0.25 +0.04 50 40 40 +40
27NOV26 8.50 C 0.00 0.00 0.00 0.20 +0.03 49 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.17 +0.03 49 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.14 +0.03 49 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.11 +0.02 49 0 40 0
27NOV26 9.50 C 0.00 0.00 0.00 0.09 +0.01 49 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.08 +0.02 50 0 5 0
27NOV26 10.00 C 0.00 0.00 0.00 0.06 +0.01 49 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.14 +0.11 44 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.06 +0.09 45 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.97 +0.09 45 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.88 +0.08 44 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.69 +0.06 45 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.50 +0.08 45 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.33 +0.05 46 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.17 +0.05 46 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.05 +0.10 48 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.91 +0.08 47 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.79 +0.07 47 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.69 +0.07 48 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.60 +0.06 48 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.52 +0.05 48 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.46 +0.06 49 0 1 0
30DEC26 8.00 C 0.00 0.00 0.00 0.39 +0.04 49 0 1 0
30DEC26 8.25 C 0.00 0.00 0.00 0.33 +0.04 48 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.28 +0.03 48 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.24 +0.03 48 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.20 +0.02 48 0 200 0
30DEC26 9.25 C 0.00 0.00 0.00 0.17 +0.02 48 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.15 +0.02 49 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.12 +0.01 48 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.11 +0.02 49 0 105 0
30DEC26 10.50 C 0.00 0.00 0.00 0.08 +0.01 49 0 53 0
30DEC26 11.00 C 0.00 0.00 0.00 0.05 0.00 48 0 17 0
30DEC26 11.50 C 0.00 0.00 0.00 0.04 +0.01 49 0 5 0
30DEC26 12.00 C 0.00 0.00 0.00 0.03 +0.01 50 0 200 0
30DEC26 12.50 C 0.00 0.00 0.00 0.02 +0.01 49 0 36 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 49 0 3 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 51 0 22 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 53 0 30 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 55 0 29 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 57 0 80 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 61 0 50 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 63 0 8 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 66 0 10 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 70 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 72 0 35 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 74 0 34 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 77 0 20 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 84 0 20 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 86 0 55 0
30MAR27 4.70 C 0.00 0.00 0.00 2.27 +0.08 46 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.20 +0.06 47 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.12 +0.08 46 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.05 +0.09 47 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.87 +0.07 47 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.70 +0.04 47 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.55 +0.04 47 0 0 0
30MAR27 6.00 C 1.29 1.29 1.29 1.40 +0.04 47 20 0 -20
30MAR27 6.25 C 0.00 0.00 0.00 1.27 +0.04 47 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.15 +0.04 47 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.04 +0.06 47 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.95 +0.07 48 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.86 +0.06 48 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.78 +0.06 49 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.71 +0.06 49 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.64 +0.06 49 0 4 0
30MAR27 8.25 C 0.00 0.00 0.00 0.58 +0.06 49 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.52 +0.05 49 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.47 +0.05 49 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.42 +0.05 49 0 1 0
30MAR27 9.25 C 0.00 0.00 0.00 0.38 +0.05 49 0 0 0
30MAR27 9.50 C 0.34 0.34 0.34 0.34 +0.04 49 4 4 +4
30MAR27 9.75 C 0.00 0.00 0.00 0.30 +0.04 49 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.27 +0.04 49 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.21 +0.02 49 0 80 0
30MAR27 11.00 C 0.00 0.00 0.00 0.17 +0.02 49 0 9 0
30MAR27 11.50 C 0.00 0.00 0.00 0.14 +0.02 49 0 1 0
30MAR27 12.00 C 0.00 0.00 0.00 0.11 +0.01 49 0 4 0
30MAR27 12.50 C 0.00 0.00 0.00 0.09 +0.01 49 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.07 +0.01 49 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.06 +0.01 50 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.05 +0.01 50 0 90 0
30MAR27 14.50 C 0.00 0.00 0.00 0.04 +0.01 50 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.03 +0.01 49 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.02 +0.01 48 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.01 0.00 45 0 40 0
30MAR27 16.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.01 0.00 49 0 35 0
29JUN27 4.70 C 0.00 0.00 0.00 2.41 +0.08 47 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.34 +0.08 48 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.27 +0.08 48 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.21 +0.09 48 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.04 +0.06 48 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.87 +0.07 47 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.73 +0.06 47 0 0 0
29JUN27 6.00 C 1.53 1.53 1.53 1.60 +0.08 47 20 0 -20
29JUN27 6.25 C 0.00 0.00 0.00 1.50 +0.09 49 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.38 +0.08 49 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.28 +0.09 49 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.18 +0.08 49 0 6 0
29JUN27 7.25 C 0.00 0.00 0.00 1.09 +0.07 49 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.01 +0.07 49 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.94 +0.07 50 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.87 +0.08 50 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.80 +0.07 50 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.73 +0.06 50 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.67 +0.06 49 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.62 +0.06 50 0 1,000 0
29JUN27 9.25 C 0.00 0.00 0.00 0.57 +0.06 50 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.52 +0.05 49 0 10 0
29JUN27 9.75 C 0.00 0.00 0.00 0.48 +0.05 49 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.44 +0.04 49 0 10 0
29JUN27 10.50 C 0.00 0.00 0.00 0.37 +0.04 49 0 10 0
29JUN27 11.00 C 0.00 0.00 0.00 0.31 +0.03 49 0 24 0
29JUN27 11.50 C 0.00 0.00 0.00 0.27 +0.03 50 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.22 +0.02 49 0 3 0
29JUN27 12.50 C 0.00 0.00 0.00 0.19 +0.02 49 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.16 +0.02 49 0 2 0
29JUN27 13.50 C 0.00 0.00 0.00 0.14 +0.02 49 0 25 0
TOTAL CALL 728 17,472 +608
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 82 0 1 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 66 0 170 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 -0.02 51 0 64 0
28AUG26 6.25 P 0.00 0.00 0.00 0.03 -0.04 49 0 77 0
28AUG26 6.50 P 0.00 0.00 0.00 0.08 -0.07 47 0 245 0
28AUG26 6.75 P 0.29 0.29 0.29 0.19 -0.10 49 1 595 0
28AUG26 7.00 P 0.43 0.50 0.43 0.35 -0.11 50 7 615 -5
28AUG26 7.25 P 0.00 0.00 0.00 0.56 -0.13 55 0 205 0
28AUG26 7.50 P 0.00 0.00 0.00 0.80 -0.13 65 0 139 0
28AUG26 7.75 P 0.00 0.00 0.00 1.05 -0.12 79 0 103 0
28AUG26 8.00 P 0.00 0.00 0.00 1.28 -0.14 77 0 180 0
28AUG26 8.25 P 0.00 0.00 0.00 1.56 -0.11 109 0 50 0
28AUG26 8.50 P 0.00 0.00 0.00 1.78 -0.14 97 0 52 0
28AUG26 8.75 P 0.00 0.00 0.00 2.08 -0.09 144 0 30 0
28AUG26 9.00 P 0.00 0.00 0.00 2.30 -0.12 135 0 145 0
28AUG26 9.25 P 0.00 0.00 0.00 2.55 -0.12 145 0 75 0
28AUG26 9.50 P 0.00 0.00 0.00 2.82 -0.10 168 0 30 0
28AUG26 9.75 P 0.00 0.00 0.00 3.06 -0.11 171 0 45 0
28AUG26 10.00 P 0.00 0.00 0.00 3.33 -0.09 194 0 60 0
28AUG26 10.50 P 0.00 0.00 0.00 3.83 -0.09 211 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 4.33 -0.09 227 0 15 0
28AUG26 11.50 P 0.00 0.00 0.00 4.78 -0.14 191 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 5.33 -0.09 257 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 5.82 -0.10 261 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 6.33 -0.09 282 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 6.81 -0.11 277 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 7.32 -0.10 298 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 7.82 -0.10 309 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 8.31 -0.11 308 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 8.80 -0.12 307 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
29SEP26 5.25 P 0.04 0.04 0.04 0.02 -0.02 47 80 80 +80
29SEP26 5.50 P 0.00 0.00 0.00 0.05 -0.01 50 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.08 -0.03 48 0 150 0
29SEP26 6.00 P 0.14 0.15 0.14 0.13 -0.04 48 6 96 +6
29SEP26 6.25 P 0.00 0.00 0.00 0.20 -0.05 47 0 338 0
29SEP26 6.50 P 0.00 0.00 0.00 0.30 -0.06 48 0 371 0
29SEP26 6.75 P 0.54 0.54 0.54 0.42 -0.07 48 15 477 0
29SEP26 7.00 P 0.68 0.68 0.59 0.57 -0.09 48 20 242 +20
29SEP26 7.25 P 0.00 0.00 0.00 0.75 -0.06 50 0 395 0
29SEP26 7.50 P 0.00 0.00 0.00 0.94 -0.06 51 0 210 0
29SEP26 7.75 P 0.00 0.00 0.00 1.14 -0.07 51 0 154 0
29SEP26 8.00 P 0.00 0.00 0.00 1.37 -0.11 55 0 150 0
29SEP26 8.25 P 0.00 0.00 0.00 1.60 -0.07 57 0 35 0
29SEP26 8.50 P 0.00 0.00 0.00 1.84 -0.08 61 0 34 0
29SEP26 8.75 P 0.00 0.00 0.00 2.08 -0.10 64 0 7 0
29SEP26 9.00 P 0.00 0.00 0.00 2.34 -0.08 71 0 5 0
29SEP26 9.25 P 0.00 0.00 0.00 2.56 -0.11 68 0 37 0
29SEP26 9.50 P 0.00 0.00 0.00 2.84 -0.09 80 0 35 0
29SEP26 9.75 P 0.00 0.00 0.00 3.06 -0.11 76 0 43 0
29SEP26 10.00 P 0.00 0.00 0.00 3.33 -0.09 86 0 35 0
29SEP26 10.50 P 0.00 0.00 0.00 3.83 -0.09 93 0 39 0
29SEP26 11.00 P 0.00 0.00 0.00 4.33 -0.09 100 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 4.78 -0.14 88 0 13 0
29SEP26 12.00 P 0.00 0.00 0.00 5.33 -0.09 113 0 57 0
29SEP26 12.50 P 0.00 0.00 0.00 5.82 -0.10 116 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 6.33 -0.09 125 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 6.81 -0.11 123 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 7.32 -0.10 132 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.82 -0.10 137 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 8.31 -0.11 138 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 8.80 -0.12 138 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 9.28 -0.14 131 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 9.78 -0.14 135 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 10.28 -0.14 138 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 10.80 -0.12 154 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 11.30 -0.12 157 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 11.83 -0.09 174 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 12.33 -0.09 178 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 12.84 -0.08 184 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 13.29 -0.13 166 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 14.28 -0.14 164 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 15.27 -0.15 160 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 16.29 -0.13 183 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 17.27 -0.15 170 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 18.34 -0.08 217 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 19.30 -0.12 205 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 20.30 -0.12 209 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 21.30 -0.12 214 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 22.30 -0.12 218 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 23.28 -0.14 208 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 24.33 -0.09 240 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 25.33 -0.09 244 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.02 - 48 0 0 -
29OCT26 4.80 P 0.00 0.00 0.00 0.03 - 50 0 0 -
29OCT26 4.90 P 0.00 0.00 0.00 0.04 -0.01 50 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.05 -0.01 50 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.07 -0.02 48 0 10 0
29OCT26 5.50 P 0.00 0.00 0.00 0.11 -0.03 48 0 16 0
29OCT26 5.75 P 0.00 0.00 0.00 0.17 -0.03 49 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.24 -0.04 48 0 0 0
29OCT26 6.25 P 0.41 0.41 0.41 0.33 -0.05 49 10 10 +10
29OCT26 6.50 P 0.00 0.00 0.00 0.44 -0.06 49 0 30 0
29OCT26 6.75 P 0.67 0.67 0.67 0.57 -0.06 49 15 23 +15
29OCT26 7.00 P 0.00 0.00 0.00 0.72 -0.07 50 0 66 0
29OCT26 7.25 P 0.00 0.00 0.00 0.88 -0.06 50 0 0 0
29OCT26 7.50 P 1.11 1.11 1.11 1.06 -0.08 50 20 58 0
29OCT26 7.75 P 0.00 0.00 0.00 1.24 -0.12 50 0 60 0
29OCT26 8.00 P 0.00 0.00 0.00 1.45 -0.11 51 0 48 0
29OCT26 8.25 P 0.00 0.00 0.00 1.66 -0.12 52 0 15 0
29OCT26 8.50 P 0.00 0.00 0.00 1.90 -0.10 55 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 2.11 -0.12 54 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 2.34 -0.11 55 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 2.60 -0.10 60 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.84 -0.09 62 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 3.06 -0.12 59 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 3.33 -0.09 66 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.05 - 49 0 0 -
27NOV26 4.80 P 0.00 0.00 0.00 0.06 - 49 0 0 -
27NOV26 4.90 P 0.00 0.00 0.00 0.07 - 49 0 0 -
27NOV26 5.00 P 0.00 0.00 0.00 0.09 -0.01 50 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.13 -0.02 50 0 10 0
27NOV26 5.50 P 0.00 0.00 0.00 0.18 -0.03 49 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.25 -0.03 49 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.33 -0.04 49 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.43 -0.05 49 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.54 -0.06 49 0 45 0
27NOV26 6.75 P 0.00 0.00 0.00 0.67 -0.06 49 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 0.83 -0.05 50 0 3 0
27NOV26 7.25 P 0.00 0.00 0.00 0.99 -0.06 50 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 1.17 -0.04 51 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 1.35 -0.04 51 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 1.55 -0.04 52 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 1.75 -0.09 53 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 1.97 -0.07 54 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 2.19 -0.06 55 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 2.41 -0.08 56 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 2.65 -0.05 58 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 2.87 -0.09 57 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 3.10 -0.10 58 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 3.34 -0.08 59 0 0 0
30DEC26 4.70 P 0.08 0.08 0.08 0.08 -0.02 48 8 8 +8
30DEC26 4.80 P 0.00 0.00 0.00 0.10 -0.01 49 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.11 -0.02 48 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.13 -0.02 49 0 14 0
30DEC26 5.25 P 0.00 0.00 0.00 0.18 -0.03 49 0 6 0
30DEC26 5.50 P 0.00 0.00 0.00 0.24 -0.02 48 0 2 0
30DEC26 5.75 P 0.00 0.00 0.00 0.32 -0.04 48 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.40 -0.05 48 0 20 0
30DEC26 6.25 P 0.00 0.00 0.00 0.51 -0.05 48 0 0 0
30DEC26 6.50 P 0.70 0.70 0.70 0.60 -0.07 46 2 16 -2
30DEC26 6.75 P 0.00 0.00 0.00 0.76 -0.07 49 0 74 0
30DEC26 7.00 P 0.00 0.00 0.00 0.90 -0.08 48 0 19 0
30DEC26 7.25 P 0.00 0.00 0.00 1.07 -0.06 49 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.24 -0.09 49 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.43 -0.05 50 0 4 0
30DEC26 8.00 P 0.00 0.00 0.00 1.62 -0.03 51 0 43 0
30DEC26 8.25 P 0.00 0.00 0.00 1.83 -0.09 52 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.03 -0.05 52 0 77 0
30DEC26 8.75 P 0.00 0.00 0.00 2.25 -0.09 53 0 88 0
30DEC26 9.00 P 0.00 0.00 0.00 2.46 -0.10 53 0 50 0
30DEC26 9.25 P 0.00 0.00 0.00 2.68 -0.10 54 0 16 0
30DEC26 9.50 P 0.00 0.00 0.00 2.91 -0.09 55 0 16 0
30DEC26 9.75 P 0.00 0.00 0.00 3.14 -0.06 55 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.38 -0.09 57 0 3 0
30DEC26 10.50 P 0.00 0.00 0.00 3.85 -0.09 58 0 2 0
30DEC26 11.00 P 0.00 0.00 0.00 4.33 -0.09 60 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.81 -0.11 61 0 4 0
30DEC26 12.00 P 0.00 0.00 0.00 5.33 -0.09 68 0 66 0
30DEC26 12.50 P 0.00 0.00 0.00 5.82 -0.10 69 0 9 0
30DEC26 13.00 P 0.00 0.00 0.00 6.33 -0.09 74 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 6.81 -0.11 74 0 160 0
30DEC26 14.00 P 0.00 0.00 0.00 7.32 -0.10 79 0 80 0
30DEC26 14.50 P 0.00 0.00 0.00 7.82 -0.10 82 0 20 0
30DEC26 15.00 P 0.00 0.00 0.00 8.31 -0.11 83 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 8.80 -0.12 83 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 9.30 -0.12 86 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 9.80 -0.12 88 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 10.30 -0.12 91 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 10.80 -0.12 93 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 11.30 -0.12 95 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 11.83 -0.09 104 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 12.33 -0.09 106 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 12.84 -0.08 110 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 13.30 -0.12 104 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 14.30 -0.12 107 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 15.30 -0.12 111 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 16.30 -0.12 115 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 17.30 -0.12 118 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 18.34 -0.08 129 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 19.30 -0.12 124 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.19 -0.02 49 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.21 -0.02 49 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.23 -0.02 49 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.26 -0.02 49 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.33 -0.03 49 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.41 -0.03 49 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.49 -0.04 48 0 0 0
30MAR27 6.00 P 0.63 0.63 0.63 0.62 -0.03 50 2 9 +2
30MAR27 6.25 P 0.00 0.00 0.00 0.71 -0.05 49 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.83 -0.06 48 0 30 0
30MAR27 6.75 P 0.00 0.00 0.00 0.97 -0.06 49 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.12 -0.07 49 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 1.28 -0.07 49 0 2 0
30MAR27 7.50 P 0.00 0.00 0.00 1.47 -0.02 50 0 1 0
30MAR27 7.75 P 0.00 0.00 0.00 1.64 -0.04 50 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 1.83 -0.01 51 0 1 0
30MAR27 8.25 P 0.00 0.00 0.00 2.02 -0.01 51 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.21 -0.02 51 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.41 -0.05 52 0 2 0
30MAR27 9.00 P 0.00 0.00 0.00 2.62 -0.04 52 0 2 0
30MAR27 9.25 P 0.00 0.00 0.00 2.83 -0.05 53 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.05 -0.08 53 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.26 -0.08 53 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.48 -0.08 53 0 4 0
30MAR27 10.50 P 0.00 0.00 0.00 3.93 -0.09 54 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.39 -0.09 54 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.86 -0.09 55 0 16 0
30MAR27 12.00 P 0.00 0.00 0.00 5.34 -0.09 56 0 15 0
30MAR27 12.50 P 0.00 0.00 0.00 5.84 -0.08 59 0 15 0
30MAR27 13.00 P 0.00 0.00 0.00 6.33 -0.09 61 0 15 0
30MAR27 13.50 P 0.00 0.00 0.00 6.81 -0.11 61 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 7.32 -0.10 65 0 90 0
30MAR27 14.50 P 0.00 0.00 0.00 7.82 -0.10 67 0 0 0
30MAR27 15.00 P 8.50 8.50 8.50 8.31 -0.11 68 2 4 0
30MAR27 15.50 P 0.00 0.00 0.00 8.80 -0.12 69 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 9.30 -0.12 71 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 9.80 -0.12 73 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 10.30 -0.12 75 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 10.80 -0.12 77 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.29 -0.01 50 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.32 0.00 50 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.35 0.00 50 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.38 -0.01 50 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.46 -0.02 49 0 20 0
29JUN27 5.50 P 0.00 0.00 0.00 0.54 -0.03 49 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.64 -0.05 49 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.76 -0.03 49 0 20 0
29JUN27 6.25 P 0.00 0.00 0.00 0.87 -0.05 49 0 20 0
29JUN27 6.50 P 0.00 0.00 0.00 1.00 -0.06 48 0 6 0
29JUN27 6.75 P 0.00 0.00 0.00 1.14 -0.06 49 0 3 0
29JUN27 7.00 P 0.00 0.00 0.00 1.29 -0.03 49 0 39 0
29JUN27 7.25 P 0.00 0.00 0.00 1.45 -0.05 49 0 28 0
29JUN27 7.50 P 0.00 0.00 0.00 1.62 -0.07 49 0 3 0
29JUN27 7.75 P 0.00 0.00 0.00 1.79 -0.08 50 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.00 -0.06 51 0 2 0
29JUN27 8.25 P 0.00 0.00 0.00 2.19 -0.05 52 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.38 -0.06 52 0 2 0
29JUN27 8.75 P 0.00 0.00 0.00 2.58 -0.06 52 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.77 -0.07 52 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.98 -0.06 53 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.19 -0.06 53 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 3.39 -0.07 53 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 3.60 -0.08 53 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 4.05 -0.07 54 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 4.49 -0.08 54 0 2 0
29JUN27 11.50 P 0.00 0.00 0.00 4.95 -0.07 55 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 5.41 -0.08 55 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 5.87 -0.09 55 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 6.36 -0.08 56 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 6.83 -0.10 56 0 0 0
TOTAL PUT 188 7,480 +134
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$ 16.090
28AUG26 9.75 C 0.00 0.00 0.00 6.34 +0.53 0 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 6.09 +0.51 0 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 5.62 +0.55 154 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 5.11 +0.54 128 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 4.61 +0.54 115 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 4.11 +0.54 101 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 3.60 +0.53 73 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 3.12 +0.58 84 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 2.60 +0.56 51 0 100 0
28AUG26 14.00 C 0.00 0.00 0.00 2.10 +0.56 41 0 115 0
28AUG26 14.50 C 0.00 0.00 0.00 1.60 +0.54 31 0 118 0
28AUG26 15.00 C 0.00 0.00 0.00 1.11 +0.48 29 0 198 0
28AUG26 15.50 C 0.00 0.00 0.00 0.67 +0.37 31 0 353 0
28AUG26 16.00 C 0.30 0.30 0.29 0.32 +0.20 30 65 394 +1
28AUG26 16.50 C 0.12 0.14 0.12 0.13 +0.09 31 208 258 +20
28AUG26 17.00 C 0.00 0.00 0.00 0.04 +0.03 32 0 193 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 32 0 146 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 41 0 42 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 50 0 137 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 57 0 78 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 65 0 125 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 72 0 103 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 86 0 5 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.35 +0.50 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.11 +0.49 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.62 +0.51 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.11 +0.49 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.62 +0.49 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.11 +0.49 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.60 +0.47 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.12 +0.53 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.65 +0.53 29 0 135 0
29SEP26 14.00 C 0.00 0.00 0.00 2.19 +0.52 31 0 130 0
29SEP26 14.50 C 0.00 0.00 0.00 1.75 +0.48 30 0 146 0
29SEP26 15.00 C 0.00 0.00 0.00 1.35 +0.41 30 0 411 0
29SEP26 15.50 C 0.00 0.00 0.00 0.97 +0.33 29 0 495 0
29SEP26 16.00 C 0.66 0.69 0.66 0.69 +0.25 29 12 426 +6
29SEP26 16.50 C 0.47 0.48 0.47 0.49 +0.21 30 7 212 +7
29SEP26 17.00 C 0.00 0.00 0.00 0.33 +0.16 31 0 137 0
29SEP26 17.50 C 0.00 0.00 0.00 0.21 +0.11 31 0 141 0
29SEP26 18.00 C 0.00 0.00 0.00 0.12 +0.07 30 0 86 0
29SEP26 18.50 C 0.00 0.00 0.00 0.07 +0.04 30 0 93 0
29SEP26 19.00 C 0.00 0.00 0.00 0.04 +0.02 30 0 444 0
29SEP26 19.50 C 0.00 0.00 0.00 0.03 +0.02 32 0 3 0
29SEP26 20.00 C 0.00 0.00 0.00 0.02 +0.01 33 0 21 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 64 0 40 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 6.39 +0.52 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 6.11 +0.48 0 0 1 0
29OCT26 10.50 C 0.00 0.00 0.00 5.65 +0.51 36 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 5.12 +0.49 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 4.63 +0.48 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 4.15 +0.49 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 3.68 +0.49 31 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 3.19 +0.44 28 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 2.74 +0.50 30 0 60 0
29OCT26 14.00 C 0.00 0.00 0.00 2.31 +0.48 30 0 115 0
29OCT26 14.50 C 0.00 0.00 0.00 1.90 +0.41 30 0 78 0
29OCT26 15.00 C 0.00 0.00 0.00 1.54 +0.41 30 0 110 0
29OCT26 15.50 C 0.00 0.00 0.00 1.18 +0.33 29 0 48 0
29OCT26 16.00 C 0.00 0.00 0.00 0.91 +0.27 29 0 90 0
29OCT26 16.50 C 0.64 0.64 0.64 0.69 +0.21 29 28 118 +28
29OCT26 17.00 C 0.40 0.50 0.40 0.51 +0.16 29 21 76 0
29OCT26 17.50 C 0.00 0.00 0.00 0.37 +0.13 30 0 31 0
29OCT26 18.00 C 0.00 0.00 0.00 0.28 +0.12 31 0 46 0
29OCT26 18.50 C 0.21 0.21 0.21 0.19 +0.08 30 40 55 +40
29OCT26 19.00 C 0.00 0.00 0.00 0.13 +0.06 30 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.09 +0.04 30 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.06 +0.03 31 0 2 0
29OCT26 21.00 C 0.00 0.00 0.00 0.03 +0.01 31 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 5.67 +0.45 44 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 5.18 +0.44 41 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 4.69 +0.46 39 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 4.18 +0.45 32 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 3.70 +0.45 31 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 3.22 +0.44 30 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 2.79 +0.52 31 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 2.35 +0.47 30 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 1.96 +0.43 30 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 1.61 +0.35 30 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 1.32 +0.33 31 0 15 0
27NOV26 16.00 C 1.05 1.05 1.05 1.06 +0.30 31 2 67 +2
27NOV26 16.50 C 0.00 0.00 0.00 0.81 +0.23 30 0 15 0
27NOV26 17.00 C 0.00 0.00 0.00 0.64 +0.21 31 0 1 0
27NOV26 17.50 C 0.00 0.00 0.00 0.49 +0.17 31 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 0.36 +0.13 30 0 30 0
27NOV26 18.50 C 0.00 0.00 0.00 0.27 +0.11 31 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.20 +0.09 31 0 38 0
27NOV26 19.50 C 0.00 0.00 0.00 0.14 +0.06 30 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.10 +0.04 30 0 45 0
27NOV26 21.00 C 0.00 0.00 0.00 0.05 +0.02 30 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.03 +0.01 32 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.39 +0.43 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.14 +0.42 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.67 +0.45 40 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.18 +0.44 38 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.69 +0.45 35 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.19 +0.45 31 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.71 +0.44 30 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.25 +0.43 30 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.79 +0.46 28 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.38 +0.43 28 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.00 +0.39 28 0 260 0
30DEC26 15.00 C 0.00 0.00 0.00 1.66 +0.34 28 0 260 0
30DEC26 15.50 C 0.00 0.00 0.00 1.36 +0.29 28 0 57 0
30DEC26 16.00 C 0.00 0.00 0.00 1.10 +0.23 28 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.87 +0.18 28 0 68 0
30DEC26 17.00 C 0.00 0.00 0.00 0.71 +0.17 29 0 102 0
30DEC26 17.50 C 0.00 0.00 0.00 0.56 +0.15 29 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.43 +0.11 28 0 1 0
30DEC26 18.50 C 0.00 0.00 0.00 0.33 +0.09 28 0 10 0
30DEC26 19.00 C 0.00 0.00 0.00 0.25 +0.07 28 0 17 0
30DEC26 19.50 C 0.00 0.00 0.00 0.19 +0.06 29 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.14 +0.04 28 0 7 0
30DEC26 21.00 C 0.00 0.00 0.00 0.08 +0.02 29 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 28 0 120 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 6.39 +0.42 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 6.17 +0.45 37 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.68 +0.44 34 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.20 +0.43 33 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.73 +0.45 32 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.28 +0.44 32 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.84 +0.43 31 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.42 +0.41 31 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.03 +0.47 30 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.68 +0.45 30 0 27 0
30MAR27 14.50 C 0.00 0.00 0.00 2.36 +0.43 30 0 74 0
30MAR27 15.00 C 0.00 0.00 0.00 2.06 +0.39 30 0 66 0
30MAR27 15.50 C 1.83 1.83 1.83 1.85 +0.42 31 1 20 0
30MAR27 16.00 C 0.00 0.00 0.00 1.55 +0.30 30 0 27 0
30MAR27 16.50 C 0.00 0.00 0.00 1.32 +0.25 30 0 129 0
30MAR27 17.00 C 0.00 0.00 0.00 1.14 +0.24 30 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.98 +0.23 30 0 39 0
30MAR27 18.00 C 0.00 0.00 0.00 0.84 +0.21 30 0 6 0
30MAR27 18.50 C 0.00 0.00 0.00 0.72 +0.20 31 0 16 0
30MAR27 19.00 C 0.00 0.00 0.00 0.61 +0.18 31 0 30 0
30MAR27 19.50 C 0.00 0.00 0.00 0.52 +0.16 31 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.43 +0.14 31 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 0.30 +0.11 31 0 5 0
30MAR27 22.00 C 0.00 0.00 0.00 0.20 +0.07 30 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.14 +0.05 31 0 1 0
29JUN27 9.75 C 0.00 0.00 0.00 6.44 +0.41 34 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 6.24 +0.45 37 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 5.77 +0.45 35 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 5.29 +0.43 33 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 4.84 +0.41 31 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 4.42 +0.40 31 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.03 +0.40 31 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.62 +0.36 30 0 32 0
29JUN27 13.50 C 0.00 0.00 0.00 3.26 +0.33 30 0 14 0
29JUN27 14.00 C 0.00 0.00 0.00 2.94 +0.37 30 0 12 0
29JUN27 14.50 C 0.00 0.00 0.00 2.65 +0.36 30 0 37 0
29JUN27 15.00 C 0.00 0.00 0.00 2.36 +0.34 30 0 24 0
29JUN27 15.50 C 0.00 0.00 0.00 2.10 +0.32 30 0 17 0
29JUN27 16.00 C 1.87 1.87 1.87 1.88 +0.28 30 1 1 +1
29JUN27 16.50 C 0.00 0.00 0.00 1.64 +0.23 30 0 2 0
29JUN27 17.00 C 0.00 0.00 0.00 1.47 +0.24 30 0 3 0
29JUN27 17.50 C 0.00 0.00 0.00 1.30 +0.22 30 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 1.15 +0.21 30 0 19 0
29JUN27 18.50 C 0.00 0.00 0.00 1.00 +0.18 30 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.88 +0.18 30 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.76 +0.15 30 0 40 0
29JUN27 20.00 C 0.00 0.00 0.00 0.66 +0.13 30 0 17 0
29JUN27 21.00 C 0.00 0.00 0.00 0.49 +0.10 30 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.37 +0.08 30 0 5 0
29JUN27 23.00 C 0.00 0.00 0.00 0.27 +0.06 30 0 86 0
TOTAL CALL 385 7,980 +105
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
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 0.00 136 0 1 0
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 0.00 110 0 36 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 98 0 65 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 85 0 78 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 74 0 177 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 62 0 78 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 51 0 364 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 -0.02 40 0 279 0
28AUG26 15.00 P 0.00 0.00 0.00 0.02 -0.07 33 0 433 0
28AUG26 15.50 P 0.00 0.00 0.00 0.07 -0.19 30 0 210 0
28AUG26 16.00 P 0.23 0.26 0.23 0.23 -0.35 31 45 165 -8
28AUG26 16.50 P 0.00 0.00 0.00 0.52 -0.48 30 0 457 0
28AUG26 17.00 P 0.00 0.00 0.00 0.94 -0.53 31 0 318 0
28AUG26 17.50 P 0.00 0.00 0.00 1.41 -0.56 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 1.91 -0.56 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 2.41 -0.56 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 2.91 -0.56 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 3.41 -0.56 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 3.91 -0.56 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 4.91 -0.56 0 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 5.91 -0.56 0 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 6.91 -0.56 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 64 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 58 0 8 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 52 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 47 0 56 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 41 0 164 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 36 0 103 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 143 0
29SEP26 13.50 P 0.00 0.00 0.00 0.03 -0.02 32 0 223 0
29SEP26 14.00 P 0.07 0.07 0.07 0.06 -0.04 31 5 196 0
29SEP26 14.50 P 0.12 0.12 0.12 0.12 -0.07 31 3 339 +3
29SEP26 15.00 P 0.21 0.21 0.20 0.21 -0.13 30 13 637 +1
29SEP26 15.50 P 0.38 0.38 0.38 0.37 -0.20 30 4 625 0
29SEP26 16.00 P 0.00 0.00 0.00 0.59 -0.27 31 0 974 0
29SEP26 16.50 P 0.00 0.00 0.00 0.88 -0.31 32 0 40 0
29SEP26 17.00 P 0.00 0.00 0.00 1.18 -0.41 30 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 1.57 -0.45 30 0 25 0
29SEP26 18.00 P 0.00 0.00 0.00 1.99 -0.50 30 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 2.44 -0.53 30 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.96 -0.51 37 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.47 -0.50 42 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.93 -0.54 40 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.96 -0.51 52 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.95 -0.52 58 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.95 -0.52 64 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.92 -0.55 62 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.92 -0.55 67 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.92 -0.55 73 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.92 -0.55 77 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 11.96 -0.51 94 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 39 0 13 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 17 0
29OCT26 12.50 P 0.00 0.00 0.00 0.02 -0.02 30 0 5 0
29OCT26 13.00 P 0.00 0.00 0.00 0.04 -0.04 30 0 130 0
29OCT26 13.50 P 0.09 0.09 0.09 0.08 -0.06 30 5 94 0
29OCT26 14.00 P 0.00 0.00 0.00 0.14 -0.09 30 0 360 0
29OCT26 14.50 P 0.00 0.00 0.00 0.24 -0.12 30 0 84 0
29OCT26 15.00 P 0.37 0.37 0.37 0.37 -0.18 30 5 198 +5
29OCT26 15.50 P 0.00 0.00 0.00 0.56 -0.23 31 0 65 0
29OCT26 16.00 P 0.80 0.80 0.80 0.79 -0.28 31 12 111 +12
29OCT26 16.50 P 0.00 0.00 0.00 1.07 -0.34 31 0 16 0
29OCT26 17.00 P 0.00 0.00 0.00 1.39 -0.34 31 0 5 0
29OCT26 17.50 P 0.00 0.00 0.00 1.71 -0.42 30 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 2.10 -0.46 30 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 2.53 -0.48 30 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 3.06 -0.42 36 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 3.51 -0.46 36 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 3.97 -0.50 36 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 4.96 -0.51 41 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 5.95 -0.52 46 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 6.95 -0.52 51 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.02 -0.01 31 0 15 0
27NOV26 12.00 P 0.00 0.00 0.00 0.04 -0.02 31 0 10 0
27NOV26 12.50 P 0.00 0.00 0.00 0.07 -0.03 31 0 2 0
27NOV26 13.00 P 0.00 0.00 0.00 0.11 -0.05 30 0 5 0
27NOV26 13.50 P 0.00 0.00 0.00 0.17 -0.08 30 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.27 -0.11 30 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.40 -0.14 30 0 42 0
27NOV26 15.00 P 0.00 0.00 0.00 0.57 -0.18 30 0 140 0
27NOV26 15.50 P 0.00 0.00 0.00 0.78 -0.22 30 0 170 0
27NOV26 16.00 P 0.00 0.00 0.00 1.03 -0.26 30 0 168 0
27NOV26 16.50 P 0.00 0.00 0.00 1.29 -0.32 29 0 15 0
27NOV26 17.00 P 0.00 0.00 0.00 1.62 -0.41 29 0 30 0
27NOV26 17.50 P 0.00 0.00 0.00 2.02 -0.40 30 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 2.40 -0.44 30 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 2.81 -0.39 30 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 3.25 -0.42 30 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 3.73 -0.39 32 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 4.16 -0.43 30 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 5.12 -0.38 32 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 6.08 -0.42 31 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 7.06 -0.42 31 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 -0.01 31 0 103 0
30DEC26 11.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 155 0
30DEC26 11.50 P 0.00 0.00 0.00 0.03 -0.02 29 0 55 0
30DEC26 12.00 P 0.00 0.00 0.00 0.05 -0.04 29 0 7 0
30DEC26 12.50 P 0.00 0.00 0.00 0.09 -0.06 29 0 49 0
30DEC26 13.00 P 0.00 0.00 0.00 0.14 -0.09 28 0 61 0
30DEC26 13.50 P 0.00 0.00 0.00 0.22 -0.12 28 0 62 0
30DEC26 14.00 P 0.00 0.00 0.00 0.34 -0.14 29 0 24 0
30DEC26 14.50 P 0.00 0.00 0.00 0.48 -0.18 29 0 260 0
30DEC26 15.00 P 0.00 0.00 0.00 0.66 -0.21 29 0 269 0
30DEC26 15.50 P 0.00 0.00 0.00 0.88 -0.26 29 0 2 0
30DEC26 16.00 P 0.00 0.00 0.00 1.14 -0.29 29 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 1.40 -0.36 28 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.72 -0.39 28 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.07 -0.43 28 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.45 -0.42 28 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.86 -0.43 28 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.36 -0.36 31 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.80 -0.36 32 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.23 -0.41 31 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.16 -0.42 32 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.11 -0.43 32 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.08 -0.41 32 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.06 -0.44 32 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.04 -0.56 30 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.03 -0.01 31 0 7 0
30MAR27 10.50 P 0.00 0.00 0.00 0.05 -0.01 31 0 65 0
30MAR27 11.00 P 0.00 0.00 0.00 0.08 -0.02 31 0 450 0
30MAR27 11.50 P 0.00 0.00 0.00 0.12 -0.02 30 0 61 0
30MAR27 12.00 P 0.19 0.19 0.19 0.18 -0.03 30 20 39 0
30MAR27 12.50 P 0.00 0.00 0.00 0.24 -0.06 30 0 25 0
30MAR27 13.00 P 0.00 0.00 0.00 0.34 -0.07 30 0 3 0
30MAR27 13.50 P 0.43 0.43 0.43 0.46 -0.09 30 5 15 -5
30MAR27 14.00 P 0.00 0.00 0.00 0.60 -0.12 30 0 1 0
30MAR27 14.50 P 0.00 0.00 0.00 0.77 -0.14 30 0 71 0
30MAR27 15.00 P 0.00 0.00 0.00 0.97 -0.17 30 0 113 0
30MAR27 15.50 P 0.00 0.00 0.00 1.19 -0.21 29 0 56 0
30MAR27 16.00 P 1.40 1.40 1.40 1.44 -0.22 29 1 66 +1
30MAR27 16.50 P 0.00 0.00 0.00 1.77 -0.20 30 0 45 0
30MAR27 17.00 P 0.00 0.00 0.00 2.08 -0.22 30 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.41 -0.26 30 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.75 -0.31 30 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.13 -0.32 30 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.52 -0.35 30 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.94 -0.37 30 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.37 -0.35 30 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.27 -0.39 31 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.19 -0.37 31 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.11 -0.41 30 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.05 -0.02 30 0 42 0
29JUN27 10.00 P 0.00 0.00 0.00 0.06 -0.03 30 0 47 0
29JUN27 10.50 P 0.00 0.00 0.00 0.10 -0.03 30 0 193 0
29JUN27 11.00 P 0.00 0.00 0.00 0.13 -0.06 29 0 225 0
29JUN27 11.50 P 0.00 0.00 0.00 0.20 -0.05 30 0 5 0
29JUN27 12.00 P 0.00 0.00 0.00 0.27 -0.08 30 0 40 0
29JUN27 12.50 P 0.00 0.00 0.00 0.36 -0.10 29 0 56 0
29JUN27 13.00 P 0.00 0.00 0.00 0.48 -0.11 29 0 16 0
29JUN27 13.50 P 0.00 0.00 0.00 0.63 -0.13 30 0 91 0
29JUN27 14.00 P 0.00 0.00 0.00 0.79 -0.16 30 0 106 0
29JUN27 14.50 P 0.00 0.00 0.00 0.99 -0.17 30 0 50 0
29JUN27 15.00 P 0.00 0.00 0.00 1.19 -0.20 30 0 77 0
29JUN27 15.50 P 0.00 0.00 0.00 1.43 -0.21 30 0 45 0
29JUN27 16.00 P 1.66 1.66 1.66 1.68 -0.24 30 1 45 0
29JUN27 16.50 P 0.00 0.00 0.00 1.97 -0.28 30 0 30 0
29JUN27 17.00 P 0.00 0.00 0.00 2.27 -0.30 30 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 2.63 -0.31 30 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.98 -0.30 30 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 3.36 -0.30 31 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.74 -0.32 31 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 4.14 -0.33 31 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.55 -0.35 31 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.37 -0.40 31 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 6.29 -0.39 32 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 7.20 -0.37 31 0 0 0
TOTAL PUT 119 11,056 +9
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$ 5.275
28AUG26 3.80 C 0.00 0.00 0.00 1.48 +0.19 105 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 1.38 +0.19 98 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 1.28 +0.19 90 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 1.18 +0.19 83 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 1.08 +0.19 76 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.98 +0.20 68 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.88 +0.20 61 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.78 +0.20 55 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.68 +0.20 48 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.58 +0.20 41 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.48 +0.19 34 0 0 0
28AUG26 4.90 C 0.37 0.37 0.37 0.38 +0.19 28 1 15 -1
28AUG26 5.00 C 0.00 0.00 0.00 0.28 +0.15 21 0 46 0
28AUG26 5.25 C 0.00 0.00 0.00 0.10 +0.08 29 0 124 0
28AUG26 5.50 C 0.02 0.02 0.01 0.02 +0.01 30 16 109 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 42 0 61 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 57 0 26 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 71 0 25 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 84 0 100 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 96 0 20 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.48 +0.19 0 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.38 +0.18 0 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.28 +0.19 0 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.18 +0.19 0 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.08 +0.18 0 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.98 +0.18 0 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.89 +0.19 24 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.79 +0.18 20 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.69 +0.16 17 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.60 +0.14 23 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.52 +0.14 26 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.45 +0.14 29 0 15 0
29SEP26 5.00 C 0.00 0.00 0.00 0.38 +0.12 30 0 295 0
29SEP26 5.25 C 0.00 0.00 0.00 0.24 +0.09 31 0 749 0
29SEP26 5.50 C 0.10 0.13 0.10 0.13 +0.05 31 12 568 +12
29SEP26 5.75 C 0.00 0.00 0.00 0.07 +0.03 32 0 220 0
29SEP26 6.00 C 0.03 0.03 0.03 0.04 +0.02 33 2 342 +2
29SEP26 6.25 C 0.00 0.00 0.00 0.02 +0.01 34 0 449 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 35 0 105 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 40 0 107 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 45 0 34 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 49 0 12 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 53 0 12 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 62 0 5 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 79 0 2 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 82 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 1.49 +0.17 0 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 1.38 +0.18 0 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 1.28 +0.17 0 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 1.18 +0.15 0 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 1.09 +0.17 0 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.99 +0.15 0 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.90 +0.14 17 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.81 +0.14 22 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.73 +0.14 26 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.65 +0.13 27 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.58 +0.14 29 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.52 +0.14 31 0 15 0
29OCT26 5.00 C 0.00 0.00 0.00 0.44 +0.10 29 0 15 0
29OCT26 5.25 C 0.27 0.27 0.27 0.30 +0.08 29 15 33 +15
29OCT26 5.50 C 0.19 0.19 0.19 0.21 +0.07 31 15 30 +15
29OCT26 5.75 C 0.00 0.00 0.00 0.13 +0.04 31 0 30 0
29OCT26 6.00 C 0.08 0.09 0.07 0.08 +0.03 31 215 200 +197
29OCT26 6.25 C 0.00 0.00 0.00 0.05 +0.02 32 0 0 0
29OCT26 6.50 C 0.04 0.04 0.04 0.03 +0.01 33 6 6 +6
29OCT26 6.75 C 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 33 0 20 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 1.20 +0.16 21 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 1.10 +0.15 0 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 1.01 +0.15 25 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.92 +0.14 27 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.84 +0.14 29 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.76 +0.14 30 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.68 +0.13 29 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.61 +0.12 30 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.55 +0.12 31 0 15 0
27NOV26 5.00 C 0.00 0.00 0.00 0.50 +0.13 33 0 90 0
27NOV26 5.25 C 0.00 0.00 0.00 0.36 +0.10 32 0 105 0
27NOV26 5.50 C 0.00 0.00 0.00 0.25 +0.08 32 0 65 0
27NOV26 5.75 C 0.00 0.00 0.00 0.17 +0.06 32 0 80 0
27NOV26 6.00 C 0.00 0.00 0.00 0.11 +0.04 32 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.07 +0.02 32 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.05 +0.02 33 0 3 0
27NOV26 6.75 C 0.00 0.00 0.00 0.03 +0.01 32 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.50 +0.16 28 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.40 +0.16 25 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.30 +0.15 22 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.21 +0.15 28 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.12 +0.15 29 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.03 +0.15 29 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.95 +0.15 30 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.87 +0.14 31 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 0.79 +0.13 31 0 1 0
30DEC26 4.70 C 0.00 0.00 0.00 0.72 +0.13 31 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.65 +0.12 31 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.59 +0.12 31 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.52 +0.10 31 0 254 0
30DEC26 5.25 C 0.00 0.00 0.00 0.40 +0.09 32 0 250 0
30DEC26 5.50 C 0.00 0.00 0.00 0.31 +0.09 33 0 87 0
30DEC26 5.75 C 0.00 0.00 0.00 0.23 +0.07 33 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.17 +0.06 33 0 11 0
30DEC26 6.25 C 0.00 0.00 0.00 0.12 +0.04 33 0 2 0
30DEC26 6.50 C 0.00 0.00 0.00 0.08 +0.03 32 0 1 0
30DEC26 6.75 C 0.00 0.00 0.00 0.06 +0.02 33 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.04 +0.01 33 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.03 +0.02 34 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.02 +0.01 34 0 20 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 34 0 13 0
30DEC26 8.25 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 0.01 0.00 38 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.52 +0.15 31 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.43 +0.15 31 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.35 +0.15 32 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.27 +0.15 33 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.19 +0.15 33 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.11 +0.14 32 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.04 +0.14 33 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.97 +0.14 33 0 2 0
30MAR27 4.60 C 0.00 0.00 0.00 0.90 +0.13 32 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.83 +0.12 32 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.77 +0.12 32 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.71 +0.11 32 0 2 0
30MAR27 5.00 C 0.00 0.00 0.00 0.66 +0.11 32 0 1 0
30MAR27 5.25 C 0.00 0.00 0.00 0.55 +0.11 33 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.45 +0.10 33 0 24 0
30MAR27 5.75 C 0.00 0.00 0.00 0.36 +0.08 33 0 3 0
30MAR27 6.00 C 0.00 0.00 0.00 0.28 +0.06 32 0 154 0
30MAR27 6.25 C 0.00 0.00 0.00 0.23 +0.06 33 0 8 0
30MAR27 6.50 C 0.00 0.00 0.00 0.18 +0.05 33 0 57 0
30MAR27 6.75 C 0.00 0.00 0.00 0.14 +0.04 33 0 9 0
30MAR27 7.00 C 0.00 0.00 0.00 0.11 +0.03 33 0 69 0
30MAR27 7.25 C 0.00 0.00 0.00 0.08 +0.02 32 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.07 +0.02 34 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.05 +0.01 33 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.04 +0.02 33 0 62 0
30MAR27 8.25 C 0.00 0.00 0.00 0.03 +0.02 33 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.02 +0.01 32 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.01 0.00 30 0 5 0
29JUN27 3.80 C 0.00 0.00 0.00 1.58 +0.15 34 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 1.51 +0.16 34 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 1.43 +0.15 34 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.35 +0.15 33 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 1.28 +0.15 34 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.21 +0.15 34 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.14 +0.14 33 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.07 +0.13 33 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.01 +0.13 33 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.94 +0.12 32 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.90 +0.14 33 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.84 +0.13 33 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.79 +0.13 33 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.67 +0.11 33 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.56 +0.09 33 0 59 0
29JUN27 5.75 C 0.00 0.00 0.00 0.48 +0.09 33 0 10 0
29JUN27 6.00 C 0.00 0.00 0.00 0.40 +0.08 33 0 13 0
29JUN27 6.25 C 0.00 0.00 0.00 0.33 +0.07 33 0 12 0
29JUN27 6.50 C 0.00 0.00 0.00 0.27 +0.05 33 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.23 +0.06 33 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.18 +0.04 33 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.15 +0.03 33 0 3 0
29JUN27 7.50 C 0.00 0.00 0.00 0.12 +0.02 32 0 3 0
29JUN27 7.75 C 0.00 0.00 0.00 0.10 +0.02 33 0 0 0
TOTAL CALL 282 5,299 +246
28AUG26 3.80 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.01 0.00 111 0 1 0
28AUG26 4.10 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.01 0.00 86 0 25 0
28AUG26 4.40 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.01 0.00 70 0 34 0
28AUG26 4.60 P 0.00 0.00 0.00 0.01 0.00 62 0 39 0
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 54 0 49 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 46 0 28 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 -0.02 38 0 64 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 -0.05 30 0 127 0
28AUG26 5.25 P 0.11 0.11 0.10 0.08 -0.13 31 20 131 +19
28AUG26 5.50 P 0.00 0.00 0.00 0.25 -0.19 34 0 179 0
28AUG26 5.75 P 0.00 0.00 0.00 0.48 -0.21 38 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.75 -0.19 72 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.00 -0.19 89 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.25 -0.19 103 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 1.49 -0.20 106 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 1.74 -0.20 118 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 1.98 -0.21 112 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.25 -0.19 154 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 2.48 -0.21 131 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 2.75 -0.19 175 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.01 0.00 54 0 1 0
29SEP26 3.90 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 40 0 1 0
29SEP26 4.30 P 0.00 0.00 0.00 0.01 0.00 36 0 11 0
29SEP26 4.40 P 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 -0.02 30 0 44 0
29SEP26 4.60 P 0.00 0.00 0.00 0.02 -0.03 31 0 8 0
29SEP26 4.70 P 0.00 0.00 0.00 0.04 -0.03 33 0 69 0
29SEP26 4.80 P 0.00 0.00 0.00 0.05 -0.04 31 0 45 0
29SEP26 4.90 P 0.08 0.08 0.08 0.07 -0.06 31 20 131 -15
29SEP26 5.00 P 0.00 0.00 0.00 0.10 -0.07 31 0 436 0
29SEP26 5.25 P 0.00 0.00 0.00 0.20 -0.10 31 0 538 0
29SEP26 5.50 P 0.35 0.35 0.35 0.35 -0.13 32 15 685 0
29SEP26 5.75 P 0.00 0.00 0.00 0.55 -0.16 35 0 250 0
29SEP26 6.00 P 0.00 0.00 0.00 0.77 -0.17 38 0 415 0
29SEP26 6.25 P 0.00 0.00 0.00 1.01 -0.18 43 0 431 0
29SEP26 6.50 P 0.00 0.00 0.00 1.25 -0.19 47 0 108 0
29SEP26 6.75 P 0.00 0.00 0.00 1.50 -0.19 53 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.75 -0.19 59 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.00 -0.19 64 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.25 -0.19 69 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.50 -0.19 74 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.75 -0.19 79 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.00 -0.19 83 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.25 -0.19 88 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.50 -0.19 92 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.75 -0.19 96 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.00 -0.19 99 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.25 -0.19 103 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.50 -0.19 107 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.01 0.00 33 0 1 0
29OCT26 4.20 P 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.02 -0.02 32 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.03 -0.02 32 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.04 -0.03 32 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.06 -0.03 33 0 3 0
29OCT26 4.70 P 0.00 0.00 0.00 0.07 -0.05 31 0 4 0
29OCT26 4.80 P 0.00 0.00 0.00 0.10 -0.05 32 0 1 0
29OCT26 4.90 P 0.00 0.00 0.00 0.13 -0.06 32 0 1 0
29OCT26 5.00 P 0.00 0.00 0.00 0.16 -0.07 32 0 86 0
29OCT26 5.25 P 0.00 0.00 0.00 0.27 -0.10 32 0 25 0
29OCT26 5.50 P 0.43 0.43 0.43 0.41 -0.14 32 15 59 0
29OCT26 5.75 P 0.00 0.00 0.00 0.59 -0.15 33 0 18 0
29OCT26 6.00 P 0.00 0.00 0.00 0.80 -0.15 34 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.03 -0.16 38 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 1.27 -0.17 41 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 1.51 -0.18 44 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 1.75 -0.19 46 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 2.00 -0.19 50 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 2.25 -0.19 54 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 2.50 -0.19 58 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.02 -0.02 30 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.03 -0.03 30 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.05 -0.02 32 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.07 -0.02 33 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.08 -0.04 31 0 3 0
27NOV26 4.60 P 0.00 0.00 0.00 0.10 -0.05 31 0 1 0
27NOV26 4.70 P 0.00 0.00 0.00 0.12 -0.07 30 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.16 -0.06 31 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.19 -0.08 31 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.23 -0.09 31 0 36 0
27NOV26 5.25 P 0.00 0.00 0.00 0.35 -0.11 31 0 133 0
27NOV26 5.50 P 0.00 0.00 0.00 0.49 -0.14 30 0 119 0
27NOV26 5.75 P 0.00 0.00 0.00 0.66 -0.15 29 0 193 0
27NOV26 6.00 P 0.00 0.00 0.00 0.89 -0.13 33 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 1.10 -0.14 33 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 1.32 -0.15 33 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 1.55 -0.16 32 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 1.79 -0.16 33 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 2.03 -0.16 32 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 2.28 -0.20 36 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 2.52 -0.21 31 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.04 -0.01 34 0 2 0
30DEC26 4.10 P 0.00 0.00 0.00 0.05 -0.01 33 0 1 0
30DEC26 4.20 P 0.00 0.00 0.00 0.06 -0.02 32 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.08 -0.02 33 0 4 0
30DEC26 4.40 P 0.00 0.00 0.00 0.10 -0.03 33 0 3 0
30DEC26 4.50 P 0.00 0.00 0.00 0.12 -0.04 32 0 44 0
30DEC26 4.60 P 0.00 0.00 0.00 0.14 -0.05 32 0 1 0
30DEC26 4.70 P 0.00 0.00 0.00 0.17 -0.06 32 0 82 0
30DEC26 4.80 P 0.00 0.00 0.00 0.21 -0.06 32 0 27 0
30DEC26 4.90 P 0.00 0.00 0.00 0.24 -0.07 31 0 55 0
30DEC26 5.00 P 0.00 0.00 0.00 0.28 -0.08 31 0 256 0
30DEC26 5.25 P 0.00 0.00 0.00 0.43 -0.07 33 0 262 0
30DEC26 5.50 P 0.00 0.00 0.00 0.56 -0.11 32 0 92 0
30DEC26 5.75 P 0.00 0.00 0.00 0.73 -0.12 32 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.93 -0.12 33 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.14 -0.14 34 0 6 0
30DEC26 6.50 P 0.00 0.00 0.00 1.35 -0.15 33 0 2 0
30DEC26 6.75 P 0.00 0.00 0.00 1.58 -0.15 34 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.81 -0.16 34 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.05 -0.16 35 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.29 -0.19 36 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.54 -0.19 39 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.78 -0.16 38 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.03 -0.16 41 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.27 -0.20 38 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.52 -0.20 41 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.77 -0.20 44 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.02 -0.20 47 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.26 -0.21 42 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.51 -0.20 45 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.05 -0.02 32 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.07 -0.02 33 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.09 -0.02 33 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.10 -0.04 32 0 1 0
30MAR27 4.20 P 0.00 0.00 0.00 0.12 -0.03 32 0 12 0
30MAR27 4.30 P 0.00 0.00 0.00 0.15 -0.04 33 0 3 0
30MAR27 4.40 P 0.00 0.00 0.00 0.17 -0.04 32 0 8 0
30MAR27 4.50 P 0.00 0.00 0.00 0.19 -0.06 32 0 60 0
30MAR27 4.60 P 0.00 0.00 0.00 0.23 -0.05 32 0 10 0
30MAR27 4.70 P 0.00 0.00 0.00 0.26 -0.06 32 0 48 0
30MAR27 4.80 P 0.00 0.00 0.00 0.30 -0.07 32 0 3 0
30MAR27 4.90 P 0.00 0.00 0.00 0.34 -0.08 32 0 44 0
30MAR27 5.00 P 0.00 0.00 0.00 0.41 -0.07 33 0 66 0
30MAR27 5.25 P 0.00 0.00 0.00 0.51 -0.09 32 0 90 0
30MAR27 5.50 P 0.00 0.00 0.00 0.65 -0.11 31 0 74 0
30MAR27 5.75 P 0.00 0.00 0.00 0.83 -0.10 32 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.01 -0.12 33 0 14 0
30MAR27 6.25 P 0.00 0.00 0.00 1.21 -0.12 33 0 5 0
30MAR27 6.50 P 0.00 0.00 0.00 1.42 -0.12 34 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.63 -0.14 34 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.86 -0.14 34 0 14 0
30MAR27 7.25 P 0.00 0.00 0.00 2.09 -0.14 35 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.32 -0.16 35 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.56 -0.17 36 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.80 -0.15 36 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.04 -0.16 37 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.29 -0.18 39 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.53 -0.19 38 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.10 -0.02 33 0 3 0
29JUN27 3.90 P 0.00 0.00 0.00 0.12 -0.02 33 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.14 -0.03 33 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.16 -0.03 33 0 26 0
29JUN27 4.20 P 0.00 0.00 0.00 0.18 -0.04 33 0 10 0
29JUN27 4.30 P 0.00 0.00 0.00 0.21 -0.04 33 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.24 -0.04 33 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.28 -0.04 33 0 17 0
29JUN27 4.60 P 0.00 0.00 0.00 0.31 -0.05 33 0 12 0
29JUN27 4.70 P 0.00 0.00 0.00 0.34 -0.06 32 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.38 -0.07 32 0 2 0
29JUN27 4.90 P 0.00 0.00 0.00 0.42 -0.08 32 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.47 -0.08 32 0 2 0
29JUN27 5.25 P 0.00 0.00 0.00 0.59 -0.10 32 0 40 0
29JUN27 5.50 P 0.00 0.00 0.00 0.74 -0.11 32 0 10 0
29JUN27 5.75 P 0.00 0.00 0.00 0.90 -0.12 32 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.08 -0.13 32 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.26 -0.13 32 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.48 -0.12 34 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 1.69 -0.12 34 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 1.90 -0.13 34 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.12 -0.14 34 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.35 -0.14 34 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 2.58 -0.15 35 0 0 0
TOTAL PUT 70 5,944 +4
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$ 149.000
21AUG26 130.00 C 0.00 0.00 0.00 19.00 -5.25 0 0 0 0
21AUG26 131.00 C 0.00 0.00 0.00 18.00 -5.24 0 0 0 0
21AUG26 132.00 C 0.00 0.00 0.00 17.00 -5.28 0 0 0 0
21AUG26 133.00 C 0.00 0.00 0.00 16.00 -5.39 0 0 0 0
21AUG26 134.00 C 0.00 0.00 0.00 15.00 -5.45 0 0 0 0
21AUG26 135.00 C 0.00 0.00 0.00 14.00 -5.54 0 0 0 0
21AUG26 136.00 C 0.00 0.00 0.00 13.00 -5.58 0 0 0 0
21AUG26 137.00 C 0.00 0.00 0.00 12.00 -5.68 0 0 0 0
21AUG26 138.00 C 0.00 0.00 0.00 11.00 -5.81 0 0 0 0
21AUG26 139.00 C 0.00 0.00 0.00 10.00 -5.60 0 0 0 0
21AUG26 140.00 C 0.00 0.00 0.00 9.00 -6.11 0 2 0 -2
21AUG26 141.00 C 2.30 3.90 2.30 8.00 -6.09 0 6 0 0
21AUG26 142.00 C 4.08 7.00 4.08 7.00 -6.33 0 8 0 0
21AUG26 143.00 C 2.97 6.00 2.97 6.00 -6.83 0 5 0 0
21AUG26 144.00 C 2.50 5.30 2.50 5.00 -7.00 0 5 0 -1
21AUG26 145.00 C 2.30 4.00 1.37 4.00 -6.78 0 57 0 0
21AUG26 146.00 C 1.84 1.94 0.61 3.00 -6.96 0 153 0 0
21AUG26 147.00 C 1.40 2.50 0.45 2.00 -7.87 0 603 0 -19
21AUG26 148.00 C 1.30 2.15 0.25 1.00 -8.20 0 573 0 -174
21AUG26 149.00 C 0.80 1.37 0.05 0.00 -8.26 0 1,707 420 -43
21AUG26 150.00 C 0.50 1.28 0.04 0.00 -7.72 0 764 2,686 -311
21AUG26 152.50 C 0.50 0.50 0.12 0.00 -6.47 0 166 1,626 -126
21AUG26 155.00 C 0.80 0.80 0.01 0.00 -4.98 0 144 1,356 -41
21AUG26 157.50 C 0.01 0.03 0.01 0.00 -3.97 0 37 1,036 -14
21AUG26 160.00 C 0.10 0.10 0.01 0.00 -3.13 0 42 586 -12
21AUG26 162.50 C 0.09 0.09 0.01 0.00 -2.43 0 115 410 -4
21AUG26 165.00 C 0.28 0.28 0.03 0.00 -1.86 0 41 540 -38
21AUG26 167.50 C 0.01 0.01 0.01 0.00 -1.41 0 51 412 -40
21AUG26 170.00 C 0.01 0.01 0.01 0.00 -1.05 0 7 1,023 -5
21AUG26 172.50 C 0.00 0.00 0.00 0.00 -0.77 0 0 721 0
21AUG26 175.00 C 0.00 0.00 0.00 0.00 -0.56 0 0 419 0
21AUG26 177.50 C 0.00 0.00 0.00 0.00 -0.40 0 0 192 0
21AUG26 180.00 C 0.03 0.03 0.03 0.00 -0.28 0 1 170 0
21AUG26 182.50 C 0.00 0.00 0.00 0.00 -0.20 0 0 48 0
21AUG26 185.00 C 0.00 0.00 0.00 0.00 -0.14 0 0 52 0
21AUG26 187.50 C 0.00 0.00 0.00 0.00 -0.10 0 0 465 0
21AUG26 190.00 C 0.00 0.00 0.00 0.00 -0.07 0 0 110 0
21AUG26 192.50 C 0.00 0.00 0.00 0.00 -0.05 0 0 15 0
21AUG26 195.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 15 0
21AUG26 197.50 C 0.00 0.00 0.00 0.00 -0.02 0 0 30 0
21AUG26 200.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 75 0
21AUG26 202.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 205.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 207.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 74.04 -4.71 0 0 15 0
28AUG26 77.50 C 0.00 0.00 0.00 71.54 -4.71 0 0 30 0
28AUG26 80.00 C 0.00 0.00 0.00 69.04 -4.71 0 0 15 0
28AUG26 82.50 C 0.00 0.00 0.00 66.55 -5.53 133 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 64.05 -5.28 122 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 61.55 -4.71 108 0 15 0
28AUG26 90.00 C 0.00 0.00 0.00 59.05 -4.71 0 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 56.55 -4.71 0 0 15 0
28AUG26 95.00 C 0.00 0.00 0.00 54.05 -4.71 0 0 30 0
28AUG26 97.50 C 0.00 0.00 0.00 51.55 -5.09 0 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 49.06 -4.88 92 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 46.56 -4.65 83 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 44.06 -5.32 73 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 41.56 -4.83 0 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 39.06 -4.71 0 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 36.56 -4.72 0 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 34.06 -4.67 0 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 31.89 -5.08 100 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 29.07 -5.36 50 0 0 0
28AUG26 122.50 C 0.00 0.00 0.00 26.57 -4.74 43 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 24.07 -5.16 0 0 0 0
28AUG26 127.50 C 0.00 0.00 0.00 21.57 -5.67 0 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 19.08 -5.39 36 0 0 0
28AUG26 132.50 C 0.00 0.00 0.00 16.59 -5.44 34 0 20 0
28AUG26 135.00 C 0.00 0.00 0.00 14.14 -5.40 36 0 50 0
28AUG26 137.50 C 10.34 10.34 10.34 11.73 -5.00 35 15 38 +15
28AUG26 140.00 C 8.56 8.56 8.56 9.43 -5.73 35 15 91 +15
28AUG26 142.50 C 6.93 6.93 6.93 7.51 -6.08 39 15 71 -260
28AUG26 145.00 C 2.58 5.20 2.58 5.23 -6.48 33 574 529 +382
28AUG26 147.50 C 3.00 4.25 2.28 3.70 -6.27 34 1,395 1,667 +521
28AUG26 150.00 C 2.00 3.01 1.31 2.44 -5.69 34 4,088 4,910 +2,281
28AUG26 152.50 C 1.15 2.00 0.92 1.53 -5.45 35 4,612 8,811 +3,336
28AUG26 155.00 C 0.70 1.30 0.42 0.90 -4.70 35 7,205 11,914 +3,353
28AUG26 157.50 C 0.70 0.80 0.29 0.50 -4.12 35 1,833 7,042 +667
28AUG26 160.00 C 0.66 0.66 0.16 0.26 -3.34 35 524 9,717 +53
28AUG26 162.50 C 0.36 0.37 0.12 0.13 -2.68 35 83 8,819 -2
28AUG26 165.00 C 0.40 0.40 0.09 0.06 -2.14 35 604 10,172 -281
28AUG26 167.50 C 0.10 0.23 0.08 0.03 -1.70 36 75 8,777 -40
28AUG26 170.00 C 0.30 0.30 0.03 0.01 -1.34 35 560 17,156 -217
28AUG26 172.50 C 0.17 0.17 0.15 0.01 -1.02 39 5 1,853 -5
28AUG26 175.00 C 0.34 0.34 0.05 0.01 -0.78 42 22 2,858 -22
28AUG26 177.50 C 0.00 0.00 0.00 0.01 -0.56 46 0 1,653 0
28AUG26 180.00 C 0.13 0.13 0.05 0.01 -0.42 49 66 1,680 -12
28AUG26 182.50 C 0.00 0.00 0.00 0.01 -0.30 52 0 914 0
28AUG26 185.00 C 0.18 0.18 0.17 0.01 -0.21 55 30 1,585 0
28AUG26 187.50 C 0.06 0.06 0.06 0.01 -0.15 58 1 628 0
28AUG26 190.00 C 0.11 0.11 0.11 0.01 -0.10 61 5 1,755 -5
28AUG26 192.50 C 0.00 0.00 0.00 0.01 -0.07 64 0 510 0
28AUG26 195.00 C 0.00 0.00 0.00 0.01 -0.05 67 0 603 0
28AUG26 197.50 C 0.00 0.00 0.00 0.01 -0.03 70 0 319 0
28AUG26 200.00 C 0.00 0.00 0.00 0.01 -0.02 73 0 1,995 0
28AUG26 205.00 C 0.00 0.00 0.00 0.01 -0.01 79 0 815 0
28AUG26 210.00 C 0.00 0.00 0.00 0.01 0.00 84 0 2,383 0
28AUG26 215.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28AUG26 220.00 C 0.00 0.00 0.00 0.01 0.00 94 0 18 0
28AUG26 225.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28AUG26 230.00 C 0.00 0.00 0.00 0.01 0.00 104 0 53 0
28AUG26 235.00 C 0.00 0.00 0.00 0.01 0.00 108 0 55 0
28AUG26 240.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
28AUG26 245.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
28AUG26 255.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 74.23 -5.76 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 71.74 -5.09 0 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 69.25 -5.50 0 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 66.76 -5.55 54 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 64.27 -5.44 54 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 61.77 -5.56 0 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 59.28 -5.42 0 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 56.79 -5.31 41 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 54.30 -5.11 43 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 51.81 -5.10 42 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 49.31 -5.30 0 0 3 0
29SEP26 102.50 C 0.00 0.00 0.00 46.82 -5.66 0 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 44.33 -5.43 32 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 41.84 -5.44 32 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 39.36 -4.88 34 0 625 0
29SEP26 112.50 C 0.00 0.00 0.00 36.88 -5.43 34 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 34.41 -5.34 34 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 31.96 -5.60 34 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 29.52 -5.99 34 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 27.12 -5.82 34 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 24.76 -4.51 34 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 22.46 -4.78 34 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 20.22 -5.22 34 0 150 0
29SEP26 132.50 C 0.00 0.00 0.00 18.07 -4.73 34 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 16.02 -5.31 34 0 1 0
29SEP26 137.50 C 12.80 12.80 12.80 14.09 -4.99 34 15 45 +15
29SEP26 140.00 C 8.50 11.00 8.50 11.91 -5.65 32 67 157 +37
29SEP26 142.50 C 10.08 10.08 10.08 10.29 -5.50 32 15 415 +15
29SEP26 145.00 C 7.00 8.20 6.50 8.80 -4.97 33 113 426 +108
29SEP26 147.50 C 5.16 7.00 5.15 7.46 -4.88 33 129 856 +102
29SEP26 150.00 C 5.00 6.72 4.28 6.27 -4.85 33 398 2,254 +378
29SEP26 152.50 C 3.89 5.30 3.56 5.21 -4.46 33 892 4,123 +576
29SEP26 155.00 C 3.17 4.77 3.00 4.30 -4.30 33 559 3,305 +285
29SEP26 157.50 C 2.46 4.00 2.46 3.51 -4.07 33 239 3,490 +131
29SEP26 160.00 C 2.50 3.31 2.19 2.83 -3.86 34 482 3,832 +241
29SEP26 162.50 C 2.02 2.51 1.89 2.32 -3.55 34 612 1,555 +237
29SEP26 165.00 C 1.90 2.20 1.52 1.91 -3.20 34 1,072 1,794 +791
29SEP26 167.50 C 2.31 2.31 1.48 1.50 -2.97 34 244 1,077 +55
29SEP26 170.00 C 1.52 1.52 1.04 1.17 -2.66 34 395 3,045 +168
29SEP26 172.50 C 0.89 0.89 0.89 0.91 -2.36 34 8 868 +8
29SEP26 175.00 C 0.84 1.05 0.70 0.69 -2.09 34 98 5,311 +69
29SEP26 177.50 C 0.80 0.80 0.80 0.53 -1.82 34 16 1,381 +4
29SEP26 180.00 C 0.72 0.80 0.58 0.40 -1.58 34 232 1,209 +79
29SEP26 182.50 C 0.50 0.50 0.50 0.30 -1.37 34 1 1,351 -1
29SEP26 185.00 C 0.50 0.50 0.50 0.22 -1.17 34 37 1,554 -15
29SEP26 187.50 C 0.37 0.37 0.36 0.16 -1.00 34 155 842 +38
29SEP26 190.00 C 0.40 0.40 0.36 0.12 -0.85 34 23 1,684 -8
29SEP26 192.50 C 0.00 0.00 0.00 0.09 -0.69 34 0 466 0
29SEP26 195.00 C 0.31 0.31 0.30 0.07 -0.57 35 8 1,060 0
29SEP26 197.50 C 0.00 0.00 0.00 0.05 -0.48 35 0 602 0
29SEP26 200.00 C 0.44 0.44 0.17 0.04 -0.40 35 82 2,076 -19
29SEP26 205.00 C 0.20 0.22 0.20 0.02 -0.27 35 8 307 0
29SEP26 210.00 C 0.14 0.14 0.14 0.01 -0.18 35 1 766 -1
29SEP26 215.00 C 0.00 0.00 0.00 0.01 -0.12 37 0 247 0
29SEP26 220.00 C 0.00 0.00 0.00 0.01 -0.07 39 0 666 0
29SEP26 225.00 C 0.00 0.00 0.00 0.01 -0.05 41 0 342 0
29SEP26 230.00 C 0.00 0.00 0.00 0.01 -0.03 43 0 1,606 0
29SEP26 235.00 C 0.00 0.00 0.00 0.01 -0.02 45 0 139 0
29SEP26 240.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 1,000 0
29SEP26 245.00 C 0.00 0.00 0.00 0.01 0.00 49 0 228 0
29SEP26 250.00 C 0.00 0.00 0.00 0.01 0.00 51 0 593 0
29SEP26 255.00 C 0.00 0.00 0.00 0.01 0.00 53 0 439 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 0.00 54 0 627 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 56 0 900 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 58 0 1,096 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 59 0 571 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 0.00 61 0 2,130 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 63 0 695 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 0.00 64 0 1,463 0
29SEP26 295.00 C 0.00 0.00 0.00 0.01 0.00 66 0 1,045 0
29SEP26 300.00 C 0.00 0.00 0.00 0.01 0.00 67 0 1,147 0
29SEP26 310.00 C 0.00 0.00 0.00 0.01 0.00 70 0 554 0
29SEP26 320.00 C 0.00 0.00 0.00 0.01 0.00 73 0 134 0
29SEP26 330.00 C 0.00 0.00 0.00 0.01 0.00 75 0 200 0
29SEP26 340.00 C 0.00 0.00 0.00 0.01 0.00 78 0 142 0
29SEP26 350.00 C 0.00 0.00 0.00 0.01 0.00 80 0 433 0
29SEP26 360.00 C 0.00 0.00 0.00 0.01 0.00 83 0 316 0
29SEP26 370.00 C 0.00 0.00 0.00 0.01 0.00 85 0 229 0
29SEP26 380.00 C 0.00 0.00 0.00 0.01 0.00 87 0 461 0
29SEP26 390.00 C 0.00 0.00 0.00 0.01 0.00 89 0 302 0
29SEP26 400.00 C 0.00 0.00 0.00 0.01 0.00 91 0 201 0
29SEP26 410.00 C 0.00 0.00 0.00 0.01 0.00 93 0 249 0
29SEP26 420.00 C 0.00 0.00 0.00 0.01 0.00 95 0 390 0
29SEP26 430.00 C 0.00 0.00 0.00 0.01 0.00 97 0 370 0
29SEP26 440.00 C 0.00 0.00 0.00 0.01 0.00 99 0 368 0
29SEP26 450.00 C 0.00 0.00 0.00 0.01 0.00 101 0 413 0
29OCT26 75.00 C 0.00 0.00 0.00 74.41 -5.58 0 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 71.93 -4.90 44 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 69.44 -5.31 0 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 66.96 -5.35 43 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 64.47 -5.24 35 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 61.98 -5.35 0 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 59.50 -5.20 36 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 57.02 -5.08 37 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 54.54 -4.87 37 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 52.06 -4.85 36 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 49.58 -5.03 35 0 30 0
29OCT26 102.50 C 0.00 0.00 0.00 47.12 -5.36 36 0 24 0
29OCT26 105.00 C 0.00 0.00 0.00 44.66 -5.10 36 0 15 0
29OCT26 107.50 C 0.00 0.00 0.00 41.84 -5.67 0 0 15 0
29OCT26 110.00 C 0.00 0.00 0.00 39.80 -5.43 36 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 37.40 -5.19 36 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 35.03 -5.28 36 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 32.70 -5.47 36 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 30.42 -5.44 36 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 28.19 -5.48 36 0 0 0
29OCT26 125.00 C 22.00 25.00 22.00 25.24 -6.24 28 2 9 +2
29OCT26 127.50 C 0.00 0.00 0.00 23.20 -5.11 30 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 21.91 -5.08 36 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 19.97 -5.16 36 0 0 0
29OCT26 135.00 C 14.91 14.91 14.91 18.14 -5.13 36 16 15 +15
29OCT26 137.50 C 14.72 14.72 14.72 16.40 -5.10 36 15 15 +15
29OCT26 140.00 C 14.63 14.63 14.61 14.76 -4.45 36 60 136 +60
29OCT26 142.50 C 10.79 10.79 10.79 13.23 -4.76 36 15 155 +15
29OCT26 145.00 C 10.45 10.70 9.54 11.45 -4.72 34 222 375 +132
29OCT26 147.50 C 8.44 9.77 8.44 10.17 -4.61 34 166 332 +145
29OCT26 150.00 C 7.06 8.80 7.06 9.00 -4.55 35 85 563 +24
29OCT26 152.50 C 7.57 8.00 7.57 8.00 -4.37 35 35 1,016 +30
29OCT26 155.00 C 6.99 7.00 6.99 7.00 -4.10 35 19 1,780 +15
29OCT26 157.50 C 5.70 6.17 5.70 6.17 -3.87 35 17 887 +13
29OCT26 160.00 C 5.01 5.46 4.68 5.38 -3.68 35 418 989 +255
29OCT26 162.50 C 4.41 4.90 4.24 4.79 -3.38 36 421 1,250 +271
29OCT26 165.00 C 3.62 4.17 3.57 4.04 -3.31 36 134 1,011 +93
29OCT26 167.50 C 0.00 0.00 0.00 3.52 -3.11 36 0 1,765 0
29OCT26 170.00 C 2.30 3.20 2.30 3.04 -2.99 36 14 829 +10
29OCT26 172.50 C 2.68 2.68 2.40 2.63 -2.80 36 9 582 -2
29OCT26 175.00 C 0.00 0.00 0.00 2.23 -2.63 36 0 415 0
29OCT26 177.50 C 2.16 2.34 2.10 1.89 -2.50 36 46 285 +26
29OCT26 180.00 C 2.00 2.00 1.70 1.59 -2.30 36 116 843 +83
29OCT26 182.50 C 1.72 1.72 1.72 1.34 -2.10 36 12 76 +12
29OCT26 185.00 C 1.36 1.36 1.36 1.12 -1.91 36 10 55 +8
29OCT26 187.50 C 1.30 1.30 1.30 0.94 -1.73 36 1 65 0
29OCT26 190.00 C 1.20 1.20 1.20 0.78 -1.57 36 1 207 0
29OCT26 192.50 C 0.00 0.00 0.00 0.65 -1.41 36 0 142 0
29OCT26 195.00 C 0.00 0.00 0.00 0.52 -1.24 36 0 31 0
29OCT26 197.50 C 0.00 0.00 0.00 0.44 -1.10 36 0 33 0
29OCT26 200.00 C 0.00 0.00 0.00 0.35 -1.03 36 0 533 0
29OCT26 205.00 C 0.00 0.00 0.00 0.24 -0.81 36 0 0 0
29OCT26 210.00 C 0.00 0.00 0.00 0.16 -0.63 36 0 38 0
29OCT26 215.00 C 0.00 0.00 0.00 0.10 -0.48 36 0 0 0
29OCT26 220.00 C 0.00 0.00 0.00 0.07 -0.36 36 0 4 0
29OCT26 225.00 C 0.00 0.00 0.00 0.04 -0.28 35 0 0 0
29OCT26 230.00 C 0.00 0.00 0.00 0.03 -0.21 36 0 0 0
29OCT26 235.00 C 0.00 0.00 0.00 0.02 -0.16 36 0 0 0
29OCT26 240.00 C 0.00 0.00 0.00 0.01 -0.12 35 0 0 0
29OCT26 245.00 C 0.00 0.00 0.00 0.01 -0.09 37 0 60 0
29OCT26 250.00 C 0.00 0.00 0.00 0.01 -0.06 38 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 0.01 -0.04 39 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 0.01 -0.03 41 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 0.01 -0.02 42 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 105 0
29OCT26 275.00 C 0.00 0.00 0.00 0.01 0.00 44 0 270 0
27NOV26 75.00 C 0.00 0.00 0.00 74.59 -5.43 40 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 72.11 -5.31 38 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 69.63 -5.12 37 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 67.15 -5.16 35 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 64.68 -5.03 38 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 62.20 -5.16 36 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 59.73 -4.97 36 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 57.02 -5.70 0 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 54.54 -5.32 0 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 52.37 -5.14 37 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 49.58 -5.54 0 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 47.12 -5.62 0 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 44.66 -5.49 0 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 42.07 -5.44 0 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 40.44 -4.79 37 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 38.14 -4.45 37 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 35.89 -4.42 37 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 32.70 -5.47 26 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 30.59 -5.27 29 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 28.56 -5.11 31 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 26.60 -4.94 32 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 24.71 -4.94 33 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 22.89 -4.93 34 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 21.80 -4.25 37 0 0 0
27NOV26 135.00 C 16.57 16.57 16.57 20.09 -4.27 37 15 15 +15
27NOV26 137.50 C 15.62 15.62 15.48 18.46 -4.27 37 30 30 +30
27NOV26 140.00 C 15.93 15.93 15.93 16.92 -4.26 37 2 21 0
27NOV26 142.50 C 14.59 14.59 14.59 15.46 -4.23 37 15 45 0
27NOV26 145.00 C 12.74 12.82 12.39 13.67 -4.61 36 43 82 +43
27NOV26 147.50 C 11.83 11.83 11.00 12.43 -4.51 36 78 115 +78
27NOV26 150.00 C 10.78 10.78 10.58 11.28 -4.39 36 60 108 +60
27NOV26 152.50 C 9.81 10.22 8.70 10.22 -4.25 36 67 114 +63
27NOV26 155.00 C 8.91 9.22 8.68 9.20 -4.15 36 19 224 +14
27NOV26 157.50 C 7.50 8.37 7.50 8.37 -3.92 36 11 367 +1
27NOV26 160.00 C 6.94 7.56 6.90 7.56 -3.74 37 7 247 +5
27NOV26 162.50 C 0.00 0.00 0.00 6.67 -3.70 36 0 125 0
27NOV26 165.00 C 0.00 0.00 0.00 6.02 -3.48 37 0 75 0
27NOV26 167.50 C 4.50 4.88 4.50 5.43 -3.44 37 9 69 +5
27NOV26 170.00 C 0.00 0.00 0.00 4.97 -3.04 37 0 40 0
27NOV26 172.50 C 4.38 4.38 4.38 4.44 -3.01 37 2 17 +2
27NOV26 175.00 C 0.00 0.00 0.00 3.95 -2.90 37 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 3.50 -2.85 37 0 195 0
27NOV26 180.00 C 3.20 3.20 3.20 3.09 -2.71 37 7 88 +7
27NOV26 182.50 C 0.00 0.00 0.00 2.72 -2.55 37 0 0 0
27NOV26 185.00 C 0.00 0.00 0.00 2.39 -2.39 37 0 12 0
27NOV26 187.50 C 0.00 0.00 0.00 2.10 -2.23 37 0 360 0
27NOV26 190.00 C 0.00 0.00 0.00 1.79 -2.13 37 0 216 0
27NOV26 192.50 C 0.00 0.00 0.00 1.56 -1.98 37 0 0 0
27NOV26 195.00 C 1.99 1.99 1.99 1.37 -1.82 37 15 18 +15
27NOV26 197.50 C 0.00 0.00 0.00 1.19 -1.69 37 0 15 0
27NOV26 200.00 C 1.80 1.80 1.80 1.04 -1.56 37 1 18 0
27NOV26 205.00 C 0.00 0.00 0.00 0.78 -1.26 37 0 45 0
27NOV26 210.00 C 0.00 0.00 0.00 0.59 -1.06 37 0 1 0
27NOV26 215.00 C 0.00 0.00 0.00 0.44 -0.88 37 0 1 0
27NOV26 220.00 C 0.00 0.00 0.00 0.33 -0.73 37 0 78 0
27NOV26 225.00 C 0.00 0.00 0.00 0.24 -0.61 37 0 2 0
27NOV26 230.00 C 0.00 0.00 0.00 0.18 -0.49 37 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 0.13 -0.41 37 0 0 0
27NOV26 240.00 C 0.00 0.00 0.00 0.10 -0.33 37 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 0.07 -0.27 37 0 0 0
27NOV26 250.00 C 0.00 0.00 0.00 0.05 -0.22 37 0 5 0
27NOV26 255.00 C 0.00 0.00 0.00 0.04 -0.17 37 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 0.03 -0.14 37 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 0.02 -0.11 37 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 0.01 -0.09 36 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 0.01 -0.07 37 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 74.59 -5.43 0 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 72.11 -5.31 0 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 69.63 -5.12 0 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 67.40 -5.22 38 0 5,016 0
30DEC26 85.00 C 0.00 0.00 0.00 64.68 -5.03 0 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 62.20 -5.16 0 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 59.73 -5.46 0 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 57.02 -5.77 0 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 54.54 -5.32 0 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 52.37 -5.14 0 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 49.58 -5.92 0 0 129 0
30DEC26 102.50 C 0.00 0.00 0.00 48.16 -4.58 38 0 25 0
30DEC26 105.00 C 0.00 0.00 0.00 45.86 -4.29 38 0 60 0
30DEC26 107.50 C 0.00 0.00 0.00 43.59 -3.92 38 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 40.44 -4.94 28 0 33 0
30DEC26 112.50 C 0.00 0.00 0.00 38.14 -4.78 29 0 0 0
30DEC26 115.00 C 36.00 36.00 36.00 36.00 -4.99 31 1 138 +1
30DEC26 117.50 C 0.00 0.00 0.00 33.92 -5.21 32 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 31.96 -5.34 33 0 44 0
30DEC26 122.50 C 0.00 0.00 0.00 30.06 -5.32 34 0 4 0
30DEC26 125.00 C 0.00 0.00 0.00 28.22 -5.22 34 0 1 0
30DEC26 127.50 C 0.00 0.00 0.00 26.45 -4.69 35 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 24.75 -4.65 36 0 32 0
30DEC26 132.50 C 22.19 22.19 21.30 23.11 -4.96 36 55 57 +25
30DEC26 135.00 C 20.00 20.00 20.00 22.21 -4.31 38 10 10 +10
30DEC26 137.50 C 18.78 18.78 18.78 20.05 -5.46 36 15 15 +15
30DEC26 140.00 C 17.00 17.69 16.22 18.63 -5.44 37 62 106 -18
30DEC26 142.50 C 16.20 16.86 14.93 17.28 -5.52 37 36 59 +28
30DEC26 145.00 C 14.00 15.72 13.78 16.00 -4.27 37 162 332 +60
30DEC26 147.50 C 14.89 14.89 12.63 14.79 -4.18 37 95 196 +85
30DEC26 150.00 C 11.07 13.60 11.07 13.65 -4.08 37 26 1,299 +20
30DEC26 152.50 C 11.82 11.82 11.82 12.58 -3.98 37 15 1,236 +15
30DEC26 155.00 C 9.70 11.55 9.70 11.57 -3.87 37 83 1,085 +57
30DEC26 157.50 C 10.52 10.52 10.52 10.64 -3.75 37 15 749 +15
30DEC26 160.00 C 9.50 9.76 8.77 9.76 -3.76 38 118 1,888 +17
30DEC26 162.50 C 8.93 8.93 8.93 8.94 -3.70 38 1 652 0
30DEC26 165.00 C 7.62 8.23 7.62 8.23 -3.63 38 21 1,135 +14
30DEC26 167.50 C 7.43 7.72 7.43 7.55 -3.48 38 26 863 +5
30DEC26 170.00 C 10.33 10.33 6.30 6.82 -3.51 38 167 2,936 -127
30DEC26 172.50 C 0.00 0.00 0.00 6.41 -3.16 38 0 1,037 0
30DEC26 175.00 C 5.50 5.60 5.20 5.83 -3.22 38 12 1,119 +1
30DEC26 177.50 C 0.00 0.00 0.00 5.30 -3.07 38 0 886 0
30DEC26 180.00 C 4.22 5.20 4.22 4.67 -3.06 38 33 2,542 +8
30DEC26 182.50 C 4.50 4.50 4.50 4.37 -2.77 38 10 2,328 0
30DEC26 185.00 C 0.00 0.00 0.00 3.96 -2.62 38 0 467 0
30DEC26 187.50 C 0.00 0.00 0.00 3.58 -2.48 38 0 166 0
30DEC26 190.00 C 3.83 3.83 3.80 3.34 -2.25 39 7 1,595 0
30DEC26 192.50 C 5.14 5.14 5.14 2.93 -2.21 38 1 192 0
30DEC26 195.00 C 0.00 0.00 0.00 2.64 -2.09 38 0 774 0
30DEC26 197.50 C 0.00 0.00 0.00 2.38 -1.96 38 0 224 0
30DEC26 200.00 C 2.20 2.94 2.20 2.15 -1.84 38 112 1,220 +91
30DEC26 205.00 C 0.00 0.00 0.00 1.74 -1.62 38 0 343 0
30DEC26 210.00 C 0.00 0.00 0.00 1.40 -1.42 38 0 335 0
30DEC26 215.00 C 1.93 1.93 1.93 1.13 -1.17 38 15 228 +15
30DEC26 220.00 C 1.45 1.45 1.45 0.91 -1.07 38 100 3,052 +75
30DEC26 225.00 C 1.60 1.60 1.60 0.73 -0.87 38 10 90 -3
30DEC26 230.00 C 0.00 0.00 0.00 0.58 -0.76 38 0 409 0
30DEC26 235.00 C 0.00 0.00 0.00 0.46 -0.65 38 0 459 0
30DEC26 240.00 C 0.90 0.90 0.90 0.37 -0.55 38 10 1,625 0
30DEC26 245.00 C 0.00 0.00 0.00 0.29 -0.48 38 0 1,415 0
30DEC26 250.00 C 0.65 0.65 0.65 0.23 -0.41 38 6 785 -6
30DEC26 255.00 C 0.00 0.00 0.00 0.18 -0.35 38 0 404 0
30DEC26 260.00 C 0.00 0.00 0.00 0.15 -0.29 39 0 877 0
30DEC26 265.00 C 0.00 0.00 0.00 0.11 -0.25 38 0 118 0
30DEC26 270.00 C 0.00 0.00 0.00 0.09 -0.21 38 0 252 0
30DEC26 275.00 C 0.00 0.00 0.00 0.07 -0.18 38 0 206 0
30DEC26 280.00 C 0.00 0.00 0.00 0.06 -0.14 39 0 443 0
30DEC26 285.00 C 0.00 0.00 0.00 0.04 -0.13 38 0 362 0
30DEC26 290.00 C 0.00 0.00 0.00 0.03 -0.11 38 0 716 0
30DEC26 295.00 C 0.00 0.00 0.00 0.02 -0.09 37 0 305 0
30DEC26 300.00 C 0.00 0.00 0.00 0.01 -0.08 36 0 1,679 0
30DEC26 310.00 C 0.00 0.00 0.00 0.01 -0.05 38 0 260 0
30DEC26 320.00 C 0.00 0.00 0.00 0.01 -0.03 39 0 1,427 0
30DEC26 330.00 C 0.00 0.00 0.00 0.01 -0.02 40 0 311 0
30DEC26 340.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 487 0
30DEC26 350.00 C 0.28 0.28 0.18 0.01 0.00 43 6 761 +4
30MAR27 75.00 C 0.00 0.00 0.00 75.48 -4.63 41 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 73.08 -4.34 41 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 70.70 -4.25 41 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 68.34 -4.28 41 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 64.68 -5.58 0 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 62.20 -5.29 0 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 59.73 -5.83 0 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 57.34 -5.98 0 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 55.17 -5.48 0 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 53.03 -5.40 0 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 51.70 -5.00 35 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 48.88 -5.64 30 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 46.86 -5.64 32 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 44.88 -5.71 33 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 42.96 -5.61 35 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 41.07 -5.71 35 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 39.24 -5.70 36 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 37.46 -5.62 37 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 35.73 -5.54 37 0 54 0
30MAR27 122.50 C 0.00 0.00 0.00 34.05 -5.50 37 0 4 0
30MAR27 125.00 C 0.00 0.00 0.00 32.42 -5.32 38 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 30.85 -5.14 38 0 3 0
30MAR27 130.00 C 0.00 0.00 0.00 29.33 -4.73 38 0 170 0
30MAR27 132.50 C 0.00 0.00 0.00 27.87 -4.69 38 0 103 0
30MAR27 135.00 C 0.00 0.00 0.00 26.46 -4.59 39 0 13 0
30MAR27 137.50 C 0.00 0.00 0.00 25.10 -4.54 39 0 100 0
30MAR27 140.00 C 21.93 21.93 21.93 23.80 -4.72 39 15 215 +15
30MAR27 142.50 C 20.76 20.76 20.76 23.25 -3.77 41 30 184 +30
30MAR27 145.00 C 19.00 21.00 19.00 21.35 -4.37 39 18 471 +7
30MAR27 147.50 C 18.59 18.59 18.59 20.21 -4.30 39 30 1,416 0
30MAR27 150.00 C 19.72 19.72 19.72 19.11 -4.24 39 15 1,900 +15
30MAR27 152.50 C 0.00 0.00 0.00 18.06 -4.17 39 0 306 0
30MAR27 155.00 C 16.00 16.00 16.00 17.06 -4.10 40 2 315 +2
30MAR27 157.50 C 0.00 0.00 0.00 16.11 -4.01 40 0 1,123 0
30MAR27 160.00 C 14.78 14.78 14.20 15.20 -3.94 40 2 1,421 +1
30MAR27 162.50 C 0.00 0.00 0.00 14.34 -3.85 40 0 458 0
30MAR27 165.00 C 0.00 0.00 0.00 13.52 -3.80 40 0 333 0
30MAR27 167.50 C 0.00 0.00 0.00 12.78 -3.73 40 0 414 0
30MAR27 170.00 C 11.00 11.80 11.00 11.99 -3.75 40 22 410 -4
30MAR27 172.50 C 12.10 12.10 11.11 11.98 -3.03 41 13 360 0
30MAR27 175.00 C 10.82 10.83 10.53 10.63 -4.12 40 19 592 0
30MAR27 177.50 C 10.50 10.74 9.85 10.37 -3.64 41 112 434 0
30MAR27 180.00 C 8.85 9.50 8.85 9.58 -3.76 40 24 592 0
30MAR27 182.50 C 9.00 9.00 8.90 9.29 -3.25 41 83 1,188 -83
30MAR27 185.00 C 0.00 0.00 0.00 8.56 -2.91 41 0 1,408 0
30MAR27 187.50 C 0.00 0.00 0.00 7.80 -2.96 40 0 279 0
30MAR27 190.00 C 0.00 0.00 0.00 7.55 -2.69 41 0 773 0
30MAR27 192.50 C 0.00 0.00 0.00 7.08 -2.71 41 0 222 0
30MAR27 195.00 C 0.00 0.00 0.00 6.65 -3.06 41 0 217 0
30MAR27 197.50 C 0.00 0.00 0.00 6.24 -2.95 41 0 55 0
30MAR27 200.00 C 5.50 6.50 5.50 5.85 -2.85 41 10 405 0
30MAR27 205.00 C 0.00 0.00 0.00 5.14 -2.65 41 0 137 0
30MAR27 210.00 C 0.00 0.00 0.00 4.65 -2.32 41 0 19 0
30MAR27 215.00 C 6.23 6.23 4.00 4.08 -2.15 41 12 189 +4
30MAR27 220.00 C 4.00 4.00 4.00 3.57 -2.00 41 500 1,083 -27
30MAR27 225.00 C 0.00 0.00 0.00 3.13 -1.84 41 0 300 0
30MAR27 230.00 C 3.60 3.60 3.60 2.74 -1.70 41 4 860 +4
30MAR27 235.00 C 0.00 0.00 0.00 2.33 -1.63 41 0 26 0
30MAR27 240.00 C 0.00 0.00 0.00 2.04 -1.50 41 0 192 0
30MAR27 245.00 C 0.00 0.00 0.00 1.78 -1.28 41 0 120 0
30MAR27 250.00 C 0.00 0.00 0.00 1.55 -1.18 41 0 367 0
30MAR27 255.00 C 2.57 2.57 2.57 1.36 -1.07 41 16 87 +14
30MAR27 260.00 C 2.42 2.42 2.42 1.19 -0.98 41 15 28 +5
30MAR27 265.00 C 2.26 2.26 2.26 1.03 -0.90 41 15 220 0
30MAR27 270.00 C 2.00 2.50 1.81 0.93 -0.79 41 3 1,099 +2
30MAR27 275.00 C 1.69 1.69 1.69 0.81 -0.72 41 5 489 +5
29JUN27 75.00 C 0.00 0.00 0.00 75.48 -4.66 0 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 73.08 -4.80 0 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 70.70 -5.06 26 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 68.34 -5.16 31 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 65.46 -5.80 0 0 2 0
29JUN27 87.50 C 0.00 0.00 0.00 63.28 -5.82 0 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 61.10 -5.85 29 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 59.12 -5.62 34 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 57.11 -5.47 36 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 55.14 -5.36 37 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 53.01 -5.52 37 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 50.62 -5.91 36 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 48.73 -5.89 37 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 46.89 -5.83 37 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 45.15 -5.70 38 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 43.40 -5.86 39 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 41.66 -5.61 39 0 0 0
29JUN27 117.50 C 39.00 39.00 38.80 40.07 -5.65 39 3 3 +3
29JUN27 120.00 C 0.00 0.00 0.00 38.55 -5.54 40 0 2 0
29JUN27 122.50 C 0.00 0.00 0.00 36.93 -5.53 40 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 35.39 -5.50 40 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 34.00 -4.85 40 0 0 0
29JUN27 130.00 C 31.00 33.00 31.00 32.61 -4.68 41 12 7 +4
29JUN27 132.50 C 0.00 0.00 0.00 31.23 -4.73 41 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 29.86 -4.69 41 0 4 0
29JUN27 137.50 C 0.00 0.00 0.00 28.67 -4.59 41 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 27.47 -4.50 41 0 37 0
29JUN27 142.50 C 0.00 0.00 0.00 26.28 -4.43 41 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 25.11 -4.32 41 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 24.02 -4.27 41 0 0 0
29JUN27 150.00 C 23.00 23.50 22.00 23.02 -4.48 41 9 60 +9
29JUN27 152.50 C 0.00 0.00 0.00 22.02 -4.27 42 0 46 0
29JUN27 155.00 C 21.97 21.97 21.97 21.03 -4.30 42 1 75 0
29JUN27 157.50 C 0.00 0.00 0.00 20.06 -4.04 42 0 0 0
29JUN27 160.00 C 18.50 18.50 18.50 19.18 -4.11 42 5 54 +5
29JUN27 162.50 C 0.00 0.00 0.00 18.37 -3.93 42 0 1 0
29JUN27 165.00 C 0.00 0.00 0.00 17.55 -3.91 42 0 15 0
29JUN27 167.50 C 0.00 0.00 0.00 16.76 -3.89 42 0 113 0
29JUN27 170.00 C 0.00 0.00 0.00 15.96 -3.99 42 0 64 0
29JUN27 172.50 C 0.00 0.00 0.00 15.22 -3.99 42 0 30 0
29JUN27 175.00 C 0.00 0.00 0.00 14.57 -4.33 42 0 30 0
29JUN27 177.50 C 0.00 0.00 0.00 13.94 -4.26 42 0 105 0
29JUN27 180.00 C 0.00 0.00 0.00 13.39 -4.09 42 0 214 0
29JUN27 182.50 C 0.00 0.00 0.00 12.90 -3.91 43 0 81 0
29JUN27 185.00 C 0.00 0.00 0.00 12.05 -3.67 42 0 51 0
29JUN27 187.50 C 0.00 0.00 0.00 11.61 -3.52 42 0 15 0
29JUN27 190.00 C 0.00 0.00 0.00 11.04 -3.78 42 0 1 0
29JUN27 192.50 C 0.00 0.00 0.00 10.51 -3.50 42 0 33 0
29JUN27 195.00 C 0.00 0.00 0.00 10.34 -3.21 43 0 1 0
29JUN27 197.50 C 0.00 0.00 0.00 9.71 -3.04 43 0 79 0
29JUN27 200.00 C 9.66 9.66 9.66 9.63 -2.89 43 4 17 +3
29JUN27 205.00 C 0.00 0.00 0.00 8.66 -2.86 43 0 323 0
29JUN27 210.00 C 8.36 8.36 8.30 7.96 -2.56 43 56 506 +6
29JUN27 215.00 C 0.00 0.00 0.00 7.25 -2.44 43 0 40 0
29JUN27 220.00 C 7.10 7.10 7.10 6.37 -2.56 43 1 2 +1
29JUN27 225.00 C 0.00 0.00 0.00 5.83 -2.36 43 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 5.46 -1.99 43 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 4.91 -1.98 43 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 4.47 -1.89 43 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 3.97 -1.86 43 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 3.60 -1.54 43 0 3 0
29JUN27 255.00 C 0.00 0.00 0.00 3.33 -1.57 43 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 2.95 -1.58 43 0 30 0
29JUN27 265.00 C 0.00 0.00 0.00 2.71 -1.45 43 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 2.46 -1.33 43 0 33 0
29JUN27 275.00 C 3.70 3.70 3.34 2.27 -1.19 43 9 15 +6
TOTAL CALL 36,625 277,263 +14,236
21AUG26 130.00 P 0.46 0.46 0.03 0.00 -0.19 0 27 240 +25
21AUG26 131.00 P 0.00 0.00 0.00 0.00 -0.24 0 0 13 0
21AUG26 132.00 P 0.00 0.00 0.00 0.00 -0.28 0 0 25 0
21AUG26 133.00 P 0.75 0.75 0.03 0.00 -0.36 0 5 512 0
21AUG26 134.00 P 0.00 0.00 0.00 0.00 -0.43 0 0 370 0
21AUG26 135.00 P 0.85 0.99 0.02 0.00 -0.51 0 185 1,304 -43
21AUG26 136.00 P 0.02 0.02 0.02 0.00 -0.62 0 30 245 0
21AUG26 137.00 P 0.16 0.16 0.16 0.00 -0.73 0 10 136 0
21AUG26 138.00 P 0.90 0.90 0.33 0.00 -0.86 0 40 95 0
21AUG26 139.00 P 0.47 0.47 0.23 0.00 -0.97 0 56 577 -7
21AUG26 140.00 P 2.00 2.50 0.01 0.00 -1.14 0 982 7,260 -331
21AUG26 141.00 P 1.37 1.37 0.05 0.00 -1.37 0 111 339 -7
21AUG26 142.00 P 1.30 1.60 0.09 0.00 -1.57 0 586 472 +190
21AUG26 143.00 P 1.24 2.00 0.02 0.00 -1.70 0 406 349 +194
21AUG26 144.00 P 1.80 1.80 0.06 0.00 -2.06 0 653 356 +260
21AUG26 145.00 P 4.50 5.00 0.02 0.00 -2.20 0 1,594 783 -631
21AUG26 146.00 P 3.09 3.09 0.05 0.00 -2.55 0 778 443 +85
21AUG26 147.00 P 6.00 6.00 0.14 0.00 -2.84 0 548 298 +62
21AUG26 148.00 P 8.00 8.00 0.03 0.00 -3.30 0 1,548 925 -179
21AUG26 149.00 P 5.00 5.00 0.12 0.00 -3.49 0 310 140 -311
21AUG26 150.00 P 9.00 9.00 0.50 1.00 -2.91 0 1,408 404 -3,033
21AUG26 152.50 P 8.80 8.80 3.38 3.50 -1.49 0 261 0 -981
21AUG26 155.00 P 12.00 12.00 5.70 6.00 -0.24 0 177 0 -1,093
21AUG26 157.50 P 10.60 10.72 9.50 8.50 +0.84 0 21 0 -214
21AUG26 160.00 P 12.30 12.30 11.50 11.00 +1.77 0 243 0 -46
21AUG26 162.50 P 17.00 17.00 15.20 13.50 +2.55 0 7 0 -33
21AUG26 165.00 P 18.00 18.00 18.00 16.00 +3.19 0 4 0 -25
21AUG26 167.50 P 0.00 0.00 0.00 18.50 +3.71 0 0 0 0
21AUG26 170.00 P 0.00 0.00 0.00 21.00 +3.99 0 2 0 -2
21AUG26 172.50 P 0.00 0.00 0.00 23.50 +4.29 0 0 0 0
21AUG26 175.00 P 0.00 0.00 0.00 26.00 +4.47 0 0 0 0
21AUG26 177.50 P 0.00 0.00 0.00 28.50 +4.60 0 0 0 0
21AUG26 180.00 P 0.00 0.00 0.00 31.00 +4.19 0 0 0 0
21AUG26 182.50 P 0.00 0.00 0.00 33.50 +4.10 0 0 0 0
21AUG26 185.00 P 0.00 0.00 0.00 36.00 +4.06 0 0 0 0
21AUG26 187.50 P 0.00 0.00 0.00 38.50 +4.49 0 0 0 0
21AUG26 190.00 P 0.00 0.00 0.00 41.00 +4.43 0 0 0 0
21AUG26 192.50 P 0.00 0.00 0.00 43.50 +4.34 0 0 0 0
21AUG26 195.00 P 0.00 0.00 0.00 46.00 +4.60 0 0 0 0
21AUG26 197.50 P 0.00 0.00 0.00 48.50 +4.19 0 0 0 0
21AUG26 200.00 P 0.00 0.00 0.00 51.00 +4.55 0 0 0 0
21AUG26 202.50 P 0.00 0.00 0.00 53.50 +4.05 0 0 0 0
21AUG26 205.00 P 0.00 0.00 0.00 56.00 +4.70 0 0 0 0
21AUG26 207.50 P 0.00 0.00 0.00 58.50 +4.55 0 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 0.01 0.00 118 0 358 0
28AUG26 95.00 P 0.00 0.00 0.00 0.01 0.00 112 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 89 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 0.01 0.00 67 0 45 0
28AUG26 117.50 P 0.00 0.00 0.00 0.01 -0.01 62 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 0.01 -0.02 57 0 162 0
28AUG26 122.50 P 0.00 0.00 0.00 0.01 -0.05 52 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 0.01 -0.09 47 0 11 0
28AUG26 127.50 P 1.00 1.00 0.10 0.01 -0.16 42 29 2,209 -12
28AUG26 130.00 P 1.77 1.77 0.15 0.01 -0.26 38 623 1,623 -279
28AUG26 132.50 P 1.05 1.05 0.15 0.02 -0.41 35 305 458 -99
28AUG26 135.00 P 1.00 1.00 0.18 0.06 -0.62 35 1,316 3,822 -329
28AUG26 137.50 P 2.00 2.31 0.27 0.16 -0.84 36 1,300 3,805 -338
28AUG26 140.00 P 3.00 5.00 0.45 0.36 -1.06 36 4,119 10,926 +474
28AUG26 142.50 P 4.02 4.04 0.75 0.74 -1.23 36 2,046 2,647 -61
28AUG26 145.00 P 4.50 7.50 1.30 1.30 -1.34 35 3,348 6,166 +1,465
28AUG26 147.50 P 5.50 9.00 2.02 2.25 -1.23 36 1,867 4,199 +916
28AUG26 150.00 P 6.50 11.00 3.08 3.55 -0.75 37 1,494 18,839 -238
28AUG26 152.50 P 8.00 13.00 4.70 5.01 -0.37 35 278 18,144 -8
28AUG26 155.00 P 9.50 15.00 5.65 6.85 +0.06 35 274 35,484 -119
28AUG26 157.50 P 16.00 16.00 10.00 9.22 +0.87 41 60 3,052 0
28AUG26 160.00 P 15.00 15.00 11.30 11.54 +1.94 44 317 90,215 -148
28AUG26 162.50 P 19.00 19.00 14.01 13.98 +2.64 49 18 31,459 -15
28AUG26 165.00 P 13.40 18.60 13.40 16.50 +3.10 56 36 5,113 -14
28AUG26 167.50 P 20.05 23.50 20.05 19.06 +3.58 64 3 2,692 0
28AUG26 170.00 P 22.00 26.50 21.20 21.63 +3.97 72 4 1,969 0
28AUG26 172.50 P 0.00 0.00 0.00 24.03 +4.29 75 0 2,782 0
28AUG26 175.00 P 27.50 27.50 27.50 26.50 +4.52 79 4 926 -4
28AUG26 177.50 P 29.00 29.00 29.00 29.06 +4.44 86 1 1,179 0
28AUG26 180.00 P 0.00 0.00 0.00 31.43 +4.36 87 0 877 0
28AUG26 182.50 P 0.00 0.00 0.00 34.32 +4.92 105 0 320 0
28AUG26 185.00 P 0.00 0.00 0.00 37.08 +5.14 117 0 281 0
28AUG26 187.50 P 0.00 0.00 0.00 39.66 +4.97 124 0 130 0
28AUG26 190.00 P 0.00 0.00 0.00 42.06 +4.94 127 0 260 0
28AUG26 192.50 P 0.00 0.00 0.00 44.44 +5.23 128 0 66 0
28AUG26 195.00 P 0.00 0.00 0.00 46.94 +5.07 133 0 49 0
28AUG26 197.50 P 0.00 0.00 0.00 49.64 +5.33 144 0 10 0
28AUG26 200.00 P 0.00 0.00 0.00 52.05 +5.60 145 0 106 0
28AUG26 205.00 P 0.00 0.00 0.00 57.04 +5.74 154 0 130 0
28AUG26 210.00 P 0.00 0.00 0.00 62.14 +5.84 166 0 122 0
28AUG26 215.00 P 0.00 0.00 0.00 67.16 +5.86 175 0 0 0
28AUG26 220.00 P 0.00 0.00 0.00 72.04 +5.07 179 0 3 0
28AUG26 225.00 P 0.00 0.00 0.00 77.16 +5.63 191 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 82.13 +5.83 198 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 87.14 +5.84 206 0 5 0
28AUG26 240.00 P 0.00 0.00 0.00 91.00 +4.70 0 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 97.09 +5.79 217 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 101.64 +5.34 205 0 2 0
28AUG26 255.00 P 0.00 0.00 0.00 106.93 +5.35 224 0 0 0
28AUG26 260.00 P 0.00 0.00 0.00 112.25 +5.72 243 0 0 0
28AUG26 265.00 P 0.00 0.00 0.00 116.32 +4.90 202 0 0 0
28AUG26 270.00 P 0.00 0.00 0.00 122.04 +5.55 247 0 0 0
28AUG26 275.00 P 0.00 0.00 0.00 126.00 +4.41 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 100.00 P 0.13 0.16 0.13 0.01 0.00 43 46 1,813 -35
29SEP26 102.50 P 0.20 0.20 0.20 0.01 -0.01 40 1 261 0
29SEP26 105.00 P 0.00 0.00 0.00 0.01 -0.02 38 0 222 0
29SEP26 107.50 P 0.00 0.00 0.00 0.01 -0.04 35 0 463 0
29SEP26 110.00 P 0.36 0.36 0.22 0.02 -0.06 35 55 1,182 -19
29SEP26 112.50 P 0.29 0.29 0.29 0.03 -0.10 34 10 370 0
29SEP26 115.00 P 0.30 0.30 0.27 0.06 -0.13 35 22 388 +12
29SEP26 117.50 P 0.41 0.42 0.41 0.09 -0.18 34 155 325 +37
29SEP26 120.00 P 0.56 0.56 0.42 0.15 -0.25 34 141 496 -44
29SEP26 122.50 P 0.60 0.60 0.50 0.25 -0.30 34 100 258 +52
29SEP26 125.00 P 1.20 1.20 0.67 0.38 -0.38 34 87 391 +15
29SEP26 127.50 P 1.60 1.60 0.79 0.57 -0.47 34 109 313 +49
29SEP26 130.00 P 2.60 2.60 1.05 0.84 -0.54 34 290 1,110 +192
29SEP26 132.50 P 3.00 3.00 1.47 1.20 -0.56 34 144 597 +75
29SEP26 135.00 P 3.39 4.25 1.82 1.66 -0.61 34 641 2,923 +149
29SEP26 137.50 P 5.00 5.00 2.38 2.24 -0.61 35 220 3,554 +60
29SEP26 140.00 P 5.00 8.50 3.00 2.94 -0.58 35 4,833 8,019 +3,199
29SEP26 142.50 P 7.00 8.44 2.83 3.77 -0.47 35 232 2,414 +172
29SEP26 145.00 P 7.00 10.00 4.72 4.79 -0.40 35 712 3,301 +354
29SEP26 147.50 P 8.50 12.00 6.10 5.95 -0.16 35 408 3,836 +214
29SEP26 150.00 P 9.50 14.00 7.14 7.25 +0.06 35 761 8,202 +292
29SEP26 152.50 P 11.00 16.00 8.96 8.68 +0.29 35 108 3,794 +45
29SEP26 155.00 P 13.00 18.00 10.30 10.30 +0.49 36 355 3,711 -5
29SEP26 157.50 P 13.63 13.63 12.60 12.03 +0.75 36 35 2,890 +35
29SEP26 160.00 P 17.00 18.00 14.25 13.91 +0.97 37 1,062 7,402 -638
29SEP26 162.50 P 19.00 19.00 17.55 15.82 +1.24 37 35 2,390 -1
29SEP26 165.00 P 0.00 0.00 0.00 17.99 +1.69 38 0 595 0
29SEP26 167.50 P 23.15 23.15 23.15 20.16 +2.07 39 4 803 0
29SEP26 170.00 P 0.00 0.00 0.00 22.42 +2.69 40 0 920 0
29SEP26 172.50 P 0.00 0.00 0.00 24.76 +2.84 41 0 986 0
29SEP26 175.00 P 27.50 27.50 27.50 27.14 +2.87 43 1 1,052 +1
29SEP26 177.50 P 0.00 0.00 0.00 29.58 +3.16 45 0 1,223 0
29SEP26 180.00 P 32.10 32.10 32.10 31.85 +3.25 45 190 5,389 +66
29SEP26 182.50 P 0.00 0.00 0.00 34.56 +3.65 50 0 695 0
29SEP26 185.00 P 0.00 0.00 0.00 37.10 +4.05 52 0 1,254 0
29SEP26 187.50 P 0.00 0.00 0.00 39.66 +4.08 55 0 696 0
29SEP26 190.00 P 0.00 0.00 0.00 42.23 +5.11 58 0 837 0
29SEP26 192.50 P 0.00 0.00 0.00 44.81 +5.19 61 0 236 0
29SEP26 195.00 P 0.00 0.00 0.00 47.38 +5.09 64 0 426 0
29SEP26 197.50 P 0.00 0.00 0.00 49.96 +5.65 67 0 325 0
29SEP26 200.00 P 51.00 51.00 51.00 52.53 +5.69 70 30 1,217 -20
29SEP26 205.00 P 0.00 0.00 0.00 57.25 +5.92 71 0 1,543 0
29SEP26 210.00 P 0.00 0.00 0.00 62.14 +5.84 74 0 285 0
29SEP26 215.00 P 0.00 0.00 0.00 67.16 +5.86 78 0 531 0
29SEP26 220.00 P 72.00 72.00 72.00 72.13 +5.16 81 30 209 -30
29SEP26 225.00 P 79.28 79.28 79.28 77.16 +5.63 85 1 422 0
29SEP26 230.00 P 0.00 0.00 0.00 82.40 +6.10 91 0 1,010 0
29SEP26 235.00 P 0.00 0.00 0.00 87.23 +5.93 92 0 95 0
29SEP26 240.00 P 0.00 0.00 0.00 92.12 +5.82 94 0 36 0
29SEP26 245.00 P 0.00 0.00 0.00 97.42 +6.12 101 0 93 0
29SEP26 250.00 P 0.00 0.00 0.00 102.08 +5.78 100 0 106 0
29SEP26 255.00 P 0.00 0.00 0.00 107.25 +5.67 105 0 12 0
29SEP26 260.00 P 0.00 0.00 0.00 112.25 +5.72 108 0 41 0
29SEP26 265.00 P 0.00 0.00 0.00 117.04 +5.62 107 0 22 -5
29SEP26 270.00 P 0.00 0.00 0.00 122.06 +5.57 110 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 127.24 +5.65 116 0 9 0
29SEP26 280.00 P 0.00 0.00 0.00 132.10 +5.80 116 0 14 0
29SEP26 285.00 P 0.00 0.00 0.00 137.38 +6.08 123 0 61 0
29SEP26 290.00 P 0.00 0.00 0.00 142.38 +6.08 126 0 6 0
29SEP26 295.00 P 0.00 0.00 0.00 147.25 +5.95 126 0 36 0
29SEP26 300.00 P 0.00 0.00 0.00 152.12 +5.82 126 0 7 0
29SEP26 310.00 P 0.00 0.00 0.00 162.21 +5.91 132 0 15 0
29SEP26 320.00 P 0.00 0.00 0.00 171.90 +5.60 131 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 181.90 +5.60 136 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 191.98 +5.68 141 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 202.07 +5.77 147 0 0 0
29SEP26 360.00 P 0.00 0.00 0.00 212.13 +5.83 152 0 0 0
29SEP26 370.00 P 0.00 0.00 0.00 222.13 +5.83 155 0 0 0
29SEP26 380.00 P 0.00 0.00 0.00 232.07 +5.77 158 0 0 0
29SEP26 390.00 P 0.00 0.00 0.00 241.92 +5.62 158 0 120 0
29SEP26 400.00 P 0.00 0.00 0.00 251.86 +5.56 160 0 0 0
29SEP26 410.00 P 0.00 0.00 0.00 261.91 +5.61 164 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 272.02 +5.72 170 0 0 0
29SEP26 430.00 P 0.00 0.00 0.00 282.02 +5.72 173 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 291.99 +5.69 175 0 0 0
29SEP26 450.00 P 0.00 0.00 0.00 302.35 +6.05 185 0 180 0
29OCT26 75.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 1 0
29OCT26 92.50 P 0.00 0.00 0.00 0.01 -0.02 38 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 0.01 -0.03 36 0 30 0
29OCT26 97.50 P 0.00 0.00 0.00 0.02 -0.04 36 0 30 0
29OCT26 100.00 P 0.00 0.00 0.00 0.03 -0.06 36 0 1 0
29OCT26 102.50 P 0.00 0.00 0.00 0.05 -0.08 36 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 0.08 -0.11 36 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 0.12 -0.15 36 0 0 0
29OCT26 110.00 P 0.50 0.59 0.50 0.19 -0.17 36 202 204 +202
29OCT26 112.50 P 0.00 0.00 0.00 0.27 -0.22 36 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 0.39 -0.26 36 0 10 0
29OCT26 117.50 P 0.00 0.00 0.00 0.55 -0.32 36 0 2 0
29OCT26 120.00 P 1.30 1.30 1.22 0.77 -0.37 36 28 196 +28
29OCT26 122.50 P 1.55 1.60 1.55 1.04 -0.38 36 235 235 +190
29OCT26 125.00 P 2.26 2.26 1.95 1.38 -0.43 36 15 80 -4
29OCT26 127.50 P 2.71 2.71 2.53 1.77 -0.45 36 160 391 +67
29OCT26 130.00 P 4.00 4.00 2.60 2.27 -0.47 36 186 377 +22
29OCT26 132.50 P 3.01 3.01 3.01 2.85 -0.44 36 5 447 0
29OCT26 135.00 P 4.68 5.33 3.83 3.51 -0.45 36 168 441 +80
29OCT26 137.50 P 5.78 6.16 4.68 4.30 -0.37 36 52 335 +42
29OCT26 140.00 P 8.20 8.40 5.29 5.15 -0.37 36 1,253 2,081 +1,221
29OCT26 142.50 P 7.10 7.46 6.20 6.17 -0.22 36 303 597 +240
29OCT26 145.00 P 10.00 10.50 7.36 7.26 -0.17 37 451 3,066 +246
29OCT26 147.50 P 11.27 11.27 8.51 8.49 +0.01 37 350 2,198 +335
29OCT26 150.00 P 12.03 15.00 10.05 9.80 +0.10 37 1,672 4,678 +374
29OCT26 152.50 P 12.71 12.71 12.25 11.24 +0.38 37 26 1,338 +25
29OCT26 155.00 P 13.27 13.85 13.27 12.78 +0.47 37 35 2,101 -15
29OCT26 157.50 P 14.85 14.85 14.85 14.00 +0.23 36 14 762 -14
29OCT26 160.00 P 18.92 18.92 17.46 15.69 +0.43 36 5 732 0
29OCT26 162.50 P 0.00 0.00 0.00 17.99 +1.07 38 0 660 0
29OCT26 165.00 P 0.00 0.00 0.00 19.91 +1.33 38 0 521 0
29OCT26 167.50 P 0.00 0.00 0.00 21.90 +1.54 39 0 209 0
29OCT26 170.00 P 0.00 0.00 0.00 23.97 +2.41 39 0 258 0
29OCT26 172.50 P 0.00 0.00 0.00 26.11 +2.74 40 0 62 0
29OCT26 175.00 P 0.00 0.00 0.00 28.30 +2.22 40 0 37 0
29OCT26 177.50 P 0.00 0.00 0.00 30.56 +2.47 41 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 32.85 +2.94 42 0 1 0
29OCT26 182.50 P 0.00 0.00 0.00 35.21 +2.89 43 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 37.59 +3.51 44 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 40.02 +3.30 46 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 42.48 +3.66 47 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 44.96 +3.68 49 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 47.47 +3.84 51 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 49.99 +4.01 53 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 52.54 +4.15 55 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 57.62 +5.01 58 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 62.47 +5.13 60 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 67.49 +6.09 63 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 72.28 +5.31 65 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 77.20 +5.67 67 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 82.40 +6.10 71 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 87.23 +5.93 72 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 92.12 +5.82 73 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 97.42 +6.12 79 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 102.08 +5.78 77 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 107.25 +5.67 81 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 112.25 +5.49 84 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 117.04 +5.62 84 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 122.06 +5.57 86 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 127.24 +5.65 90 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 0.01 -0.02 37 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 0.02 -0.03 38 0 90 0
27NOV26 90.00 P 0.00 0.00 0.00 0.03 -0.04 37 0 45 0
27NOV26 92.50 P 0.00 0.00 0.00 0.05 -0.05 38 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 0.07 -0.08 37 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 0.10 -0.10 37 0 45 0
27NOV26 100.00 P 0.00 0.00 0.00 0.16 -0.11 37 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 0.22 -0.14 37 0 0 0
27NOV26 105.00 P 1.00 1.00 1.00 0.30 -0.20 37 10 10 0
27NOV26 107.50 P 0.00 0.00 0.00 0.43 -0.20 37 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 0.57 -0.28 37 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 0.78 -0.28 37 0 0 0
27NOV26 115.00 P 1.85 1.85 1.85 0.99 -0.31 37 3 3 +3
27NOV26 117.50 P 0.00 0.00 0.00 1.26 -0.33 37 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 1.61 -0.36 37 0 335 0
27NOV26 122.50 P 2.75 2.75 2.75 1.98 -0.37 37 100 159 +100
27NOV26 125.00 P 4.00 4.00 4.00 2.54 -0.32 37 1 48 -1
27NOV26 127.50 P 0.00 0.00 0.00 3.06 -0.41 37 0 1,075 0
27NOV26 130.00 P 5.33 5.33 4.21 3.72 -0.38 38 90 372 +48
27NOV26 132.50 P 5.55 5.55 5.55 4.40 -0.39 38 2 96 +2
27NOV26 135.00 P 7.30 7.30 5.94 5.24 -0.29 38 32 230 +10
27NOV26 137.50 P 8.00 8.50 6.90 6.08 -0.31 38 48 153 +15
27NOV26 140.00 P 8.48 8.50 7.24 7.10 -0.16 38 346 1,590 +314
27NOV26 142.50 P 8.55 10.80 8.55 8.14 -0.15 38 185 327 +71
27NOV26 145.00 P 12.00 12.00 9.49 9.32 -0.03 38 245 653 -5
27NOV26 147.50 P 13.30 13.30 10.75 10.56 +0.10 38 253 543 +178
27NOV26 150.00 P 14.60 14.60 12.22 11.89 +0.17 38 89 836 +39
27NOV26 152.50 P 14.85 14.85 14.85 13.34 +0.36 38 15 934 +15
27NOV26 155.00 P 16.44 16.44 16.44 14.81 +0.45 38 15 727 +15
27NOV26 157.50 P 17.79 18.00 17.79 16.46 +0.63 39 70 712 +35
27NOV26 160.00 P 0.00 0.00 0.00 18.11 +0.81 39 0 605 0
27NOV26 162.50 P 0.00 0.00 0.00 19.88 +0.97 39 0 253 0
27NOV26 165.00 P 0.00 0.00 0.00 21.71 +1.13 39 0 125 0
27NOV26 167.50 P 0.00 0.00 0.00 23.57 +1.89 39 0 1 0
27NOV26 170.00 P 0.00 0.00 0.00 25.57 +1.52 40 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 27.59 +1.68 40 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 29.66 +1.89 41 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 31.81 +2.10 41 0 4 0
27NOV26 180.00 P 0.00 0.00 0.00 33.98 +2.23 42 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 36.21 +2.44 42 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 38.49 +2.63 43 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 40.79 +2.77 44 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 43.14 +3.18 44 0 2 0
27NOV26 192.50 P 0.00 0.00 0.00 45.52 +3.15 45 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 47.92 +3.28 46 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 50.36 +3.76 47 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 52.82 +3.60 49 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 57.80 +4.40 51 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 62.86 +4.14 55 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 67.77 +4.47 56 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 72.50 +5.27 57 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 77.46 +3.97 59 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 82.40 +5.63 61 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 87.24 +5.94 62 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 92.12 +5.56 63 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 97.42 +6.12 68 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 102.08 +5.78 67 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 107.25 +5.67 70 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 112.25 +5.49 72 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 117.04 +5.62 72 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 122.12 +5.63 75 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 127.24 +5.65 78 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 45 0
30DEC26 77.50 P 0.40 0.40 0.40 0.01 -0.02 37 1 5 +1
30DEC26 80.00 P 0.00 0.00 0.00 0.02 -0.03 38 0 45 0
30DEC26 82.50 P 0.00 0.00 0.00 0.04 -0.03 39 0 95 0
30DEC26 85.00 P 0.00 0.00 0.00 0.06 -0.04 39 0 75 0
30DEC26 87.50 P 0.00 0.00 0.00 0.09 -0.05 39 0 54 0
30DEC26 90.00 P 0.00 0.00 0.00 0.12 -0.06 38 0 7 0
30DEC26 92.50 P 0.00 0.00 0.00 0.18 -0.07 38 0 6 0
30DEC26 95.00 P 0.00 0.00 0.00 0.25 -0.08 38 0 100 0
30DEC26 97.50 P 0.00 0.00 0.00 0.33 -0.11 38 0 15 0
30DEC26 100.00 P 1.00 1.33 1.00 0.45 -0.14 38 27 1,480 +26
30DEC26 102.50 P 1.27 1.37 1.20 0.58 -0.16 38 10 104 +9
30DEC26 105.00 P 0.00 0.00 0.00 0.79 -0.13 39 1 130 +1
30DEC26 107.50 P 1.51 1.51 1.50 0.95 -0.18 38 3 93 -3
30DEC26 110.00 P 2.00 2.00 2.00 1.22 -0.19 38 2 2,080 +1
30DEC26 112.50 P 2.10 2.10 2.00 1.50 -0.19 38 3 6 -2
30DEC26 115.00 P 0.00 0.00 0.00 1.87 -0.19 38 0 122 0
30DEC26 117.50 P 3.00 3.00 3.00 2.25 -0.27 38 2 36 0
30DEC26 120.00 P 4.30 4.30 3.40 2.81 -0.18 39 5 487 +4
30DEC26 122.50 P 4.00 4.10 3.97 3.33 -0.19 39 22 311 +15
30DEC26 125.00 P 4.70 4.80 4.06 3.94 -0.12 39 162 508 +130
30DEC26 127.50 P 5.00 5.44 5.00 4.62 -0.13 39 8 307 +6
30DEC26 130.00 P 6.16 6.88 5.56 5.33 -0.11 39 176 4,848 +116
30DEC26 132.50 P 8.00 8.00 6.76 6.19 -0.01 39 18 407 +14
30DEC26 135.00 P 9.34 9.34 7.40 7.05 -0.02 39 73 699 +33
30DEC26 137.50 P 10.00 12.00 8.12 8.05 +0.10 39 45 509 +21
30DEC26 140.00 P 11.80 11.80 9.16 9.10 +0.17 39 450 4,617 +281
30DEC26 142.50 P 12.17 13.15 10.34 10.18 +0.18 39 96 1,341 +65
30DEC26 145.00 P 13.60 13.60 11.57 11.44 +0.37 39 324 2,969 +294
30DEC26 147.50 P 14.12 15.03 12.87 12.70 +0.43 39 68 982 +35
30DEC26 150.00 P 16.50 16.50 14.62 14.04 +0.50 40 58 3,848 +17
30DEC26 152.50 P 15.90 15.90 15.90 15.51 +0.69 40 2 1,231 -2
30DEC26 155.00 P 17.60 17.60 17.60 16.97 +0.77 40 50 2,195 0
30DEC26 157.50 P 0.00 0.00 0.00 18.55 +0.87 40 0 1,905 0
30DEC26 160.00 P 26.00 26.00 22.20 20.22 +1.06 40 3 1,662 +1
30DEC26 162.50 P 0.00 0.00 0.00 21.89 +1.19 40 0 933 0
30DEC26 165.00 P 0.00 0.00 0.00 23.67 +1.29 40 0 817 0
30DEC26 167.50 P 0.00 0.00 0.00 25.51 +1.46 41 0 682 0
30DEC26 170.00 P 31.40 31.40 30.01 27.37 +1.63 41 4 1,379 -1
30DEC26 172.50 P 0.00 0.00 0.00 29.31 +1.73 41 0 361 0
30DEC26 175.00 P 0.00 0.00 0.00 31.33 +1.89 41 0 1,561 0
30DEC26 177.50 P 0.00 0.00 0.00 33.35 +2.04 42 0 268 0
30DEC26 180.00 P 0.00 0.00 0.00 35.42 +2.20 42 0 1,734 0
30DEC26 182.50 P 0.00 0.00 0.00 37.58 +2.34 43 0 2,026 0
30DEC26 185.00 P 0.00 0.00 0.00 39.75 +2.48 43 0 470 0
30DEC26 187.50 P 0.00 0.00 0.00 41.93 +2.62 43 0 327 0
30DEC26 190.00 P 0.00 0.00 0.00 44.19 +2.77 44 0 215 0
30DEC26 192.50 P 0.00 0.00 0.00 46.48 +2.96 44 0 343 0
30DEC26 195.00 P 0.00 0.00 0.00 48.78 +3.02 45 0 424 0
30DEC26 197.50 P 0.00 0.00 0.00 51.11 +3.17 46 0 301 0
30DEC26 200.00 P 0.00 0.00 0.00 53.49 +3.31 46 0 1,580 0
30DEC26 205.00 P 0.00 0.00 0.00 58.29 +3.76 48 0 2,261 0
30DEC26 210.00 P 0.00 0.00 0.00 63.19 +4.47 50 0 234 0
30DEC26 215.00 P 0.00 0.00 0.00 68.16 +4.63 52 0 294 0
30DEC26 220.00 P 72.50 72.50 72.50 73.20 +5.20 55 30 309 +30
30DEC26 225.00 P 0.00 0.00 0.00 78.26 +4.77 57 0 124 0
30DEC26 230.00 P 0.00 0.00 0.00 82.82 +5.37 57 0 283 0
30DEC26 235.00 P 0.00 0.00 0.00 87.48 +5.32 57 0 304 0
30DEC26 240.00 P 0.00 0.00 0.00 92.15 +4.48 57 0 1,439 0
30DEC26 245.00 P 0.00 0.00 0.00 97.42 +4.66 60 0 1,319 0
30DEC26 250.00 P 0.00 0.00 0.00 102.29 +5.67 61 0 226 0
30DEC26 255.00 P 0.00 0.00 0.00 107.25 +5.67 63 0 249 0
30DEC26 260.00 P 0.00 0.00 0.00 112.25 +5.08 64 0 77 0
30DEC26 265.00 P 0.00 0.00 0.00 117.04 +5.60 64 0 35 0
30DEC26 270.00 P 0.00 0.00 0.00 122.12 +5.63 67 0 29 0
30DEC26 275.00 P 0.00 0.00 0.00 127.24 +5.65 69 0 42 0
30DEC26 280.00 P 0.00 0.00 0.00 132.10 +5.46 69 0 0 -2
30DEC26 285.00 P 0.00 0.00 0.00 137.38 +6.08 73 0 1 -1
30DEC26 290.00 P 0.00 0.00 0.00 142.38 +6.08 75 0 15 0
30DEC26 295.00 P 0.00 0.00 0.00 147.25 +5.95 75 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 152.12 +5.82 75 0 6 0
30DEC26 310.00 P 164.05 164.20 162.23 162.21 +5.91 79 210 620 +210
30DEC26 320.00 P 174.17 174.17 172.07 171.90 +5.60 79 75 169 +75
30DEC26 330.00 P 183.97 183.97 182.17 181.90 +5.60 82 45 45 +45
30DEC26 340.00 P 194.10 194.10 192.15 191.98 +5.68 85 50 97 +50
30DEC26 350.00 P 202.88 202.88 202.14 202.07 +5.77 88 30 106 +28
30MAR27 75.00 P 0.96 0.96 0.96 0.17 -0.05 41 2 2 +2
30MAR27 77.50 P 0.00 0.00 0.00 0.22 -0.07 41 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 0.30 -0.10 41 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 0.40 -0.10 41 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 0.51 -0.13 41 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 0.65 -0.14 41 0 20 0
30MAR27 90.00 P 0.00 0.00 0.00 0.82 -0.13 41 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 1.02 -0.18 41 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 1.23 -0.20 41 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 1.52 -0.21 41 0 0 0
30MAR27 100.00 P 2.49 2.49 2.49 1.82 -0.22 41 11 13 +11
30MAR27 102.50 P 0.00 0.00 0.00 2.16 -0.24 41 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 2.57 -0.24 41 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 2.98 -0.25 41 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 3.49 -0.24 41 0 0 0
30MAR27 112.50 P 5.00 5.00 4.39 4.04 -0.25 41 3 3 +3
30MAR27 115.00 P 5.20 5.43 5.20 4.58 -0.26 41 5 6 +5
30MAR27 117.50 P 6.35 6.35 6.35 5.27 -0.21 41 4 4 +4
30MAR27 120.00 P 7.15 7.50 6.04 5.98 -0.21 41 40 3,841 +29
30MAR27 122.50 P 0.00 0.00 0.00 6.68 -0.23 41 0 87 0
30MAR27 125.00 P 10.00 10.00 8.36 7.54 -0.12 41 46 91 +27
30MAR27 127.50 P 8.93 8.93 8.93 8.43 -0.12 41 5 376 +5
30MAR27 130.00 P 10.00 10.60 9.70 9.32 -0.14 41 225 915 +223
30MAR27 132.50 P 11.47 11.60 11.47 10.32 -0.02 41 32 305 +17
30MAR27 135.00 P 12.30 12.80 12.30 11.40 +0.03 42 4 397 +4
30MAR27 137.50 P 14.12 14.12 13.50 12.49 +0.03 42 17 319 +17
30MAR27 140.00 P 14.98 16.69 14.30 13.60 +0.04 42 31 806 +15
30MAR27 142.50 P 0.00 0.00 0.00 14.89 +0.22 42 0 512 0
30MAR27 145.00 P 17.25 17.64 17.25 16.17 +0.26 42 48 607 +45
30MAR27 147.50 P 17.80 19.28 17.50 17.47 +0.26 42 119 1,649 +50
30MAR27 150.00 P 21.73 21.73 19.88 18.48 -0.03 41 18 3,019 0
30MAR27 152.50 P 21.67 21.67 21.18 20.34 +0.52 42 264 1,019 +264
30MAR27 155.00 P 23.90 23.90 23.90 21.83 +0.59 42 5 1,311 +5
30MAR27 157.50 P 0.00 0.00 0.00 23.33 +0.60 42 0 1,672 0
30MAR27 160.00 P 0.00 0.00 0.00 24.64 +0.38 42 0 1,695 0
30MAR27 162.50 P 0.00 0.00 0.00 26.62 +0.85 42 0 506 0
30MAR27 165.00 P 33.00 33.00 33.00 28.31 +0.99 42 3 304 0
30MAR27 167.50 P 0.00 0.00 0.00 30.01 +0.99 43 0 287 0
30MAR27 170.00 P 0.00 0.00 0.00 31.77 +1.05 43 0 348 0
30MAR27 172.50 P 0.00 0.00 0.00 33.64 +1.21 43 0 347 0
30MAR27 175.00 P 0.00 0.00 0.00 35.51 +1.36 43 0 267 0
30MAR27 177.50 P 0.00 0.00 0.00 37.40 +1.46 43 0 346 0
30MAR27 180.00 P 45.50 45.50 45.50 39.30 +1.48 43 8 350 0
30MAR27 182.50 P 0.00 0.00 0.00 41.30 +1.59 44 0 1,450 0
30MAR27 185.00 P 0.00 0.00 0.00 43.34 +1.74 44 0 1,383 0
30MAR27 187.50 P 0.00 0.00 0.00 45.39 +1.88 44 0 531 0
30MAR27 190.00 P 0.00 0.00 0.00 47.45 +1.99 44 0 319 0
30MAR27 192.50 P 0.00 0.00 0.00 49.52 +2.03 44 0 368 0
30MAR27 195.00 P 0.00 0.00 0.00 51.70 +2.14 45 0 150 0
30MAR27 197.50 P 0.00 0.00 0.00 53.89 +2.27 45 0 31 0
30MAR27 200.00 P 58.27 58.27 58.27 56.08 +2.40 45 45 106 +2
30MAR27 205.00 P 0.00 0.00 0.00 60.50 +2.57 46 0 126 0
30MAR27 210.00 P 0.00 0.00 0.00 65.10 +2.98 47 0 38 0
30MAR27 215.00 P 0.00 0.00 0.00 69.74 +3.29 48 0 44 0
30MAR27 220.00 P 0.00 0.00 0.00 74.45 +3.67 49 0 59 0
30MAR27 225.00 P 0.00 0.00 0.00 79.26 +3.74 50 0 1 0
30MAR27 230.00 P 0.00 0.00 0.00 84.09 +4.54 51 0 921 0
30MAR27 235.00 P 0.00 0.00 0.00 88.93 +4.78 52 0 22 0
30MAR27 240.00 P 0.00 0.00 0.00 93.70 +4.92 53 0 51 0
30MAR27 245.00 P 0.00 0.00 0.00 98.39 +4.90 53 0 60 0
30MAR27 250.00 P 0.00 0.00 0.00 103.18 +4.95 54 0 138 0
30MAR27 255.00 P 0.00 0.00 0.00 107.90 +4.68 54 0 110 0
30MAR27 260.00 P 0.00 0.00 0.00 112.74 +4.88 55 0 60 0
30MAR27 265.00 P 0.00 0.00 0.00 117.54 +4.85 55 0 2 0
30MAR27 270.00 P 0.00 0.00 0.00 122.43 +5.00 56 0 102 0
30MAR27 275.00 P 0.00 0.00 0.00 127.32 +2.36 57 0 86 0
29JUN27 75.00 P 1.80 1.80 1.80 0.70 -0.14 43 1 9 +1
29JUN27 77.50 P 0.00 0.00 0.00 0.86 -0.17 43 0 4 0
29JUN27 80.00 P 0.00 0.00 0.00 1.07 -0.18 43 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 1.28 -0.20 43 0 2 0
29JUN27 85.00 P 0.00 0.00 0.00 1.55 -0.23 43 0 173 0
29JUN27 87.50 P 0.00 0.00 0.00 1.90 -0.20 43 0 41 0
29JUN27 90.00 P 0.00 0.00 0.00 2.21 -0.21 43 0 15 0
29JUN27 92.50 P 0.00 0.00 0.00 2.62 -0.22 43 0 15 0
29JUN27 95.00 P 0.00 0.00 0.00 3.05 -0.23 43 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 3.47 -0.24 43 0 27 0
29JUN27 100.00 P 5.10 5.10 4.87 4.01 -0.24 43 37 46 +17
29JUN27 102.50 P 5.59 5.59 5.59 4.57 -0.25 43 2 6 +2
29JUN27 105.00 P 0.00 0.00 0.00 5.14 -0.26 43 0 2 0
29JUN27 107.50 P 0.00 0.00 0.00 5.80 -0.21 43 0 3 0
29JUN27 110.00 P 7.05 7.05 7.05 6.52 -0.23 43 2 11 +2
29JUN27 112.50 P 8.00 8.00 8.00 7.22 -0.27 43 1 1 +1
29JUN27 115.00 P 9.00 9.00 8.52 7.91 -0.32 43 11 13 +11
29JUN27 117.50 P 0.00 0.00 0.00 8.71 -0.34 43 0 0 0
29JUN27 120.00 P 10.70 10.88 9.16 9.79 +0.07 44 99 180 +58
29JUN27 122.50 P 0.00 0.00 0.00 10.66 -0.22 43 0 0 0
29JUN27 125.00 P 11.93 11.93 11.93 11.65 -0.16 44 20 46 +20
29JUN27 127.50 P 13.63 13.63 13.62 12.68 -0.11 43 3 268 +3
29JUN27 130.00 P 14.70 14.70 14.32 13.85 +0.31 44 11 161 +1
29JUN27 132.50 P 15.41 15.50 15.41 14.95 +0.35 44 2 176 +2
29JUN27 135.00 P 17.28 17.50 17.28 16.07 +0.04 44 6 437 +6
29JUN27 137.50 P 19.51 19.51 19.51 17.37 +0.18 44 1 231 +1
29JUN27 140.00 P 21.50 21.50 18.60 18.67 +0.28 44 170 1,413 +170
29JUN27 142.50 P 0.00 0.00 0.00 19.97 +0.32 44 0 82 0
29JUN27 145.00 P 22.00 22.85 22.00 21.28 +0.33 44 25 345 +25
29JUN27 147.50 P 24.10 24.10 23.01 22.69 +0.40 44 22 205 +20
29JUN27 150.00 P 26.00 30.00 24.32 24.19 +0.51 44 22 1,031 +10
29JUN27 152.50 P 0.00 0.00 0.00 25.69 +0.58 44 0 325 0
29JUN27 155.00 P 30.00 30.00 30.00 27.19 +0.60 44 2 467 +2
29JUN27 157.50 P 30.00 30.00 30.00 28.70 +0.60 44 100 325 +100
29JUN27 160.00 P 0.00 0.00 0.00 30.33 +0.69 44 0 551 0
29JUN27 162.50 P 32.20 32.20 32.20 32.02 +0.78 45 20 222 +20
29JUN27 165.00 P 0.00 0.00 0.00 33.71 +0.73 45 0 39 0
29JUN27 167.50 P 0.00 0.00 0.00 35.40 +0.71 45 0 95 0
29JUN27 170.00 P 0.00 0.00 0.00 37.09 +1.38 45 0 120 0
29JUN27 172.50 P 0.00 0.00 0.00 38.86 +0.97 45 0 77 0
29JUN27 175.00 P 0.00 0.00 0.00 40.72 +1.09 45 0 166 0
29JUN27 177.50 P 0.00 0.00 0.00 42.58 +1.26 45 0 93 0
29JUN27 180.00 P 0.00 0.00 0.00 44.44 +1.39 45 0 241 0
29JUN27 182.50 P 0.00 0.00 0.00 46.31 +1.45 45 0 30 0
29JUN27 185.00 P 0.00 0.00 0.00 48.19 +1.27 45 0 150 0
29JUN27 187.50 P 0.00 0.00 0.00 50.15 +1.31 46 0 31 0
29JUN27 190.00 P 0.00 0.00 0.00 52.17 +1.49 46 0 44 0
29JUN27 192.50 P 0.00 0.00 0.00 54.19 +1.59 46 0 1 0
29JUN27 195.00 P 0.00 0.00 0.00 56.20 +1.84 46 0 55 0
29JUN27 197.50 P 0.00 0.00 0.00 58.22 +1.92 46 0 0 0
29JUN27 200.00 P 61.00 61.11 61.00 60.25 +1.52 46 105 124 +105
29JUN27 205.00 P 0.00 0.00 0.00 64.48 +2.00 47 0 31 0
29JUN27 210.00 P 0.00 0.00 0.00 68.79 +2.30 47 0 525 0
29JUN27 215.00 P 0.00 0.00 0.00 73.10 +2.72 48 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 77.24 +2.68 48 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 81.74 +2.65 48 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 86.18 +2.95 49 0 30 0
29JUN27 235.00 P 0.00 0.00 0.00 91.17 +3.44 50 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 95.83 +3.87 51 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 100.28 +3.81 51 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 104.90 +4.02 51 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 109.00 +3.46 50 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 113.50 +3.37 50 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 118.94 +4.41 52 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 123.73 +4.48 53 0 1 0
29JUN27 275.00 P 0.00 0.00 0.00 128.59 +2.73 54 0 0 0
TOTAL PUT 48,566 471,461 +5,973
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$ 14.650
28AUG26 8.50 C 0.00 0.00 0.00 6.15 +0.14 0 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 5.90 +0.13 0 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 5.66 +0.14 142 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 5.41 +0.13 134 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 5.16 +0.14 127 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 4.90 +0.13 0 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 4.65 +0.13 0 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 4.16 +0.14 98 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 3.66 +0.14 85 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 3.16 +0.14 72 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 2.66 +0.17 60 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 2.16 +0.17 49 0 487 0
28AUG26 13.00 C 0.00 0.00 0.00 1.66 +0.17 37 0 730 0
28AUG26 13.50 C 0.00 0.00 0.00 1.17 +0.16 34 0 816 0
28AUG26 14.00 C 0.80 0.80 0.80 0.71 +0.13 32 20 702 0
28AUG26 14.50 C 0.00 0.00 0.00 0.33 +0.07 30 0 1,264 0
28AUG26 15.00 C 0.07 0.07 0.07 0.10 0.00 28 2 3,401 +2
28AUG26 15.50 C 0.04 0.04 0.03 0.03 -0.01 31 190 1,662 +58
28AUG26 16.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 756 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 44 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 62 0 692 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 70 0 10 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 85 0 112 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 92 0 2 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 99 0 35 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 112 0 17 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 6.17 +0.16 76 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.92 +0.15 71 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.67 +0.15 65 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.42 +0.14 60 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.17 +0.15 53 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.92 +0.15 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.67 +0.15 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.17 +0.15 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.66 +0.14 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.17 +0.15 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.68 +0.17 34 0 317 0
29SEP26 12.50 C 0.00 0.00 0.00 2.19 +0.16 32 0 1,040 0
29SEP26 13.00 C 0.00 0.00 0.00 1.72 +0.15 32 0 901 0
29SEP26 13.50 C 0.00 0.00 0.00 1.28 +0.13 31 0 1,754 0
29SEP26 14.00 C 0.00 0.00 0.00 0.89 +0.09 30 0 2,485 0
29SEP26 14.50 C 0.00 0.00 0.00 0.58 +0.07 30 0 1,563 0
29SEP26 15.00 C 0.38 0.38 0.31 0.36 +0.05 31 30 2,824 0
29SEP26 15.50 C 0.24 0.24 0.22 0.22 +0.04 32 15 1,874 -12
29SEP26 16.00 C 0.11 0.11 0.11 0.13 +0.02 32 600 1,100 +75
29SEP26 16.50 C 0.07 0.07 0.07 0.08 +0.01 34 19 1,122 +8
29SEP26 17.00 C 0.00 0.00 0.00 0.05 +0.01 35 0 796 0
29SEP26 17.50 C 0.00 0.00 0.00 0.03 0.00 36 0 956 0
29SEP26 18.00 C 0.00 0.00 0.00 0.02 0.00 37 0 696 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 37 0 360 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 40 0 573 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 43 0 586 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 46 0 296 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 51 0 530 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 56 0 1,290 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 62 0 39 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 66 0 54 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 70 0 40 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 74 0 42 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 78 0 10 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 82 0 30 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 86 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 89 0 20 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 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 6.17 +0.16 68 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 5.92 +0.15 63 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 5.67 +0.15 59 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 5.42 +0.14 54 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 5.17 +0.15 49 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 4.92 +0.15 40 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 4.67 +0.15 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 4.17 +0.15 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 3.67 +0.15 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 3.18 +0.15 37 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 2.69 +0.14 35 0 120 0
29OCT26 12.50 C 0.00 0.00 0.00 2.21 +0.16 33 0 435 0
29OCT26 13.00 C 0.00 0.00 0.00 1.76 +0.15 33 0 448 0
29OCT26 13.50 C 0.00 0.00 0.00 1.35 +0.12 32 0 756 0
29OCT26 14.00 C 0.00 0.00 0.00 1.00 +0.09 32 0 910 0
29OCT26 14.50 C 0.00 0.00 0.00 0.71 +0.07 31 0 1,360 0
29OCT26 15.00 C 0.00 0.00 0.00 0.50 +0.04 31 0 1,591 0
29OCT26 15.50 C 0.00 0.00 0.00 0.35 +0.03 32 0 1,119 0
29OCT26 16.00 C 0.28 0.28 0.28 0.25 +0.02 32 4 1,293 +1
29OCT26 16.50 C 0.00 0.00 0.00 0.17 +0.01 32 0 266 0
29OCT26 17.00 C 0.00 0.00 0.00 0.12 +0.01 33 0 717 0
29OCT26 17.50 C 0.08 0.08 0.08 0.09 +0.01 34 60 730 +60
29OCT26 18.00 C 0.00 0.00 0.00 0.06 0.00 34 0 305 0
29OCT26 18.50 C 0.00 0.00 0.00 0.04 0.00 34 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 0.00 35 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 5.67 +0.15 54 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 5.42 +0.14 50 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 5.17 +0.15 45 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 4.92 +0.15 39 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 4.67 +0.15 0 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 4.17 +0.15 0 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 3.67 +0.15 0 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 3.18 +0.14 33 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 2.70 +0.15 34 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 2.24 +0.14 33 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 1.83 +0.14 34 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 1.46 +0.12 33 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 1.15 +0.11 33 0 240 0
27NOV26 14.50 C 0.00 0.00 0.00 0.87 +0.06 32 0 182 0
27NOV26 15.00 C 0.00 0.00 0.00 0.69 +0.07 33 0 120 0
27NOV26 15.50 C 0.00 0.00 0.00 0.51 +0.04 32 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.39 +0.03 33 0 34 0
27NOV26 16.50 C 0.00 0.00 0.00 0.29 +0.02 33 0 70 0
27NOV26 17.00 C 0.20 0.20 0.20 0.22 +0.02 33 210 300 +210
27NOV26 17.50 C 0.00 0.00 0.00 0.16 +0.01 33 0 6 0
27NOV26 18.00 C 0.00 0.00 0.00 0.12 +0.01 33 0 300 0
27NOV26 18.50 C 0.00 0.00 0.00 0.09 +0.01 34 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.06 0.00 33 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.05 0.00 34 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.03 0.00 33 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.02 0.00 35 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 6.17 +0.16 57 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 5.92 +0.15 54 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 5.67 +0.15 50 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 5.42 +0.14 47 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.17 +0.15 43 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.92 +0.15 40 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.67 +0.15 33 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.17 +0.15 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.68 +0.16 36 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.19 +0.14 34 0 60 0
30DEC26 12.00 C 0.00 0.00 0.00 2.70 +0.10 30 0 49 0
30DEC26 12.50 C 0.00 0.00 0.00 2.29 +0.13 33 0 30 0
30DEC26 13.00 C 0.00 0.00 0.00 1.90 +0.12 33 0 1,360 0
30DEC26 13.50 C 0.00 0.00 0.00 1.56 +0.11 33 0 1,023 0
30DEC26 14.00 C 0.00 0.00 0.00 1.27 +0.10 32 0 547 0
30DEC26 14.50 C 0.00 0.00 0.00 1.03 +0.09 32 0 1,059 0
30DEC26 15.00 C 0.00 0.00 0.00 0.81 +0.04 32 0 663 0
30DEC26 15.50 C 0.00 0.00 0.00 0.65 +0.06 32 0 1,028 0
30DEC26 16.00 C 0.00 0.00 0.00 0.53 +0.03 33 0 652 0
30DEC26 16.50 C 0.39 0.39 0.39 0.44 +0.04 33 100 1,902 0
30DEC26 17.00 C 0.32 0.32 0.32 0.37 +0.05 34 6 591 -6
30DEC26 17.50 C 0.00 0.00 0.00 0.31 +0.06 35 0 591 0
30DEC26 18.00 C 0.00 0.00 0.00 0.26 +0.06 36 0 385 0
30DEC26 18.50 C 0.00 0.00 0.00 0.22 +0.07 37 0 661 0
30DEC26 19.00 C 0.00 0.00 0.00 0.19 +0.06 38 0 351 0
30DEC26 19.50 C 0.00 0.00 0.00 0.16 +0.06 38 0 453 0
30DEC26 20.00 C 0.00 0.00 0.00 0.14 +0.06 39 0 154 0
30DEC26 21.00 C 0.00 0.00 0.00 0.10 +0.05 40 0 397 0
30DEC26 22.00 C 0.00 0.00 0.00 0.09 +0.06 43 0 52 0
30DEC26 23.00 C 0.00 0.00 0.00 0.07 +0.05 44 0 44 0
30DEC26 24.00 C 0.00 0.00 0.00 0.06 +0.05 46 0 20 0
30DEC26 25.00 C 0.00 0.00 0.00 0.05 +0.04 47 0 4 0
30DEC26 26.00 C 0.00 0.00 0.00 0.04 +0.03 48 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.03 +0.02 49 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 0.02 +0.01 48 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 54 0 250 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 6.17 +0.16 47 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 5.92 +0.15 45 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 5.67 +0.15 42 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 5.42 +0.14 39 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 5.17 +0.15 37 0 10 0
30MAR27 9.75 C 0.00 0.00 0.00 4.92 +0.15 35 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.67 +0.15 31 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.18 +0.14 33 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.68 +0.09 29 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.23 +0.06 31 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.84 +0.05 32 0 60 0
30MAR27 12.50 C 0.00 0.00 0.00 2.50 +0.09 33 0 150 0
30MAR27 13.00 C 0.00 0.00 0.00 2.19 +0.09 33 0 1,411 0
30MAR27 13.50 C 0.00 0.00 0.00 1.92 +0.09 33 0 2,255 0
30MAR27 14.00 C 0.00 0.00 0.00 1.65 +0.08 33 0 526 0
30MAR27 14.50 C 0.00 0.00 0.00 1.45 +0.06 33 0 300 0
30MAR27 15.00 C 1.25 1.25 1.25 1.24 +0.06 33 30 1,923 -30
30MAR27 15.50 C 1.01 1.01 1.01 1.07 +0.06 34 30 1,592 0
30MAR27 16.00 C 0.00 0.00 0.00 0.91 +0.04 33 0 530 0
30MAR27 16.50 C 0.00 0.00 0.00 0.77 +0.04 33 0 545 0
30MAR27 17.00 C 0.00 0.00 0.00 0.67 +0.05 34 0 868 0
30MAR27 17.50 C 0.53 0.53 0.53 0.58 +0.06 34 100 929 0
30MAR27 18.00 C 0.00 0.00 0.00 0.50 +0.06 34 0 433 0
30MAR27 18.50 C 0.00 0.00 0.00 0.44 +0.08 35 0 105 0
30MAR27 19.00 C 0.00 0.00 0.00 0.38 +0.07 35 0 140 0
30MAR27 19.50 C 0.00 0.00 0.00 0.33 +0.07 36 0 220 0
30MAR27 20.00 C 0.00 0.00 0.00 0.29 +0.07 36 0 299 0
30MAR27 21.00 C 0.00 0.00 0.00 0.22 +0.07 37 0 30 0
30MAR27 22.00 C 0.00 0.00 0.00 0.17 +0.06 37 0 106 0
30MAR27 23.00 C 0.00 0.00 0.00 0.13 +0.06 38 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.11 +0.06 39 0 30 0
30MAR27 25.00 C 0.00 0.00 0.00 0.08 +0.04 39 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.07 +0.04 40 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.06 +0.04 41 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 6.17 +0.16 40 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 5.92 +0.15 38 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 5.67 +0.15 35 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 5.42 +0.14 33 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 5.17 +0.15 31 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 4.93 +0.16 33 0 100 0
29JUN27 10.00 C 0.00 0.00 0.00 4.69 +0.15 33 0 7 0
29JUN27 10.50 C 0.00 0.00 0.00 4.18 +0.08 27 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 3.77 +0.07 31 0 30 0
29JUN27 11.50 C 0.00 0.00 0.00 3.39 +0.06 31 0 30 0
29JUN27 12.00 C 0.00 0.00 0.00 3.05 +0.07 32 0 130 0
29JUN27 12.50 C 0.00 0.00 0.00 2.77 +0.04 33 0 90 0
29JUN27 13.00 C 0.00 0.00 0.00 2.48 +0.10 33 0 390 0
29JUN27 13.50 C 0.00 0.00 0.00 2.30 +0.09 35 0 318 0
29JUN27 14.00 C 0.00 0.00 0.00 2.06 +0.09 35 0 598 0
29JUN27 14.50 C 0.00 0.00 0.00 1.79 +0.07 34 0 522 0
29JUN27 15.00 C 1.58 1.58 1.58 1.60 +0.07 34 30 1,976 0
29JUN27 15.50 C 0.00 0.00 0.00 1.44 +0.06 34 0 2,008 0
29JUN27 16.00 C 0.00 0.00 0.00 1.29 +0.06 35 0 1,778 0
29JUN27 16.50 C 0.00 0.00 0.00 1.16 +0.05 35 0 852 0
29JUN27 17.00 C 0.00 0.00 0.00 1.05 +0.06 36 0 211 0
29JUN27 17.50 C 0.00 0.00 0.00 0.94 +0.05 36 0 1,114 0
29JUN27 18.00 C 0.75 0.75 0.74 0.85 +0.04 36 160 1,112 +160
29JUN27 18.50 C 0.00 0.00 0.00 0.76 +0.04 37 0 568 0
29JUN27 19.00 C 0.00 0.00 0.00 0.69 +0.03 37 0 551 0
29JUN27 19.50 C 0.00 0.00 0.00 0.63 +0.04 37 0 271 0
29JUN27 20.00 C 0.44 0.45 0.44 0.57 +0.04 38 70 225 +70
29JUN27 21.00 C 0.00 0.00 0.00 0.47 +0.03 38 0 88 0
29JUN27 22.00 C 0.00 0.00 0.00 0.39 +0.03 39 0 255 0
29JUN27 23.00 C 0.00 0.00 0.00 0.33 +0.03 39 0 605 0
29JUN27 24.00 C 0.00 0.00 0.00 0.27 +0.02 40 0 395 0
29JUN27 25.00 C 0.00 0.00 0.00 0.24 +0.02 41 0 465 0
TOTAL CALL 1,676 85,123 +596
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 111 0 42 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 97 0 324 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 83 0 1,690 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 71 0 1,011 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 58 0 815 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 45 0 2,818 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 -0.02 33 0 3,780 0
28AUG26 14.00 P 0.06 0.06 0.04 0.05 -0.04 32 8 4,048 -8
28AUG26 14.50 P 0.00 0.00 0.00 0.17 -0.10 29 0 1,070 0
28AUG26 15.00 P 0.00 0.00 0.00 0.45 -0.17 29 0 934 0
28AUG26 15.50 P 0.00 0.00 0.00 0.87 -0.18 30 0 717 0
28AUG26 16.00 P 0.00 0.00 0.00 1.35 -0.18 0 0 575 0
28AUG26 16.50 P 0.00 0.00 0.00 1.85 -0.17 0 0 330 0
28AUG26 17.00 P 0.00 0.00 0.00 2.35 -0.17 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 2.90 -0.12 85 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 3.40 -0.12 96 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 3.90 -0.12 105 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 4.40 -0.12 115 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 4.90 -0.12 123 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 5.40 -0.12 132 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 6.40 -0.12 148 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 7.40 -0.12 163 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 8.40 -0.12 177 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 9.40 -0.12 190 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 10.40 -0.12 202 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 62 0 169 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 59 0 40 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 55 0 30 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 49 0 4 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 43 0 490 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 37 0 360 0
29SEP26 11.50 P 0.00 0.00 0.00 0.02 0.00 35 0 1,773 0
29SEP26 12.00 P 0.00 0.00 0.00 0.04 -0.01 33 0 2,093 0
29SEP26 12.50 P 0.00 0.00 0.00 0.08 -0.03 32 0 4,100 0
29SEP26 13.00 P 0.18 0.18 0.18 0.16 -0.04 32 10 5,229 0
29SEP26 13.50 P 0.00 0.00 0.00 0.29 -0.05 31 0 3,118 0
29SEP26 14.00 P 0.00 0.00 0.00 0.48 -0.08 31 0 3,179 0
29SEP26 14.50 P 0.00 0.00 0.00 0.75 -0.10 31 0 2,251 0
29SEP26 15.00 P 0.00 0.00 0.00 1.09 -0.11 31 0 1,054 0
29SEP26 15.50 P 0.00 0.00 0.00 1.49 -0.14 32 0 863 0
29SEP26 16.00 P 0.00 0.00 0.00 1.92 -0.15 33 0 1,255 0
29SEP26 16.50 P 0.00 0.00 0.00 2.44 -0.09 40 0 1,801 0
29SEP26 17.00 P 0.00 0.00 0.00 2.89 -0.12 40 0 852 0
29SEP26 17.50 P 0.00 0.00 0.00 3.37 -0.14 42 0 376 0
29SEP26 18.00 P 0.00 0.00 0.00 3.86 -0.14 45 0 352 0
29SEP26 18.50 P 0.00 0.00 0.00 4.36 -0.13 49 0 763 0
29SEP26 19.00 P 0.00 0.00 0.00 4.86 -0.13 53 0 238 0
29SEP26 19.50 P 0.00 0.00 0.00 5.40 -0.08 63 0 97 0
29SEP26 20.00 P 0.00 0.00 0.00 5.89 -0.10 66 0 300 0
29SEP26 21.00 P 0.00 0.00 0.00 6.89 -0.09 73 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.89 -0.09 80 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 8.89 -0.09 87 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 9.89 -0.08 93 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 10.88 -0.09 97 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 11.84 -0.12 93 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 12.84 -0.12 98 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 13.85 -0.11 106 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 14.84 -0.12 108 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 15.84 -0.12 112 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 16.88 -0.08 127 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 17.87 -0.08 129 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 18.87 -0.08 133 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 19.83 -0.12 126 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 52 0 75 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 47 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 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.02 0.00 36 0 90 0
29OCT26 11.00 P 0.00 0.00 0.00 0.04 0.00 35 0 559 0
29OCT26 11.50 P 0.09 0.09 0.09 0.07 -0.01 34 148 551 +118
29OCT26 12.00 P 0.12 0.14 0.12 0.12 -0.02 34 418 1,949 -30
29OCT26 12.50 P 0.00 0.00 0.00 0.20 -0.03 33 0 896 0
29OCT26 13.00 P 0.00 0.00 0.00 0.31 -0.04 32 0 8,904 0
29OCT26 13.50 P 0.00 0.00 0.00 0.47 -0.06 32 0 922 0
29OCT26 14.00 P 0.75 0.75 0.75 0.67 -0.09 31 25 2,905 0
29OCT26 14.50 P 0.00 0.00 0.00 0.94 -0.09 31 0 928 0
29OCT26 15.00 P 0.00 0.00 0.00 1.25 -0.10 31 0 290 0
29OCT26 15.50 P 0.00 0.00 0.00 1.62 -0.15 32 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 2.03 -0.14 32 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 2.46 -0.14 33 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 2.98 -0.07 38 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 3.45 -0.07 40 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 3.94 -0.06 43 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 4.43 -0.07 46 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 4.92 -0.07 48 0 40 0
29OCT26 19.50 P 0.00 0.00 0.00 5.40 -0.08 49 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 5.90 -0.09 52 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 6.89 -0.09 57 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 7.89 -0.09 63 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.04 -0.02 34 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.07 -0.03 34 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.13 -0.03 34 0 210 0
27NOV26 12.00 P 0.00 0.00 0.00 0.21 -0.03 34 0 51 0
27NOV26 12.50 P 0.00 0.00 0.00 0.31 -0.03 34 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.44 -0.05 33 0 132 0
27NOV26 13.50 P 0.00 0.00 0.00 0.62 -0.05 33 0 180 0
27NOV26 14.00 P 0.00 0.00 0.00 0.83 -0.08 32 0 1,009 0
27NOV26 14.50 P 1.14 1.14 1.14 1.09 -0.08 32 30 652 +30
27NOV26 15.00 P 0.00 0.00 0.00 1.43 -0.09 33 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 1.77 -0.11 33 0 30 0
27NOV26 16.00 P 0.00 0.00 0.00 2.15 -0.12 33 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 2.60 -0.07 35 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 3.03 -0.09 36 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 3.49 -0.08 37 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 3.95 -0.08 38 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 4.43 -0.08 40 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 4.92 -0.07 42 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 5.42 -0.07 45 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 5.91 -0.08 47 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 6.90 -0.08 50 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 7.89 -0.09 54 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.02 0.00 36 0 40 0
30DEC26 9.50 P 0.00 0.00 0.00 0.03 -0.01 36 0 20 0
30DEC26 9.75 P 0.00 0.00 0.00 0.04 -0.01 36 0 25 0
30DEC26 10.00 P 0.00 0.00 0.00 0.05 -0.01 35 0 62 0
30DEC26 10.50 P 0.00 0.00 0.00 0.08 -0.02 35 0 240 0
30DEC26 11.00 P 0.00 0.00 0.00 0.13 -0.02 34 0 160 0
30DEC26 11.50 P 0.00 0.00 0.00 0.20 -0.03 34 0 580 0
30DEC26 12.00 P 0.00 0.00 0.00 0.29 -0.03 34 0 884 0
30DEC26 12.50 P 0.00 0.00 0.00 0.41 -0.04 33 0 159 0
30DEC26 13.00 P 0.00 0.00 0.00 0.55 -0.06 33 0 1,965 0
30DEC26 13.50 P 0.00 0.00 0.00 0.74 -0.06 32 0 1,020 0
30DEC26 14.00 P 0.00 0.00 0.00 0.96 -0.08 32 0 809 0
30DEC26 14.50 P 0.00 0.00 0.00 1.23 -0.08 32 0 905 0
30DEC26 15.00 P 0.00 0.00 0.00 1.52 -0.12 32 0 1,164 0
30DEC26 15.50 P 0.00 0.00 0.00 1.88 -0.11 33 0 1,251 0
30DEC26 16.00 P 0.00 0.00 0.00 2.24 -0.13 33 0 943 0
30DEC26 16.50 P 0.00 0.00 0.00 2.69 -0.07 35 0 1,253 0
30DEC26 17.00 P 0.00 0.00 0.00 3.11 -0.08 35 0 807 0
30DEC26 17.50 P 0.00 0.00 0.00 3.56 -0.07 36 0 161 0
30DEC26 18.00 P 0.00 0.00 0.00 4.01 -0.07 37 0 33 0
30DEC26 18.50 P 0.00 0.00 0.00 4.47 -0.07 38 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 4.94 -0.07 39 0 133 0
30DEC26 19.50 P 0.00 0.00 0.00 5.42 -0.08 40 0 56 0
30DEC26 20.00 P 0.00 0.00 0.00 5.91 -0.08 42 0 30 0
30DEC26 21.00 P 0.00 0.00 0.00 6.90 -0.08 45 0 30 0
30DEC26 22.00 P 0.00 0.00 0.00 7.89 -0.09 48 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.89 -0.09 52 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 9.89 -0.08 56 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 10.89 -0.08 59 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 11.89 -0.08 63 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 12.88 -0.09 65 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 13.88 -0.09 68 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 14.88 -0.08 71 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 15.88 -0.08 73 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 16.88 -0.08 76 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 17.87 -0.09 78 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 18.87 -0.09 80 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 19.87 -0.08 83 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.02 -0.02 32 0 10 0
30MAR27 8.75 P 0.00 0.00 0.00 0.03 -0.02 33 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.04 -0.02 33 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.05 -0.03 32 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.07 -0.03 33 0 30 0
30MAR27 9.75 P 0.00 0.00 0.00 0.09 -0.03 33 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.11 -0.04 33 0 480 0
30MAR27 10.50 P 0.00 0.00 0.00 0.17 -0.05 33 0 40 0
30MAR27 11.00 P 0.00 0.00 0.00 0.25 -0.05 33 0 458 0
30MAR27 11.50 P 0.00 0.00 0.00 0.35 -0.05 33 0 388 0
30MAR27 12.00 P 0.00 0.00 0.00 0.49 -0.04 33 0 369 0
30MAR27 12.50 P 0.00 0.00 0.00 0.64 -0.05 33 0 670 0
30MAR27 13.00 P 0.00 0.00 0.00 0.81 -0.07 33 0 7,877 0
30MAR27 13.50 P 0.00 0.00 0.00 1.01 -0.08 32 0 1,604 0
30MAR27 14.00 P 1.28 1.28 1.28 1.25 -0.07 32 6 1,514 +6
30MAR27 14.50 P 0.00 0.00 0.00 1.51 -0.09 32 0 858 0
30MAR27 15.00 P 0.00 0.00 0.00 1.82 -0.08 33 0 609 0
30MAR27 15.50 P 0.00 0.00 0.00 2.19 -0.06 34 0 576 0
30MAR27 16.00 P 0.00 0.00 0.00 2.55 -0.06 34 0 186 0
30MAR27 16.50 P 0.00 0.00 0.00 2.92 -0.07 34 0 434 0
30MAR27 17.00 P 0.00 0.00 0.00 3.32 -0.06 35 0 276 0
30MAR27 17.50 P 0.00 0.00 0.00 3.72 -0.08 35 0 90 0
30MAR27 18.00 P 0.00 0.00 0.00 4.15 -0.07 35 0 30 0
30MAR27 18.50 P 0.00 0.00 0.00 4.58 -0.08 35 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.03 -0.08 36 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.47 -0.10 35 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.96 -0.08 37 0 45 0
30MAR27 21.00 P 0.00 0.00 0.00 6.92 -0.09 38 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 7.90 -0.08 41 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 8.89 -0.09 43 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 9.89 -0.09 46 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 10.89 -0.08 49 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 11.89 -0.08 52 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 12.88 -0.09 53 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.06 -0.01 33 0 560 0
29JUN27 8.75 P 0.00 0.00 0.00 0.08 -0.01 34 0 55 0
29JUN27 9.00 P 0.00 0.00 0.00 0.10 -0.01 34 0 10 0
29JUN27 9.25 P 0.00 0.00 0.00 0.12 -0.02 33 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.15 -0.02 34 0 300 0
29JUN27 9.75 P 0.00 0.00 0.00 0.18 -0.03 34 0 150 0
29JUN27 10.00 P 0.00 0.00 0.00 0.22 -0.03 34 0 216 0
29JUN27 10.50 P 0.39 0.39 0.39 0.31 -0.04 34 75 285 +75
29JUN27 11.00 P 0.00 0.00 0.00 0.43 -0.04 34 0 216 0
29JUN27 11.50 P 0.00 0.00 0.00 0.57 -0.04 35 0 284 0
29JUN27 12.00 P 0.00 0.00 0.00 0.73 -0.06 35 0 659 0
29JUN27 12.50 P 0.00 0.00 0.00 0.92 -0.07 35 0 300 0
29JUN27 13.00 P 0.00 0.00 0.00 1.14 -0.07 35 0 1,017 0
29JUN27 13.50 P 0.00 0.00 0.00 1.38 -0.08 35 0 730 0
29JUN27 14.00 P 0.00 0.00 0.00 1.64 -0.09 36 0 1,120 0
29JUN27 14.50 P 0.00 0.00 0.00 1.93 -0.10 36 0 592 0
29JUN27 15.00 P 0.00 0.00 0.00 2.24 -0.10 36 0 126 0
29JUN27 15.50 P 0.00 0.00 0.00 2.58 -0.11 37 0 154 0
29JUN27 16.00 P 0.00 0.00 0.00 2.93 -0.12 37 0 105 0
29JUN27 16.50 P 0.00 0.00 0.00 3.31 -0.12 38 0 600 0
29JUN27 17.00 P 0.00 0.00 0.00 3.70 -0.12 38 0 150 0
29JUN27 17.50 P 0.00 0.00 0.00 4.10 -0.14 39 0 34 0
29JUN27 18.00 P 0.00 0.00 0.00 4.52 -0.14 40 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 4.95 -0.10 40 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 5.35 -0.12 40 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 5.78 -0.12 40 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 6.22 -0.12 41 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 7.17 -0.06 43 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 8.06 -0.08 43 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 8.99 -0.08 43 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 9.93 -0.08 43 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 10.90 -0.08 44 0 0 0
TOTAL PUT 720 106,311 +191
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$ 5.595
28AUG26 3.40 C 0.00 0.00 0.00 2.21 +0.22 190 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 2.11 +0.22 180 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 2.01 +0.22 171 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 1.91 +0.22 162 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 1.81 +0.22 152 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 1.71 +0.22 143 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 1.60 +0.21 106 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 1.51 +0.22 126 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 1.41 +0.22 118 0 30 0
28AUG26 4.30 C 0.00 0.00 0.00 1.31 +0.22 109 0 42 0
28AUG26 4.40 C 0.00 0.00 0.00 1.21 +0.22 101 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 1.11 +0.22 93 0 171 0
28AUG26 4.60 C 0.00 0.00 0.00 1.01 +0.21 85 0 87 0
28AUG26 4.70 C 0.00 0.00 0.00 0.90 +0.20 58 0 70 0
28AUG26 4.80 C 0.00 0.00 0.00 0.80 +0.20 52 4 376 0
28AUG26 4.90 C 0.66 0.68 0.66 0.71 +0.21 62 3 176 0
28AUG26 5.00 C 0.00 0.00 0.00 0.62 +0.19 63 0 560 0
28AUG26 5.25 C 0.30 0.30 0.30 0.38 +0.12 48 2 389 -2
28AUG26 5.50 C 0.18 0.21 0.15 0.21 +0.08 50 97 218 -47
28AUG26 5.75 C 0.10 0.10 0.08 0.10 +0.04 52 81 310 +68
28AUG26 6.00 C 0.00 0.00 0.00 0.04 +0.02 53 0 139 0
28AUG26 6.25 C 0.00 0.00 0.00 0.02 +0.01 59 0 215 0
28AUG26 6.50 C 0.01 0.01 0.01 0.01 0.00 63 4 80 +4
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 76 0 192 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 88 0 25 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 99 0 30 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 2.21 +0.22 98 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 2.11 +0.22 93 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 2.01 +0.22 88 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.91 +0.22 83 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.81 +0.22 79 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.71 +0.22 74 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.60 +0.21 56 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.51 +0.21 66 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.41 +0.21 61 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.31 +0.21 57 0 30 0
29SEP26 4.40 C 0.00 0.00 0.00 1.21 +0.20 53 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.11 +0.19 49 0 60 0
29SEP26 4.60 C 0.00 0.00 0.00 1.01 +0.20 45 0 110 0
29SEP26 4.70 C 0.00 0.00 0.00 0.91 +0.19 41 0 90 0
29SEP26 4.80 C 0.00 0.00 0.00 0.82 +0.16 42 0 196 0
29SEP26 4.90 C 0.62 0.62 0.62 0.73 +0.15 41 2 163 -2
29SEP26 5.00 C 0.00 0.00 0.00 0.67 +0.16 46 0 162 0
29SEP26 5.25 C 0.00 0.00 0.00 0.48 +0.10 43 0 164 0
29SEP26 5.50 C 0.29 0.29 0.29 0.35 +0.08 45 2 185 +2
29SEP26 5.75 C 0.22 0.27 0.22 0.25 +0.06 46 3 556 0
29SEP26 6.00 C 0.17 0.20 0.16 0.17 +0.04 46 268 999 +213
29SEP26 6.25 C 0.12 0.14 0.12 0.11 +0.03 46 17 149 +6
29SEP26 6.50 C 0.10 0.10 0.10 0.07 +0.02 46 23 106 0
29SEP26 6.75 C 0.08 0.08 0.08 0.05 +0.02 48 15 175 -15
29SEP26 7.00 C 0.06 0.07 0.06 0.03 +0.01 48 44 458 +44
29SEP26 7.25 C 0.05 0.05 0.05 0.02 +0.01 49 15 197 +15
29SEP26 7.50 C 0.04 0.04 0.04 0.01 0.00 47 32 479 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 52 0 30 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 56 0 166 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 66 0 19 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 70 0 16 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 73 0 3 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 93 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 107 0 1 0
29OCT26 3.50 C 0.00 0.00 0.00 2.11 +0.22 73 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 2.01 +0.22 69 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 1.91 +0.22 65 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 1.82 +0.23 67 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 1.72 +0.22 63 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 1.62 +0.23 59 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 1.52 +0.22 56 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 1.42 +0.22 52 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 1.32 +0.22 49 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 1.23 +0.22 48 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.13 +0.20 45 0 30 0
29OCT26 4.60 C 0.00 0.00 0.00 1.05 +0.20 46 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.96 +0.18 44 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.88 +0.17 44 0 53 0
29OCT26 4.90 C 0.00 0.00 0.00 0.81 +0.15 44 0 214 0
29OCT26 5.00 C 0.00 0.00 0.00 0.74 +0.13 44 0 16 0
29OCT26 5.25 C 0.00 0.00 0.00 0.60 +0.13 46 0 161 0
29OCT26 5.50 C 0.43 0.43 0.43 0.46 +0.10 45 15 227 0
29OCT26 5.75 C 0.00 0.00 0.00 0.36 +0.09 46 0 60 0
29OCT26 6.00 C 0.26 0.26 0.26 0.28 +0.08 47 15 160 0
29OCT26 6.25 C 0.18 0.21 0.18 0.21 +0.07 47 43 208 +43
29OCT26 6.50 C 0.00 0.00 0.00 0.15 +0.05 46 0 80 0
29OCT26 6.75 C 0.00 0.00 0.00 0.11 +0.04 46 0 47 0
29OCT26 7.00 C 0.00 0.00 0.00 0.08 +0.03 46 0 15 0
29OCT26 7.25 C 0.00 0.00 0.00 0.06 +0.02 47 0 90 0
29OCT26 7.50 C 0.00 0.00 0.00 0.04 +0.01 46 0 78 0
29OCT26 7.75 C 0.00 0.00 0.00 0.03 - 47 0 0 -
27NOV26 3.90 C 0.00 0.00 0.00 1.72 +0.22 52 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 1.62 +0.23 49 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 1.52 +0.22 46 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 1.44 +0.23 48 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 1.35 +0.22 47 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 1.26 +0.21 45 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 1.17 +0.19 44 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 1.10 +0.17 45 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 1.03 +0.18 45 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.95 +0.16 44 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.88 +0.15 44 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.81 +0.12 43 0 6 0
27NOV26 5.25 C 0.00 0.00 0.00 0.67 +0.11 44 0 47 0
27NOV26 5.50 C 0.00 0.00 0.00 0.56 +0.11 46 0 50 0
27NOV26 5.75 C 0.00 0.00 0.00 0.45 +0.09 46 0 15 0
27NOV26 6.00 C 0.00 0.00 0.00 0.37 +0.08 47 0 41 0
27NOV26 6.25 C 0.00 0.00 0.00 0.29 +0.07 46 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.23 +0.06 46 0 15 0
27NOV26 6.75 C 0.00 0.00 0.00 0.18 +0.05 46 0 15 0
27NOV26 7.00 C 0.00 0.00 0.00 0.14 +0.04 46 0 1 0
27NOV26 7.25 C 0.00 0.00 0.00 0.11 +0.03 47 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.08 - 46 0 0 -
27NOV26 7.75 C 0.00 0.00 0.00 0.06 - 46 0 0 -
30DEC26 3.40 C 0.00 0.00 0.00 2.22 +0.22 59 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 2.12 +0.22 55 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 2.02 +0.22 52 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.92 +0.21 50 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.83 +0.23 49 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.73 +0.22 47 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.65 +0.22 48 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.56 +0.21 46 0 2 0
30DEC26 4.20 C 0.00 0.00 0.00 1.49 +0.22 48 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.40 +0.21 46 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.32 +0.21 46 0 100 0
30DEC26 4.50 C 0.00 0.00 0.00 1.24 +0.19 45 0 100 0
30DEC26 4.60 C 0.00 0.00 0.00 1.16 +0.19 44 0 100 0
30DEC26 4.70 C 0.00 0.00 0.00 1.09 +0.18 45 0 119 0
30DEC26 4.80 C 0.00 0.00 0.00 1.01 +0.15 43 0 348 0
30DEC26 4.90 C 0.00 0.00 0.00 0.95 +0.16 44 0 30 0
30DEC26 5.00 C 0.00 0.00 0.00 0.89 +0.15 44 0 7 0
30DEC26 5.25 C 0.00 0.00 0.00 0.75 +0.12 44 0 30 0
30DEC26 5.50 C 0.00 0.00 0.00 0.63 +0.11 45 0 340 0
30DEC26 5.75 C 0.00 0.00 0.00 0.52 +0.09 44 0 46 0
30DEC26 6.00 C 0.00 0.00 0.00 0.43 +0.08 44 0 38 0
30DEC26 6.25 C 0.00 0.00 0.00 0.35 +0.06 44 0 30 0
30DEC26 6.50 C 0.27 0.27 0.27 0.28 +0.05 44 1 147 +1
30DEC26 6.75 C 0.27 0.27 0.27 0.23 +0.04 44 25 78 0
30DEC26 7.00 C 0.00 0.00 0.00 0.18 +0.03 44 0 15 0
30DEC26 7.25 C 0.00 0.00 0.00 0.14 +0.02 44 0 29 0
30DEC26 7.50 C 0.00 0.00 0.00 0.12 +0.03 45 0 28 0
30DEC26 7.75 C 0.00 0.00 0.00 0.09 +0.02 44 0 13 0
30DEC26 8.00 C 0.00 0.00 0.00 0.07 +0.01 44 0 41 0
30DEC26 8.25 C 0.00 0.00 0.00 0.06 +0.01 45 0 2 0
30DEC26 8.50 C 0.00 0.00 0.00 0.05 +0.01 45 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.04 +0.01 45 0 1 0
30DEC26 9.00 C 0.00 0.00 0.00 0.03 +0.01 45 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.02 +0.01 44 0 2 0
30MAR27 3.40 C 0.00 0.00 0.00 2.26 +0.22 49 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 2.17 +0.23 49 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 2.08 +0.23 47 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 2.00 +0.22 48 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.91 +0.22 46 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.83 +0.21 46 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.75 +0.22 46 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.67 +0.22 45 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.59 +0.21 45 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.52 +0.21 45 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.44 +0.20 44 0 9 0
30MAR27 4.50 C 0.00 0.00 0.00 1.37 +0.19 44 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.30 +0.19 44 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.24 +0.18 44 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.17 +0.15 43 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 1.11 +0.14 43 0 3 0
30MAR27 5.00 C 0.00 0.00 0.00 1.06 +0.15 44 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.92 +0.13 43 0 13 0
30MAR27 5.50 C 0.00 0.00 0.00 0.80 +0.12 43 0 0 0
30MAR27 5.75 C 0.61 0.61 0.61 0.71 +0.12 44 15 15 +15
30MAR27 6.00 C 0.00 0.00 0.00 0.61 +0.10 44 0 4 0
30MAR27 6.25 C 0.00 0.00 0.00 0.52 +0.08 43 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.45 +0.08 43 0 1 0
30MAR27 6.75 C 0.00 0.00 0.00 0.37 +0.05 43 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.33 +0.06 43 0 145 0
30MAR27 7.25 C 0.28 0.28 0.28 0.27 +0.04 43 15 20 +10
30MAR27 7.50 C 0.00 0.00 0.00 0.24 +0.05 43 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.21 +0.05 44 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.18 +0.04 44 0 7 0
30MAR27 8.25 C 0.00 0.00 0.00 0.15 +0.03 44 0 1 0
30MAR27 8.50 C 0.00 0.00 0.00 0.13 +0.03 44 0 3 0
29JUN27 3.40 C 0.00 0.00 0.00 2.32 +0.23 47 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 2.24 +0.24 47 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 2.16 +0.24 47 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 2.08 +0.22 46 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 2.00 +0.23 46 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 1.92 +0.21 45 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 1.84 +0.21 45 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.76 +0.20 44 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 1.69 +0.20 44 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.62 +0.19 44 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.55 +0.20 43 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.48 +0.19 43 0 1 0
29JUN27 4.60 C 0.00 0.00 0.00 1.42 +0.18 43 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.36 +0.19 43 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.30 +0.15 43 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.24 +0.15 43 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.18 +0.16 42 0 2 0
29JUN27 5.25 C 0.00 0.00 0.00 1.05 +0.13 42 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.94 +0.12 43 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.84 +0.10 43 0 2 0
29JUN27 6.00 C 0.00 0.00 0.00 0.74 +0.10 42 0 2 0
29JUN27 6.25 C 0.00 0.00 0.00 0.66 +0.10 42 0 10 0
29JUN27 6.50 C 0.00 0.00 0.00 0.58 +0.09 42 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.51 +0.07 42 0 1 0
29JUN27 7.00 C 0.00 0.00 0.00 0.45 +0.06 42 0 2 0
29JUN27 7.25 C 0.00 0.00 0.00 0.39 +0.04 42 0 2 0
29JUN27 7.50 C 0.32 0.32 0.32 0.35 +0.04 42 1 68 +1
29JUN27 7.75 C 0.00 0.00 0.00 0.31 - 42 0 0 -
TOTAL CALL 742 11,215 +356
28AUG26 3.40 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.01 0.00 155 0 1 0
28AUG26 3.80 P 0.00 0.00 0.00 0.01 0.00 146 0 18 0
28AUG26 3.90 P 0.00 0.00 0.00 0.01 0.00 137 0 2 0
28AUG26 4.00 P 0.00 0.00 0.00 0.01 0.00 129 0 42 0
28AUG26 4.10 P 0.00 0.00 0.00 0.01 0.00 121 0 75 0
28AUG26 4.20 P 0.00 0.00 0.00 0.01 0.00 113 0 202 0
28AUG26 4.30 P 0.00 0.00 0.00 0.01 0.00 105 0 58 0
28AUG26 4.40 P 0.00 0.00 0.00 0.01 0.00 97 0 111 0
28AUG26 4.50 P 0.00 0.00 0.00 0.01 0.00 89 0 276 0
28AUG26 4.60 P 0.00 0.00 0.00 0.01 0.00 82 0 215 0
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 74 0 152 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 67 4 147 -4
28AUG26 4.90 P 0.01 0.01 0.01 0.01 -0.01 60 1 189 -1
28AUG26 5.00 P 0.01 0.01 0.01 0.01 -0.03 52 2 529 0
28AUG26 5.25 P 0.03 0.03 0.03 0.03 -0.08 46 41 300 +41
28AUG26 5.50 P 0.14 0.14 0.11 0.11 -0.12 50 48 371 +28
28AUG26 5.75 P 0.00 0.00 0.00 0.25 -0.17 51 0 31 0
28AUG26 6.00 P 0.00 0.00 0.00 0.45 -0.20 56 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.68 -0.21 64 0 2 0
28AUG26 6.50 P 0.00 0.00 0.00 0.91 -0.23 60 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 1.16 -0.23 71 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 1.41 -0.23 83 0 1 0
28AUG26 7.25 P 0.00 0.00 0.00 1.66 -0.21 94 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 1.91 -0.21 104 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 2.16 -0.21 113 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 2.41 -0.21 122 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.01 0.00 72 0 31 0
29SEP26 3.60 P 0.00 0.00 0.00 0.01 0.00 68 0 110 0
29SEP26 3.70 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.01 0.00 60 0 45 0
29SEP26 3.90 P 0.00 0.00 0.00 0.01 0.00 57 0 6 0
29SEP26 4.00 P 0.00 0.00 0.00 0.01 0.00 53 0 60 0
29SEP26 4.10 P 0.00 0.00 0.00 0.01 0.00 50 0 101 0
29SEP26 4.20 P 0.00 0.00 0.00 0.01 -0.01 46 0 98 0
29SEP26 4.30 P 0.00 0.00 0.00 0.01 -0.02 43 0 57 0
29SEP26 4.40 P 0.00 0.00 0.00 0.02 -0.02 45 0 89 0
29SEP26 4.50 P 0.00 0.00 0.00 0.03 -0.02 46 0 44 0
29SEP26 4.60 P 0.05 0.05 0.04 0.04 -0.03 46 5 256 -5
29SEP26 4.70 P 0.06 0.06 0.06 0.05 -0.04 45 1 78 0
29SEP26 4.80 P 0.00 0.00 0.00 0.06 -0.06 43 0 207 0
29SEP26 4.90 P 0.11 0.11 0.11 0.08 -0.07 43 5 222 +5
29SEP26 5.00 P 0.00 0.00 0.00 0.11 -0.07 44 0 1,173 0
29SEP26 5.25 P 0.00 0.00 0.00 0.19 -0.10 44 0 46 0
29SEP26 5.50 P 0.34 0.34 0.31 0.31 -0.12 45 40 303 +30
29SEP26 5.75 P 0.00 0.00 0.00 0.46 -0.15 46 0 536 0
29SEP26 6.00 P 0.00 0.00 0.00 0.63 -0.18 47 0 531 0
29SEP26 6.25 P 0.00 0.00 0.00 0.84 -0.18 50 0 75 0
29SEP26 6.50 P 0.00 0.00 0.00 1.06 -0.19 53 0 1 0
29SEP26 6.75 P 0.00 0.00 0.00 1.28 -0.19 53 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.51 -0.22 54 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 1.76 -0.21 60 0 17 0
29SEP26 7.50 P 0.00 0.00 0.00 2.00 -0.21 62 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.24 -0.22 62 0 1 0
29SEP26 8.00 P 0.00 0.00 0.00 2.48 -0.22 61 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.73 -0.22 65 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.97 -0.24 58 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.22 -0.24 62 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.47 -0.24 65 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.72 -0.24 69 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.97 -0.24 72 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.22 -0.23 76 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 4.47 -0.21 79 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 4.97 -0.21 85 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 5.47 -0.21 91 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.97 -0.21 97 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 6.47 -0.21 103 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 6.97 -0.21 108 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.01 0.00 51 0 3 0
29OCT26 3.70 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 45 0 60 0
29OCT26 3.90 P 0.00 0.00 0.00 0.01 -0.01 43 0 1 0
29OCT26 4.00 P 0.00 0.00 0.00 0.01 -0.02 40 0 69 0
29OCT26 4.10 P 0.00 0.00 0.00 0.02 -0.02 43 0 40 0
29OCT26 4.20 P 0.00 0.00 0.00 0.03 -0.02 44 0 30 0
29OCT26 4.30 P 0.05 0.05 0.05 0.04 -0.03 44 77 105 +73
29OCT26 4.40 P 0.05 0.05 0.05 0.05 -0.03 43 1 55 0
29OCT26 4.50 P 0.00 0.00 0.00 0.07 -0.03 45 0 19 0
29OCT26 4.60 P 0.00 0.00 0.00 0.09 -0.03 45 0 79 0
29OCT26 4.70 P 0.00 0.00 0.00 0.11 -0.04 45 0 67 0
29OCT26 4.80 P 0.13 0.13 0.13 0.14 -0.04 45 6 165 0
29OCT26 4.90 P 0.00 0.00 0.00 0.16 -0.05 45 0 77 0
29OCT26 5.00 P 0.00 0.00 0.00 0.19 -0.06 44 0 75 0
29OCT26 5.25 P 0.27 0.27 0.27 0.29 -0.08 45 7 167 +7
29OCT26 5.50 P 0.40 0.40 0.40 0.40 -0.10 44 1 30 -1
29OCT26 5.75 P 0.00 0.00 0.00 0.55 -0.13 45 0 6 0
29OCT26 6.00 P 0.00 0.00 0.00 0.72 -0.15 46 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.92 -0.15 48 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 1.11 -0.18 48 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 1.33 -0.19 49 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 1.54 -0.21 48 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 1.77 -0.21 49 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 2.01 -0.23 51 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 2.24 - 49 0 0 -
27NOV26 3.90 P 0.00 0.00 0.00 0.03 -0.02 45 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.04 -0.02 45 0 6 0
27NOV26 4.10 P 0.00 0.00 0.00 0.05 -0.03 45 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.06 -0.03 44 0 10 0
27NOV26 4.30 P 0.00 0.00 0.00 0.08 -0.03 45 0 8 0
27NOV26 4.40 P 0.00 0.00 0.00 0.10 -0.03 46 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.12 -0.03 45 0 9 0
27NOV26 4.60 P 0.00 0.00 0.00 0.14 -0.04 45 0 30 0
27NOV26 4.70 P 0.00 0.00 0.00 0.17 -0.04 45 0 6 0
27NOV26 4.80 P 0.00 0.00 0.00 0.19 -0.06 45 0 15 0
27NOV26 4.90 P 0.00 0.00 0.00 0.23 -0.07 45 0 0 0
27NOV26 5.00 P 0.25 0.25 0.25 0.26 -0.08 45 30 42 +30
27NOV26 5.25 P 0.00 0.00 0.00 0.36 -0.08 45 0 300 0
27NOV26 5.50 P 0.00 0.00 0.00 0.48 -0.11 45 0 32 0
27NOV26 5.75 P 0.61 0.61 0.61 0.63 -0.14 45 1 1 +1
27NOV26 6.00 P 0.00 0.00 0.00 0.79 -0.15 45 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.98 -0.15 47 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 1.17 -0.17 47 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 1.37 -0.18 47 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 1.60 -0.18 49 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 1.81 -0.20 49 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 2.04 - 50 0 0 -
27NOV26 7.75 P 0.00 0.00 0.00 2.27 - 50 0 0 -
30DEC26 3.40 P 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.01 -0.02 39 0 2 0
30DEC26 3.60 P 0.00 0.00 0.00 0.02 -0.02 42 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.03 -0.02 43 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.04 -0.02 44 0 1 0
30DEC26 3.90 P 0.00 0.00 0.00 0.05 -0.02 44 0 1 0
30DEC26 4.00 P 0.00 0.00 0.00 0.06 -0.02 43 0 25 0
30DEC26 4.10 P 0.00 0.00 0.00 0.08 -0.02 44 0 5 0
30DEC26 4.20 P 0.00 0.00 0.00 0.09 -0.03 43 0 66 0
30DEC26 4.30 P 0.00 0.00 0.00 0.11 -0.03 44 0 47 0
30DEC26 4.40 P 0.00 0.00 0.00 0.13 -0.05 44 0 170 0
30DEC26 4.50 P 0.00 0.00 0.00 0.16 -0.04 44 0 116 0
30DEC26 4.60 P 0.00 0.00 0.00 0.18 -0.05 44 0 107 0
30DEC26 4.70 P 0.00 0.00 0.00 0.20 -0.06 43 0 357 0
30DEC26 4.80 P 0.00 0.00 0.00 0.23 -0.07 43 0 85 0
30DEC26 4.90 P 0.00 0.00 0.00 0.27 -0.07 43 0 56 0
30DEC26 5.00 P 0.00 0.00 0.00 0.30 -0.08 43 0 266 0
30DEC26 5.25 P 0.00 0.00 0.00 0.41 -0.10 43 0 218 0
30DEC26 5.50 P 0.00 0.00 0.00 0.54 -0.11 44 0 31 0
30DEC26 5.75 P 0.00 0.00 0.00 0.67 -0.14 43 0 3 0
30DEC26 6.00 P 0.00 0.00 0.00 0.83 -0.16 43 0 30 0
30DEC26 6.25 P 0.00 0.00 0.00 1.03 -0.15 45 0 29 0
30DEC26 6.50 P 0.00 0.00 0.00 1.22 -0.16 46 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 1.42 -0.17 46 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 1.62 -0.19 46 0 8 0
30DEC26 7.25 P 0.00 0.00 0.00 1.83 -0.20 46 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.06 -0.20 47 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.28 -0.21 46 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.51 -0.22 46 0 13 0
30DEC26 8.25 P 0.00 0.00 0.00 2.75 -0.22 46 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.99 -0.22 47 0 12 0
30DEC26 8.75 P 0.00 0.00 0.00 3.23 -0.23 46 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.47 -0.24 43 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.72 -0.24 45 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.04 -0.02 42 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.05 -0.02 42 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.06 -0.02 42 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.07 -0.03 42 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.09 -0.03 42 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.11 -0.03 43 0 1 0
30MAR27 4.00 P 0.00 0.00 0.00 0.13 -0.02 43 0 19 0
30MAR27 4.10 P 0.00 0.00 0.00 0.15 -0.03 43 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.17 -0.04 43 0 15 0
30MAR27 4.30 P 0.00 0.00 0.00 0.19 -0.05 42 0 41 0
30MAR27 4.40 P 0.00 0.00 0.00 0.22 -0.05 42 0 17 0
30MAR27 4.50 P 0.00 0.00 0.00 0.25 -0.05 43 0 13 0
30MAR27 4.60 P 0.00 0.00 0.00 0.28 -0.06 42 0 8 0
30MAR27 4.70 P 0.00 0.00 0.00 0.32 -0.06 43 0 11 0
30MAR27 4.80 P 0.00 0.00 0.00 0.35 -0.07 42 0 3 0
30MAR27 4.90 P 0.00 0.00 0.00 0.39 -0.07 42 0 15 0
30MAR27 5.00 P 0.00 0.00 0.00 0.43 -0.07 42 0 53 0
30MAR27 5.25 P 0.00 0.00 0.00 0.54 -0.09 42 0 33 0
30MAR27 5.50 P 0.00 0.00 0.00 0.67 -0.10 42 0 35 0
30MAR27 5.75 P 0.00 0.00 0.00 0.81 -0.12 42 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.95 -0.15 41 0 16 0
30MAR27 6.25 P 0.00 0.00 0.00 1.15 -0.13 43 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.33 -0.14 43 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.51 -0.17 43 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.71 -0.17 43 0 8 0
30MAR27 7.25 P 0.00 0.00 0.00 1.93 -0.16 45 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.12 -0.19 43 0 9 0
30MAR27 7.75 P 0.00 0.00 0.00 2.35 -0.18 44 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.56 -0.20 43 0 8 0
30MAR27 8.25 P 0.00 0.00 0.00 2.79 -0.20 44 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.02 -0.20 43 0 8 0
29JUN27 3.40 P 0.08 0.08 0.08 0.08 -0.02 43 2 69 +2
29JUN27 3.50 P 0.00 0.00 0.00 0.09 -0.03 42 0 8 0
29JUN27 3.60 P 0.00 0.00 0.00 0.11 -0.03 42 0 8 0
29JUN27 3.70 P 0.00 0.00 0.00 0.13 -0.03 43 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.14 -0.04 42 0 2 0
29JUN27 3.90 P 0.19 0.19 0.19 0.17 -0.04 42 1 10 0
29JUN27 4.00 P 0.22 0.22 0.22 0.19 -0.04 42 2 12 -2
29JUN27 4.10 P 0.00 0.00 0.00 0.21 -0.05 42 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.24 -0.05 42 0 2 0
29JUN27 4.30 P 0.00 0.00 0.00 0.27 -0.06 42 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.30 -0.07 42 0 2 0
29JUN27 4.50 P 0.00 0.00 0.00 0.34 -0.06 42 0 1 0
29JUN27 4.60 P 0.00 0.00 0.00 0.38 -0.07 43 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.41 -0.08 42 0 1 0
29JUN27 4.80 P 0.00 0.00 0.00 0.45 -0.08 42 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.49 -0.08 42 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.54 -0.08 42 0 30 0
29JUN27 5.25 P 0.00 0.00 0.00 0.67 -0.09 43 0 0 0
29JUN27 5.50 P 0.79 0.79 0.79 0.79 -0.10 42 3 3 +3
29JUN27 5.75 P 0.00 0.00 0.00 0.90 -0.14 41 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.08 -0.13 42 0 2 0
29JUN27 6.25 P 0.00 0.00 0.00 1.26 -0.12 43 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.43 -0.15 43 0 2 0
29JUN27 6.75 P 0.00 0.00 0.00 1.62 -0.15 43 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 1.81 -0.16 43 0 2 0
29JUN27 7.25 P 0.00 0.00 0.00 2.00 -0.17 43 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.21 -0.17 43 0 8 0
29JUN27 7.75 P 0.00 0.00 0.00 2.42 - 44 0 0 -
TOTAL PUT 278 10,465 +207
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$ 1.515
28AUG26 0.80 C 0.00 0.00 0.00 0.72 +0.03 247 0 0 0
28AUG26 0.85 C 0.00 0.00 0.00 0.67 +0.03 226 0 1 0
28AUG26 0.90 C 0.00 0.00 0.00 0.62 +0.03 206 0 0 0
28AUG26 0.95 C 0.00 0.00 0.00 0.57 +0.03 187 0 0 0
28AUG26 1.00 C 0.00 0.00 0.00 0.52 +0.03 169 0 0 0
28AUG26 1.05 C 0.00 0.00 0.00 0.47 +0.03 152 0 0 0
28AUG26 1.10 C 0.00 0.00 0.00 0.42 +0.03 135 0 0 0
28AUG26 1.15 C 0.00 0.00 0.00 0.37 +0.03 119 0 0 0
28AUG26 1.20 C 0.00 0.00 0.00 0.32 +0.03 104 0 3 0
28AUG26 1.25 C 0.00 0.00 0.00 0.27 +0.03 89 0 0 0
28AUG26 1.30 C 0.00 0.00 0.00 0.22 +0.02 74 0 29 0
28AUG26 1.35 C 0.00 0.00 0.00 0.17 +0.02 59 0 9 0
28AUG26 1.40 C 0.13 0.13 0.13 0.13 +0.02 66 1 89 -1
28AUG26 1.45 C 0.10 0.10 0.10 0.10 +0.02 75 22 120 -22
28AUG26 1.50 C 0.06 0.06 0.06 0.06 0.00 62 1 147 0
28AUG26 1.55 C 0.05 0.05 0.05 0.04 0.00 65 2 128 0
28AUG26 1.60 C 0.04 0.04 0.03 0.03 +0.01 73 2 234 +2
28AUG26 1.65 C 0.00 0.00 0.00 0.02 +0.01 76 0 128 0
28AUG26 1.70 C 0.00 0.00 0.00 0.01 0.00 72 0 222 0
28AUG26 1.75 C 0.00 0.00 0.00 0.01 0.00 84 0 204 0
28AUG26 1.80 C 0.01 0.01 0.01 0.01 0.00 95 23 210 +23
28AUG26 1.85 C 0.00 0.00 0.00 0.01 0.00 106 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 0.00 126 0 55 0
28AUG26 2.00 C 0.00 0.00 0.00 0.01 0.00 135 0 49 0
28AUG26 2.10 C 0.00 0.00 0.00 0.01 0.00 152 0 148 0
28AUG26 2.20 C 0.00 0.00 0.00 0.01 0.00 168 0 86 0
28AUG26 2.30 C 0.00 0.00 0.00 0.01 0.00 183 0 48 0
28AUG26 2.40 C 0.00 0.00 0.00 0.01 0.00 197 0 9 0
28AUG26 2.50 C 0.00 0.00 0.00 0.01 0.00 210 0 1 0
28AUG26 2.60 C 0.00 0.00 0.00 0.01 0.00 223 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.01 0.00 235 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.01 0.00 246 0 3 0
28AUG26 2.90 C 0.00 0.00 0.00 0.01 0.00 257 0 1 0
28AUG26 3.00 C 0.00 0.00 0.00 0.01 0.00 267 0 0 0
29SEP26 0.80 C 0.00 0.00 0.00 0.72 +0.03 95 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.67 +0.03 86 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.62 +0.03 78 0 0 0
29SEP26 0.95 C 0.00 0.00 0.00 0.57 +0.03 70 0 0 0
29SEP26 1.00 C 0.00 0.00 0.00 0.52 +0.03 62 0 8 0
29SEP26 1.05 C 0.00 0.00 0.00 0.47 +0.03 55 0 0 0
29SEP26 1.10 C 0.00 0.00 0.00 0.42 +0.02 48 0 0 0
29SEP26 1.15 C 0.00 0.00 0.00 0.37 +0.02 41 0 0 0
29SEP26 1.20 C 0.00 0.00 0.00 0.32 +0.01 35 0 3 0
29SEP26 1.25 C 0.00 0.00 0.00 0.29 +0.02 58 0 2 0
29SEP26 1.30 C 0.00 0.00 0.00 0.24 +0.01 50 0 1 0
29SEP26 1.35 C 0.00 0.00 0.00 0.20 +0.01 49 0 4 0
29SEP26 1.40 C 0.00 0.00 0.00 0.17 +0.01 52 0 36 0
29SEP26 1.45 C 0.00 0.00 0.00 0.14 +0.01 52 0 20 0
29SEP26 1.50 C 0.00 0.00 0.00 0.12 +0.01 56 0 151 0
29SEP26 1.55 C 0.11 0.11 0.10 0.10 +0.02 57 16 362 +15
29SEP26 1.60 C 0.08 0.08 0.08 0.08 +0.01 57 21 206 +7
29SEP26 1.65 C 0.06 0.06 0.06 0.06 0.00 55 1 82 0
29SEP26 1.70 C 0.06 0.06 0.06 0.05 0.00 56 2 75 +2
29SEP26 1.75 C 0.00 0.00 0.00 0.04 0.00 57 0 57 0
29SEP26 1.80 C 0.04 0.04 0.04 0.03 0.00 56 4 141 +3
29SEP26 1.85 C 0.00 0.00 0.00 0.02 0.00 54 0 78 0
29SEP26 1.90 C 0.00 0.00 0.00 0.01 0.00 48 0 222 0
29SEP26 1.95 C 0.00 0.00 0.00 0.01 0.00 53 0 231 0
29SEP26 2.00 C 0.02 0.02 0.02 0.01 0.00 56 2 208 0
29SEP26 2.10 C 0.00 0.00 0.00 0.01 0.00 64 0 212 0
29SEP26 2.20 C 0.00 0.00 0.00 0.01 0.00 71 0 8 0
29SEP26 2.30 C 0.00 0.00 0.00 0.01 0.00 77 0 346 0
29SEP26 2.40 C 0.00 0.00 0.00 0.01 0.00 83 0 224 0
29SEP26 2.50 C 0.00 0.00 0.00 0.01 0.00 89 0 114 0
29SEP26 2.60 C 0.00 0.00 0.00 0.01 0.00 94 0 129 0
29SEP26 2.70 C 0.00 0.00 0.00 0.01 0.00 99 0 90 0
29SEP26 2.80 C 0.00 0.00 0.00 0.01 0.00 104 0 202 0
29SEP26 2.90 C 0.00 0.00 0.00 0.01 0.00 108 0 5 0
29SEP26 3.00 C 0.00 0.00 0.00 0.01 0.00 113 0 19 0
29SEP26 3.10 C 0.00 0.00 0.00 0.01 0.00 117 0 7 0
29SEP26 3.20 C 0.00 0.00 0.00 0.01 0.00 121 0 2 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 125 0 19 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 128 0 60 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 132 0 23 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 135 0 105 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 139 0 91 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 142 0 45 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 145 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 148 0 100 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 151 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 0.72 +0.02 59 0 0 0
29OCT26 0.85 C 0.00 0.00 0.00 0.67 +0.02 50 0 0 0
29OCT26 0.90 C 0.00 0.00 0.00 0.62 +0.02 37 0 0 0
29OCT26 0.95 C 0.00 0.00 0.00 0.57 +0.02 0 0 0 0
29OCT26 1.00 C 0.00 0.00 0.00 0.52 +0.02 0 0 0 0
29OCT26 1.05 C 0.00 0.00 0.00 0.47 +0.01 0 0 0 0
29OCT26 1.10 C 0.00 0.00 0.00 0.43 +0.02 50 0 0 0
29OCT26 1.15 C 0.00 0.00 0.00 0.38 +0.01 44 0 0 0
29OCT26 1.20 C 0.00 0.00 0.00 0.34 +0.01 48 0 0 0
29OCT26 1.25 C 0.00 0.00 0.00 0.30 +0.01 49 0 0 0
29OCT26 1.30 C 0.00 0.00 0.00 0.26 0.00 48 0 3 0
29OCT26 1.35 C 0.00 0.00 0.00 0.23 0.00 50 0 2 0
29OCT26 1.40 C 0.00 0.00 0.00 0.20 +0.01 51 0 3 0
29OCT26 1.45 C 0.00 0.00 0.00 0.18 +0.02 54 0 1 0
29OCT26 1.50 C 0.00 0.00 0.00 0.15 +0.01 53 0 1 0
29OCT26 1.55 C 0.13 0.13 0.13 0.13 +0.01 54 4 5 +4
29OCT26 1.60 C 0.00 0.00 0.00 0.11 +0.01 53 0 6 0
29OCT26 1.65 C 0.00 0.00 0.00 0.10 +0.01 56 0 21 0
29OCT26 1.70 C 0.00 0.00 0.00 0.08 0.00 54 0 9 0
29OCT26 1.75 C 0.00 0.00 0.00 0.07 0.00 56 0 19 0
29OCT26 1.80 C 0.00 0.00 0.00 0.06 0.00 56 0 26 0
29OCT26 1.85 C 0.06 0.06 0.06 0.05 0.00 56 1 11 +1
29OCT26 1.90 C 0.00 0.00 0.00 0.04 0.00 55 0 33 0
29OCT26 1.95 C 0.00 0.00 0.00 0.03 0.00 53 0 1 0
29OCT26 2.00 C 0.00 0.00 0.00 0.02 0.00 50 0 15 0
27NOV26 0.95 C 0.00 0.00 0.00 0.57 +0.01 0 0 0 0
27NOV26 1.00 C 0.00 0.00 0.00 0.53 +0.02 50 0 0 0
27NOV26 1.05 C 0.00 0.00 0.00 0.48 +0.01 45 0 0 0
27NOV26 1.10 C 0.00 0.00 0.00 0.44 +0.02 50 0 0 0
27NOV26 1.15 C 0.00 0.00 0.00 0.40 +0.02 51 0 0 0
27NOV26 1.20 C 0.00 0.00 0.00 0.36 +0.02 51 0 0 0
27NOV26 1.25 C 0.00 0.00 0.00 0.32 +0.01 50 0 0 0
27NOV26 1.30 C 0.00 0.00 0.00 0.29 +0.01 52 0 0 0
27NOV26 1.35 C 0.00 0.00 0.00 0.26 +0.02 53 0 0 0
27NOV26 1.40 C 0.00 0.00 0.00 0.23 +0.01 53 0 1 0
27NOV26 1.45 C 0.00 0.00 0.00 0.21 +0.02 55 0 0 0
27NOV26 1.50 C 0.00 0.00 0.00 0.18 +0.02 53 0 0 0
27NOV26 1.55 C 0.00 0.00 0.00 0.16 +0.01 54 0 1 0
27NOV26 1.60 C 0.00 0.00 0.00 0.15 +0.02 57 0 0 0
27NOV26 1.65 C 0.00 0.00 0.00 0.13 +0.01 56 0 5 0
27NOV26 1.70 C 0.00 0.00 0.00 0.11 +0.01 55 0 2 0
27NOV26 1.75 C 0.00 0.00 0.00 0.10 +0.01 56 0 1 0
27NOV26 1.80 C 0.00 0.00 0.00 0.09 +0.01 57 0 2 0
27NOV26 1.85 C 0.00 0.00 0.00 0.08 +0.01 58 0 0 0
27NOV26 1.90 C 0.00 0.00 0.00 0.07 +0.01 58 0 1 0
27NOV26 1.95 C 0.00 0.00 0.00 0.06 +0.01 58 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 0.05 +0.01 57 0 2 0
30DEC26 0.80 C 0.00 0.00 0.00 0.72 +0.02 0 0 0 0
30DEC26 0.85 C 0.00 0.00 0.00 0.67 +0.02 0 0 0 0
30DEC26 0.90 C 0.00 0.00 0.00 0.63 +0.02 50 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.58 +0.02 45 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.54 +0.02 51 0 10 0
30DEC26 1.05 C 0.00 0.00 0.00 0.50 +0.02 53 0 0 0
30DEC26 1.10 C 0.00 0.00 0.00 0.45 +0.01 48 0 1 0
30DEC26 1.15 C 0.00 0.00 0.00 0.42 +0.02 53 0 0 0
30DEC26 1.20 C 0.00 0.00 0.00 0.38 +0.02 52 0 0 0
30DEC26 1.25 C 0.00 0.00 0.00 0.34 +0.01 50 0 70 0
30DEC26 1.30 C 0.00 0.00 0.00 0.31 +0.01 51 0 72 0
30DEC26 1.35 C 0.00 0.00 0.00 0.29 +0.02 55 0 23 0
30DEC26 1.40 C 0.00 0.00 0.00 0.26 +0.02 54 0 40 0
30DEC26 1.45 C 0.00 0.00 0.00 0.24 +0.02 56 0 27 0
30DEC26 1.50 C 0.00 0.00 0.00 0.22 +0.02 57 0 16 0
30DEC26 1.55 C 0.00 0.00 0.00 0.19 +0.01 54 0 1 0
30DEC26 1.60 C 0.00 0.00 0.00 0.18 +0.01 57 0 7 0
30DEC26 1.65 C 0.00 0.00 0.00 0.16 +0.01 57 0 8 0
30DEC26 1.70 C 0.00 0.00 0.00 0.15 +0.02 58 0 2 0
30DEC26 1.75 C 0.00 0.00 0.00 0.13 +0.01 57 0 170 0
30DEC26 1.80 C 0.00 0.00 0.00 0.12 +0.01 58 0 399 0
30DEC26 1.85 C 0.00 0.00 0.00 0.10 0.00 56 0 171 0
30DEC26 1.90 C 0.00 0.00 0.00 0.09 0.00 56 0 5 0
30DEC26 1.95 C 0.00 0.00 0.00 0.08 0.00 56 0 16 0
30DEC26 2.00 C 0.00 0.00 0.00 0.07 0.00 56 0 28 0
30DEC26 2.10 C 0.00 0.00 0.00 0.06 +0.01 57 0 8 0
30DEC26 2.20 C 0.00 0.00 0.00 0.05 +0.01 58 0 11 0
30DEC26 2.30 C 0.00 0.00 0.00 0.04 +0.01 58 0 120 0
30DEC26 2.40 C 0.00 0.00 0.00 0.03 +0.01 57 0 10 0
30DEC26 2.50 C 0.00 0.00 0.00 0.02 +0.01 55 0 1 0
30DEC26 2.60 C 0.00 0.00 0.00 0.01 0.00 50 0 7 0
30DEC26 2.70 C 0.00 0.00 0.00 0.01 0.00 53 0 245 0
30DEC26 2.80 C 0.00 0.00 0.00 0.01 0.00 56 0 7 0
30DEC26 2.90 C 0.00 0.00 0.00 0.01 0.00 58 0 25 0
30DEC26 3.00 C 0.00 0.00 0.00 0.01 0.00 61 0 10 0
30DEC26 3.10 C 0.00 0.00 0.00 0.01 0.00 63 0 540 0
30DEC26 3.20 C 0.00 0.00 0.00 0.01 0.00 65 0 2 0
30DEC26 3.30 C 0.00 0.00 0.00 0.01 0.00 67 0 38 0
30DEC26 3.40 C 0.00 0.00 0.00 0.01 0.00 69 0 45 0
30DEC26 3.50 C 0.00 0.00 0.00 0.01 0.00 71 0 2 0
30DEC26 3.60 C 0.00 0.00 0.00 0.01 0.00 73 0 16 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 0.00 75 0 1 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 77 0 16 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 78 0 46 0
30MAR27 0.80 C 0.00 0.00 0.00 0.74 +0.02 53 0 0 0
30MAR27 0.85 C 0.00 0.00 0.00 0.70 +0.02 56 0 0 0
30MAR27 0.90 C 0.00 0.00 0.00 0.65 +0.02 51 0 0 0
30MAR27 0.95 C 0.00 0.00 0.00 0.61 +0.02 52 0 0 0
30MAR27 1.00 C 0.00 0.00 0.00 0.57 +0.02 52 0 0 0
30MAR27 1.05 C 0.00 0.00 0.00 0.53 +0.01 52 0 0 0
30MAR27 1.10 C 0.00 0.00 0.00 0.50 +0.02 54 0 0 0
30MAR27 1.15 C 0.00 0.00 0.00 0.46 +0.01 53 0 0 0
30MAR27 1.20 C 0.00 0.00 0.00 0.43 +0.02 53 0 0 0
30MAR27 1.25 C 0.00 0.00 0.00 0.40 +0.02 54 0 0 0
30MAR27 1.30 C 0.00 0.00 0.00 0.37 +0.02 54 0 0 0
30MAR27 1.35 C 0.00 0.00 0.00 0.35 +0.02 55 0 0 0
30MAR27 1.40 C 0.00 0.00 0.00 0.32 +0.02 54 0 26 0
30MAR27 1.45 C 0.00 0.00 0.00 0.30 +0.02 55 0 0 0
30MAR27 1.50 C 0.00 0.00 0.00 0.28 +0.02 56 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.26 +0.02 56 0 3 0
30MAR27 1.60 C 0.00 0.00 0.00 0.24 +0.01 56 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.22 +0.01 55 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.21 +0.02 57 0 2 0
30MAR27 1.75 C 0.00 0.00 0.00 0.19 +0.01 56 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.18 +0.01 57 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.17 +0.02 58 0 1 0
30MAR27 1.90 C 0.00 0.00 0.00 0.15 +0.01 56 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.14 +0.01 56 0 0 0
30MAR27 2.00 C 0.14 0.14 0.14 0.13 +0.01 56 1 6 +1
30MAR27 2.10 C 0.00 0.00 0.00 0.11 +0.01 56 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.10 +0.01 58 0 4 0
30MAR27 2.30 C 0.00 0.00 0.00 0.08 0.00 56 0 3 0
30MAR27 2.40 C 0.00 0.00 0.00 0.07 +0.01 57 0 1 0
30MAR27 2.50 C 0.08 0.08 0.08 0.06 +0.01 57 1 9 +1
30MAR27 2.60 C 0.00 0.00 0.00 0.05 +0.01 56 0 6 0
30MAR27 2.70 C 0.00 0.00 0.00 0.04 +0.01 55 0 15 0
30MAR27 2.80 C 0.00 0.00 0.00 0.03 +0.01 54 0 12 0
30MAR27 2.90 C 0.00 0.00 0.00 0.02 +0.01 51 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.01 0.00 46 0 6 0
30MAR27 3.10 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.01 0.00 50 0 1 0
30MAR27 3.30 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.01 0.00 54 0 12 0
29JUN27 0.80 C 0.00 0.00 0.00 0.76 +0.02 55 0 0 0
29JUN27 0.85 C 0.00 0.00 0.00 0.72 +0.02 55 0 4 0
29JUN27 0.90 C 0.00 0.00 0.00 0.68 +0.02 55 0 0 0
29JUN27 0.95 C 0.00 0.00 0.00 0.64 +0.02 54 0 0 0
29JUN27 1.00 C 0.00 0.00 0.00 0.60 +0.01 53 0 11 0
29JUN27 1.05 C 0.00 0.00 0.00 0.57 +0.02 55 0 1 0
29JUN27 1.10 C 0.00 0.00 0.00 0.53 +0.01 53 0 0 0
29JUN27 1.15 C 0.00 0.00 0.00 0.50 +0.01 53 0 0 0
29JUN27 1.20 C 0.00 0.00 0.00 0.47 +0.01 53 0 1 0
29JUN27 1.25 C 0.00 0.00 0.00 0.44 +0.01 53 0 92 0
29JUN27 1.30 C 0.00 0.00 0.00 0.42 +0.02 55 0 1 0
29JUN27 1.35 C 0.00 0.00 0.00 0.39 +0.01 54 0 30 0
29JUN27 1.40 C 0.38 0.38 0.38 0.37 +0.02 55 2 0 0
29JUN27 1.45 C 0.00 0.00 0.00 0.35 +0.02 55 0 0 0
29JUN27 1.50 C 0.00 0.00 0.00 0.33 +0.02 55 0 6 0
29JUN27 1.55 C 0.00 0.00 0.00 0.31 +0.01 55 0 0 0
29JUN27 1.60 C 0.00 0.00 0.00 0.29 +0.01 55 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 0.27 0.00 55 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.26 +0.01 56 0 30 0
29JUN27 1.75 C 0.00 0.00 0.00 0.24 +0.01 55 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 0.23 +0.01 56 0 2 0
29JUN27 1.85 C 0.00 0.00 0.00 0.22 +0.01 57 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.21 +0.01 57 0 1 0
29JUN27 1.95 C 0.00 0.00 0.00 0.20 +0.02 58 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.19 +0.02 58 0 3 0
29JUN27 2.10 C 0.00 0.00 0.00 0.17 +0.02 58 0 10 0
29JUN27 2.20 C 0.00 0.00 0.00 0.15 +0.01 58 0 5 0
29JUN27 2.30 C 0.00 0.00 0.00 0.13 +0.01 57 0 1 0
29JUN27 2.40 C 0.00 0.00 0.00 0.12 +0.01 58 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.10 +0.01 57 0 67 0
TOTAL CALL 106 8,928 +36
28AUG26 0.80 P 0.00 0.00 0.00 0.01 0.00 289 0 0 0
28AUG26 0.85 P 0.00 0.00 0.00 0.01 0.00 264 0 0 0
28AUG26 0.90 P 0.00 0.00 0.00 0.01 0.00 242 0 0 0
28AUG26 0.95 P 0.00 0.00 0.00 0.01 0.00 220 0 0 0
28AUG26 1.00 P 0.00 0.00 0.00 0.01 0.00 200 0 0 0
28AUG26 1.05 P 0.00 0.00 0.00 0.01 0.00 181 0 57 0
28AUG26 1.10 P 0.00 0.00 0.00 0.01 0.00 162 0 64 0
28AUG26 1.15 P 0.00 0.00 0.00 0.01 0.00 144 0 45 0
28AUG26 1.20 P 0.00 0.00 0.00 0.01 0.00 126 0 227 0
28AUG26 1.25 P 0.00 0.00 0.00 0.01 0.00 109 0 138 0
28AUG26 1.30 P 0.00 0.00 0.00 0.01 0.00 92 0 295 0
28AUG26 1.35 P 0.00 0.00 0.00 0.01 0.00 75 0 146 0
28AUG26 1.40 P 0.00 0.00 0.00 0.02 0.00 76 0 129 0
28AUG26 1.45 P 0.03 0.03 0.03 0.04 0.00 83 20 131 -18
28AUG26 1.50 P 0.05 0.05 0.05 0.06 -0.01 81 15 58 +15
28AUG26 1.55 P 0.00 0.00 0.00 0.08 -0.02 72 0 105 0
28AUG26 1.60 P 0.11 0.11 0.11 0.12 -0.02 81 1 32 -1
28AUG26 1.65 P 0.00 0.00 0.00 0.16 -0.02 85 0 21 0
28AUG26 1.70 P 0.00 0.00 0.00 0.20 -0.03 83 0 3 0
28AUG26 1.75 P 0.00 0.00 0.00 0.25 -0.02 96 0 8 0
28AUG26 1.80 P 0.00 0.00 0.00 0.30 -0.02 108 0 13 0
28AUG26 1.85 P 0.00 0.00 0.00 0.35 -0.02 120 0 2 0
28AUG26 1.90 P 0.00 0.00 0.00 0.40 -0.02 131 0 104 0
28AUG26 1.95 P 0.00 0.00 0.00 0.45 -0.02 141 0 0 0
28AUG26 2.00 P 0.00 0.00 0.00 0.50 -0.02 151 0 3 0
28AUG26 2.10 P 0.00 0.00 0.00 0.60 -0.02 170 0 0 0
28AUG26 2.20 P 0.00 0.00 0.00 0.70 -0.02 187 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.79 -0.03 166 0 0 0
28AUG26 2.40 P 0.00 0.00 0.00 0.89 -0.03 179 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.99 -0.03 191 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 1.09 -0.03 203 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 1.19 -0.03 214 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 1.29 -0.03 225 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 1.39 -0.03 236 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 1.49 -0.03 246 0 0 0
29SEP26 0.80 P 0.00 0.00 0.00 0.01 0.00 122 0 100 0
29SEP26 0.85 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29SEP26 0.90 P 0.00 0.00 0.00 0.01 0.00 102 0 100 0
29SEP26 0.95 P 0.00 0.00 0.00 0.01 0.00 93 0 6 0
29SEP26 1.00 P 0.00 0.00 0.00 0.01 0.00 85 0 32 0
29SEP26 1.05 P 0.00 0.00 0.00 0.01 0.00 77 0 30 0
29SEP26 1.10 P 0.00 0.00 0.00 0.01 0.00 69 0 40 0
29SEP26 1.15 P 0.00 0.00 0.00 0.01 0.00 61 0 33 0
29SEP26 1.20 P 0.00 0.00 0.00 0.01 0.00 54 0 22 0
29SEP26 1.25 P 0.00 0.00 0.00 0.02 0.00 57 0 154 0
29SEP26 1.30 P 0.02 0.02 0.02 0.03 0.00 57 1 175 0
29SEP26 1.35 P 0.00 0.00 0.00 0.04 -0.01 55 0 188 0
29SEP26 1.40 P 0.05 0.05 0.05 0.06 -0.01 57 7 119 +7
29SEP26 1.45 P 0.00 0.00 0.00 0.08 -0.02 57 0 209 0
29SEP26 1.50 P 0.10 0.10 0.10 0.10 -0.02 55 18 216 +18
29SEP26 1.55 P 0.00 0.00 0.00 0.13 -0.02 57 0 34 0
29SEP26 1.60 P 0.00 0.00 0.00 0.16 -0.02 56 0 106 0
29SEP26 1.65 P 0.00 0.00 0.00 0.20 -0.02 60 0 22 0
29SEP26 1.70 P 0.00 0.00 0.00 0.24 -0.02 62 0 45 0
29SEP26 1.75 P 0.00 0.00 0.00 0.28 -0.02 63 0 20 0
29SEP26 1.80 P 0.00 0.00 0.00 0.32 -0.03 63 0 24 0
29SEP26 1.85 P 0.00 0.00 0.00 0.36 -0.03 61 0 19 0
29SEP26 1.90 P 0.00 0.00 0.00 0.41 -0.03 66 0 199 0
29SEP26 1.95 P 0.00 0.00 0.00 0.46 -0.03 71 0 191 0
29SEP26 2.00 P 0.00 0.00 0.00 0.51 -0.03 76 0 287 0
29SEP26 2.10 P 0.00 0.00 0.00 0.60 -0.03 75 0 233 0
29SEP26 2.20 P 0.00 0.00 0.00 0.71 -0.01 93 0 25 0
29SEP26 2.30 P 0.00 0.00 0.00 0.80 -0.02 90 0 213 0
29SEP26 2.40 P 0.00 0.00 0.00 0.90 -0.02 96 0 201 0
29SEP26 2.50 P 0.00 0.00 0.00 0.99 -0.03 87 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 1.09 -0.03 92 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 1.20 -0.02 114 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 1.30 -0.02 119 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 1.39 -0.03 107 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 1.49 -0.03 111 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 1.60 -0.02 134 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 1.70 -0.02 138 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 1.80 -0.02 143 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 1.90 -0.02 147 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 2.00 -0.02 151 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 2.10 -0.02 155 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 2.20 -0.02 158 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 2.30 -0.02 162 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 2.39 -0.03 146 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 2.50 -0.02 169 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 2.60 -0.02 173 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 2.70 -0.02 176 0 0 0
29OCT26 0.80 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 0.85 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 0.90 P 0.00 0.00 0.00 0.01 0.00 77 0 3 0
29OCT26 0.95 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 1.00 P 0.00 0.00 0.00 0.01 0.00 64 0 1 0
29OCT26 1.05 P 0.00 0.00 0.00 0.01 0.00 58 0 3 0
29OCT26 1.10 P 0.00 0.00 0.00 0.01 0.00 52 0 100 0
29OCT26 1.15 P 0.00 0.00 0.00 0.02 0.00 56 0 5 0
29OCT26 1.20 P 0.00 0.00 0.00 0.03 0.00 57 0 1 0
29OCT26 1.25 P 0.00 0.00 0.00 0.04 0.00 56 0 32 0
29OCT26 1.30 P 0.00 0.00 0.00 0.05 -0.01 54 0 17 0
29OCT26 1.35 P 0.00 0.00 0.00 0.07 -0.01 56 0 25 0
29OCT26 1.40 P 0.00 0.00 0.00 0.09 -0.01 56 0 6 0
29OCT26 1.45 P 0.00 0.00 0.00 0.11 -0.01 55 0 12 0
29OCT26 1.50 P 0.00 0.00 0.00 0.13 -0.02 54 0 22 0
29OCT26 1.55 P 0.00 0.00 0.00 0.16 -0.02 54 0 12 0
29OCT26 1.60 P 0.00 0.00 0.00 0.19 -0.03 55 0 0 0
29OCT26 1.65 P 0.00 0.00 0.00 0.23 -0.02 57 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.26 -0.03 55 0 0 0
29OCT26 1.75 P 0.00 0.00 0.00 0.30 -0.03 57 0 0 0
29OCT26 1.80 P 0.00 0.00 0.00 0.34 -0.03 57 0 0 0
29OCT26 1.85 P 0.00 0.00 0.00 0.38 -0.03 58 0 2 0
29OCT26 1.90 P 0.00 0.00 0.00 0.43 -0.03 62 0 0 0
29OCT26 1.95 P 0.00 0.00 0.00 0.47 -0.03 61 0 0 0
29OCT26 2.00 P 0.00 0.00 0.00 0.52 -0.03 64 0 0 0
27NOV26 0.95 P 0.00 0.00 0.00 0.01 0.00 59 0 3 0
27NOV26 1.00 P 0.00 0.00 0.00 0.01 0.00 54 0 76 0
27NOV26 1.05 P 0.00 0.00 0.00 0.01 -0.01 49 0 1 0
27NOV26 1.10 P 0.00 0.00 0.00 0.02 -0.01 53 0 1 0
27NOV26 1.15 P 0.00 0.00 0.00 0.03 -0.01 54 0 1 0
27NOV26 1.20 P 0.00 0.00 0.00 0.04 -0.01 53 0 1 0
27NOV26 1.25 P 0.00 0.00 0.00 0.06 -0.01 56 0 0 0
27NOV26 1.30 P 0.00 0.00 0.00 0.07 -0.01 54 0 3 0
27NOV26 1.35 P 0.00 0.00 0.00 0.09 -0.01 55 0 1 0
27NOV26 1.40 P 0.10 0.10 0.10 0.11 -0.01 55 1 4 +1
27NOV26 1.45 P 0.00 0.00 0.00 0.14 -0.01 57 0 1 0
27NOV26 1.50 P 0.00 0.00 0.00 0.16 -0.02 55 0 4 0
27NOV26 1.55 P 0.00 0.00 0.00 0.19 -0.02 56 0 0 0
27NOV26 1.60 P 0.00 0.00 0.00 0.22 -0.02 56 0 2 0
27NOV26 1.65 P 0.00 0.00 0.00 0.26 -0.01 58 0 0 0
27NOV26 1.70 P 0.00 0.00 0.00 0.29 -0.02 57 0 0 0
27NOV26 1.75 P 0.00 0.00 0.00 0.33 -0.02 59 0 0 0
27NOV26 1.80 P 0.00 0.00 0.00 0.37 -0.02 60 0 0 0
27NOV26 1.85 P 0.00 0.00 0.00 0.41 -0.02 60 0 0 0
27NOV26 1.90 P 0.00 0.00 0.00 0.45 -0.02 60 0 0 0
27NOV26 1.95 P 0.00 0.00 0.00 0.49 -0.03 60 0 0 0
27NOV26 2.00 P 0.00 0.00 0.00 0.54 -0.02 64 0 0 0
30DEC26 0.80 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 0.85 P 0.00 0.00 0.00 0.01 0.00 62 0 3 0
30DEC26 0.90 P 0.00 0.00 0.00 0.01 0.00 56 0 75 0
30DEC26 0.95 P 0.00 0.00 0.00 0.01 0.00 51 0 4 0
30DEC26 1.00 P 0.00 0.00 0.00 0.02 0.00 56 0 8 0
30DEC26 1.05 P 0.00 0.00 0.00 0.03 0.00 57 0 1 0
30DEC26 1.10 P 0.00 0.00 0.00 0.04 0.00 57 0 3 0
30DEC26 1.15 P 0.00 0.00 0.00 0.05 0.00 57 0 5 0
30DEC26 1.20 P 0.00 0.00 0.00 0.06 -0.01 55 0 33 0
30DEC26 1.25 P 0.00 0.00 0.00 0.08 -0.01 57 0 71 0
30DEC26 1.30 P 0.00 0.00 0.00 0.09 -0.01 54 0 108 0
30DEC26 1.35 P 0.00 0.00 0.00 0.11 -0.01 54 0 20 0
30DEC26 1.40 P 0.00 0.00 0.00 0.14 0.00 57 0 53 0
30DEC26 1.45 P 0.00 0.00 0.00 0.16 -0.02 55 0 91 0
30DEC26 1.50 P 0.00 0.00 0.00 0.18 -0.02 54 0 21 0
30DEC26 1.55 P 0.00 0.00 0.00 0.22 -0.01 57 0 16 0
30DEC26 1.60 P 0.00 0.00 0.00 0.25 -0.01 57 0 28 0
30DEC26 1.65 P 0.00 0.00 0.00 0.28 -0.02 57 0 12 0
30DEC26 1.70 P 0.00 0.00 0.00 0.32 -0.01 58 0 34 0
30DEC26 1.75 P 0.00 0.00 0.00 0.36 -0.01 60 0 123 0
30DEC26 1.80 P 0.00 0.00 0.00 0.39 -0.02 58 0 310 0
30DEC26 1.85 P 0.00 0.00 0.00 0.43 -0.02 59 0 176 0
30DEC26 1.90 P 0.00 0.00 0.00 0.47 -0.02 59 0 4 0
30DEC26 1.95 P 0.00 0.00 0.00 0.51 -0.03 59 0 1 0
30DEC26 2.00 P 0.00 0.00 0.00 0.56 -0.02 62 0 25 0
30DEC26 2.10 P 0.00 0.00 0.00 0.64 -0.03 61 0 13 0
30DEC26 2.20 P 0.00 0.00 0.00 0.73 -0.03 63 0 20 0
30DEC26 2.30 P 0.00 0.00 0.00 0.83 -0.03 67 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.92 -0.03 67 0 6 0
30DEC26 2.50 P 0.00 0.00 0.00 1.02 -0.02 71 0 6 0
30DEC26 2.60 P 0.00 0.00 0.00 1.12 -0.02 75 0 4 0
30DEC26 2.70 P 0.00 0.00 0.00 1.21 -0.02 73 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 1.31 -0.02 77 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 1.41 -0.01 80 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 1.49 -0.04 68 0 3 0
30DEC26 3.10 P 0.00 0.00 0.00 1.60 -0.02 79 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 1.70 -0.03 82 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 1.80 -0.02 85 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 1.90 -0.02 87 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 2.00 -0.02 90 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 2.10 -0.02 92 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 2.20 -0.02 94 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 2.30 -0.02 97 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 2.40 -0.02 99 0 0 0
30MAR27 0.80 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR27 0.85 P 0.00 0.00 0.00 0.02 0.00 56 0 0 0
30MAR27 0.90 P 0.00 0.00 0.00 0.03 0.00 58 0 0 0
30MAR27 0.95 P 0.00 0.00 0.00 0.04 0.00 58 0 0 0
30MAR27 1.00 P 0.00 0.00 0.00 0.05 0.00 58 0 2 0
30MAR27 1.05 P 0.00 0.00 0.00 0.06 -0.01 57 0 0 0
30MAR27 1.10 P 0.00 0.00 0.00 0.08 0.00 59 0 45 0
30MAR27 1.15 P 0.00 0.00 0.00 0.09 0.00 57 0 4 0
30MAR27 1.20 P 0.00 0.00 0.00 0.10 -0.01 55 0 0 0
30MAR27 1.25 P 0.00 0.00 0.00 0.12 -0.01 55 0 0 0
30MAR27 1.30 P 0.00 0.00 0.00 0.14 -0.01 55 0 1 0
30MAR27 1.35 P 0.00 0.00 0.00 0.17 0.00 57 0 4 0
30MAR27 1.40 P 0.00 0.00 0.00 0.19 -0.01 56 0 29 0
30MAR27 1.45 P 0.00 0.00 0.00 0.22 0.00 57 0 42 0
30MAR27 1.50 P 0.00 0.00 0.00 0.24 -0.01 56 0 11 0
30MAR27 1.55 P 0.00 0.00 0.00 0.27 -0.01 56 0 31 0
30MAR27 1.60 P 0.00 0.00 0.00 0.30 -0.02 56 0 5 0
30MAR27 1.65 P 0.00 0.00 0.00 0.34 -0.01 58 0 15 0
30MAR27 1.70 P 0.00 0.00 0.00 0.37 -0.02 57 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.41 -0.01 58 0 6 0
30MAR27 1.80 P 0.00 0.00 0.00 0.45 -0.01 59 0 3 0
30MAR27 1.85 P 0.00 0.00 0.00 0.48 -0.02 58 0 4 0
30MAR27 1.90 P 0.00 0.00 0.00 0.52 -0.02 59 0 2 0
30MAR27 1.95 P 0.00 0.00 0.00 0.56 -0.02 59 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.60 -0.02 59 0 17 0
30MAR27 2.10 P 0.00 0.00 0.00 0.69 -0.02 62 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.77 -0.02 61 0 3 0
30MAR27 2.30 P 0.00 0.00 0.00 0.86 -0.02 62 0 150 0
30MAR27 2.40 P 0.00 0.00 0.00 0.95 -0.02 63 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 1.05 -0.01 67 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 1.14 -0.02 67 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 1.23 -0.02 67 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 1.33 -0.01 69 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 1.42 -0.02 69 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 1.52 -0.01 71 0 2 0
30MAR27 3.10 P 0.00 0.00 0.00 1.61 -0.02 70 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 1.71 -0.02 72 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 1.80 -0.02 69 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 1.90 -0.02 71 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 2.00 -0.02 73 0 2 0
29JUN27 0.80 P 0.00 0.00 0.00 0.03 0.00 58 0 3 0
29JUN27 0.85 P 0.00 0.00 0.00 0.04 0.00 58 0 0 0
29JUN27 0.90 P 0.00 0.00 0.00 0.05 0.00 58 0 0 0
29JUN27 0.95 P 0.00 0.00 0.00 0.06 -0.01 57 0 1 0
29JUN27 1.00 P 0.00 0.00 0.00 0.08 0.00 59 0 83 0
29JUN27 1.05 P 0.00 0.00 0.00 0.09 -0.01 57 0 3 0
29JUN27 1.10 P 0.00 0.00 0.00 0.11 0.00 59 0 10 0
29JUN27 1.15 P 0.00 0.00 0.00 0.12 0.00 56 0 5 0
29JUN27 1.20 P 0.00 0.00 0.00 0.14 0.00 56 0 122 0
29JUN27 1.25 P 0.00 0.00 0.00 0.16 -0.01 56 0 4 0
29JUN27 1.30 P 0.00 0.00 0.00 0.18 -0.01 56 0 31 0
29JUN27 1.35 P 0.00 0.00 0.00 0.21 0.00 57 0 16 0
29JUN27 1.40 P 0.00 0.00 0.00 0.23 -0.01 56 0 1 0
29JUN27 1.45 P 0.00 0.00 0.00 0.26 -0.01 56 0 0 0
29JUN27 1.50 P 0.00 0.00 0.00 0.28 -0.02 55 0 4 0
29JUN27 1.55 P 0.00 0.00 0.00 0.32 -0.01 57 0 0 0
29JUN27 1.60 P 0.00 0.00 0.00 0.35 -0.02 57 0 2 0
29JUN27 1.65 P 0.00 0.00 0.00 0.38 -0.02 57 0 1 0
29JUN27 1.70 P 0.00 0.00 0.00 0.41 -0.02 56 0 3 0
29JUN27 1.75 P 0.00 0.00 0.00 0.44 -0.02 55 0 1 0
29JUN27 1.80 P 0.00 0.00 0.00 0.49 -0.01 58 0 15 0
29JUN27 1.85 P 0.00 0.00 0.00 0.52 -0.02 57 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.56 -0.02 58 0 1 0
29JUN27 1.95 P 0.00 0.00 0.00 0.60 -0.02 58 0 10 0
29JUN27 2.00 P 0.00 0.00 0.00 0.64 -0.02 59 0 0 0
29JUN27 2.10 P 0.00 0.00 0.00 0.73 -0.01 61 0 8 0
29JUN27 2.20 P 0.00 0.00 0.00 0.81 -0.01 61 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.90 -0.01 62 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.98 -0.02 62 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 1.07 -0.02 62 0 21 0
TOTAL PUT 63 6,963 +22
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$ 27.480
21AUG26 15.75 C 0.00 0.00 0.00 11.73 +2.17 0 0 0 0
21AUG26 16.00 C 0.00 0.00 0.00 11.48 +2.20 0 0 0 0
21AUG26 16.25 C 0.00 0.00 0.00 11.23 +2.18 0 0 0 0
21AUG26 16.50 C 0.00 0.00 0.00 10.98 +2.17 0 0 0 0
21AUG26 16.75 C 0.00 0.00 0.00 10.73 +2.20 0 0 0 0
21AUG26 17.00 C 0.00 0.00 0.00 10.48 +2.17 0 0 0 0
21AUG26 17.25 C 0.00 0.00 0.00 10.23 +2.18 0 0 0 0
21AUG26 17.50 C 0.00 0.00 0.00 9.98 +2.20 0 0 0 0
21AUG26 17.75 C 0.00 0.00 0.00 9.73 +2.20 0 0 0 0
21AUG26 18.00 C 0.00 0.00 0.00 9.48 +2.20 0 0 0 0
21AUG26 18.25 C 0.00 0.00 0.00 9.23 +2.17 0 0 0 0
21AUG26 18.50 C 0.00 0.00 0.00 8.98 +2.20 0 0 0 0
21AUG26 18.75 C 0.00 0.00 0.00 8.73 +2.20 0 0 0 0
21AUG26 19.00 C 0.00 0.00 0.00 8.48 +2.17 0 0 0 0
21AUG26 19.25 C 0.00 0.00 0.00 8.23 +2.20 0 0 0 0
21AUG26 19.50 C 0.00 0.00 0.00 7.98 +2.19 0 0 0 0
21AUG26 19.75 C 0.00 0.00 0.00 7.73 +2.20 0 0 0 0
21AUG26 20.00 C 0.00 0.00 0.00 7.48 +2.19 0 0 0 0
21AUG26 20.50 C 0.00 0.00 0.00 6.98 +2.18 0 0 0 0
21AUG26 21.00 C 0.00 0.00 0.00 6.48 +2.20 0 0 0 0
21AUG26 21.50 C 0.00 0.00 0.00 5.98 +2.20 0 0 0 0
21AUG26 22.00 C 0.00 0.00 0.00 5.48 +2.20 0 0 0 0
21AUG26 22.50 C 0.00 0.00 0.00 4.98 +2.20 0 0 0 0
21AUG26 23.00 C 0.00 0.00 0.00 4.48 +2.19 0 0 0 -15
21AUG26 23.50 C 0.00 0.00 0.00 3.98 +2.18 0 0 0 -15
21AUG26 24.00 C 0.00 0.00 0.00 3.48 +2.15 0 0 0 -30
21AUG26 24.50 C 0.00 0.00 0.00 2.98 +2.04 0 0 0 -15
21AUG26 25.00 C 0.00 0.00 0.00 2.48 +1.89 0 0 0 0
21AUG26 25.50 C 0.00 0.00 0.00 1.98 +1.65 0 0 0 -30
21AUG26 26.00 C 0.00 0.00 0.00 1.48 +1.32 0 0 0 -80
21AUG26 26.50 C 0.00 0.00 0.00 0.98 +0.91 0 0 0 -45
21AUG26 27.00 C 0.32 0.32 0.21 0.48 +0.45 0 44 0 -60
21AUG26 27.50 C 0.18 0.19 0.13 0.00 -0.01 0 58 58 +58
21AUG26 28.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
21AUG26 28.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
21AUG26 29.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
21AUG26 29.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 30.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 30.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 31.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 31.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 32.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 32.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 33.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 33.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 34.50 C 0.00 0.00 0.00 0.00 - 0 0 0 -
21AUG26 35.00 C 0.00 0.00 0.00 0.00 - 0 0 0 -
21AUG26 35.50 C 0.00 0.00 0.00 0.00 - 0 0 0 -
28AUG26 16.00 C 0.00 0.00 0.00 11.52 +2.23 183 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 11.02 +2.21 173 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 10.52 +2.21 164 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 10.02 +2.21 155 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 9.52 +2.20 146 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 9.02 +2.20 137 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 8.52 +2.20 129 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 8.02 +2.20 121 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 7.53 +2.20 118 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 6.52 +2.21 97 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 5.51 +2.15 77 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 4.52 +2.04 68 0 30 0
28AUG26 24.00 C 0.00 0.00 0.00 3.57 +1.86 67 0 15 0
28AUG26 25.00 C 0.00 0.00 0.00 2.68 +1.55 66 0 97 0
28AUG26 26.00 C 1.06 1.06 1.06 1.95 +1.27 70 1 15 +1
28AUG26 27.00 C 1.06 1.06 1.06 1.31 +0.94 69 80 87 +80
28AUG26 28.00 C 0.00 0.00 0.00 0.81 +0.62 68 0 0 0
28AUG26 29.00 C 0.42 0.42 0.42 0.47 +0.38 67 24 12 +12
28AUG26 30.00 C 0.00 0.00 0.00 0.25 +0.21 67 0 180 0
28AUG26 31.00 C 0.19 0.19 0.19 0.13 +0.11 67 2 2 +2
28AUG26 32.00 C 0.00 0.00 0.00 0.06 +0.05 67 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 0.03 +0.02 68 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 0.02 - 73 0 0 -
29SEP26 16.00 C 0.00 0.00 0.00 11.53 +2.17 0 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 11.04 +2.18 62 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 10.54 +2.16 57 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 10.05 +2.15 60 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 9.52 +2.14 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 9.02 +2.10 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 8.53 +2.11 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 8.06 +2.07 48 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 7.56 +2.03 44 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 6.62 +1.89 49 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.81 +1.85 57 0 90 0
29SEP26 23.00 C 0.00 0.00 0.00 4.99 +1.73 58 0 45 0
29SEP26 24.00 C 0.00 0.00 0.00 4.30 +1.59 61 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 3.62 +1.48 61 0 52 0
29SEP26 26.00 C 0.00 0.00 0.00 2.94 +1.22 59 0 30 0
29SEP26 27.00 C 2.00 2.00 2.00 2.47 +1.14 61 40 40 +40
29SEP26 28.00 C 2.02 2.02 2.02 2.02 +1.00 61 15 15 +15
29SEP26 29.00 C 1.67 1.67 1.64 1.64 +0.87 62 45 45 +45
29SEP26 30.00 C 1.05 1.35 1.05 1.32 +0.74 62 53 49 +49
29SEP26 31.00 C 0.00 0.00 0.00 1.04 +0.61 62 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.81 +0.50 62 0 100 0
29SEP26 33.00 C 0.00 0.00 0.00 0.63 +0.40 62 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.48 - 61 0 0 -
29OCT26 16.00 C 0.00 0.00 0.00 11.58 +2.07 69 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 11.09 +2.06 67 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 10.57 +2.08 60 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 10.10 +2.15 62 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 9.64 +2.13 63 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 9.13 +1.96 58 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 8.67 +2.04 59 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 8.23 +1.93 60 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 7.83 +1.96 62 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 6.95 +1.88 61 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 6.14 +1.77 60 0 15 0
29OCT26 23.00 C 0.00 0.00 0.00 5.35 +1.75 59 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 4.69 +1.57 59 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 4.04 +1.44 59 0 10,000 0
29OCT26 26.00 C 3.07 3.25 3.00 3.52 +1.36 60 62 61 +61
29OCT26 27.00 C 0.00 0.00 0.00 3.01 +1.22 60 0 6 0
29OCT26 28.00 C 2.62 2.62 2.62 2.56 +1.10 59 15 22 +15
29OCT26 29.00 C 2.21 2.24 2.21 2.15 +0.97 59 45 45 +45
29OCT26 30.00 C 1.96 1.96 1.96 1.80 +0.84 59 15 15 +15
29OCT26 31.00 C 1.67 1.67 1.67 1.51 +0.74 59 15 15 +15
29OCT26 32.00 C 0.00 0.00 0.00 1.25 +0.64 59 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 1.03 +0.54 58 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 0.86 - 58 0 0 -
27NOV26 16.00 C 0.00 0.00 0.00 11.74 +2.13 76 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 11.27 +2.18 74 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 10.77 +2.10 70 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 10.29 +2.04 68 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 9.87 +2.03 69 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 9.33 +1.92 63 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 8.94 +1.95 65 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 8.46 +1.88 62 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 8.04 +1.85 61 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 7.23 +1.78 61 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 6.49 +1.71 60 0 15 0
27NOV26 23.00 C 0.00 0.00 0.00 5.76 +1.58 59 0 15 0
27NOV26 24.00 C 0.00 0.00 0.00 5.15 +1.52 60 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 4.47 +1.35 58 0 0 0
27NOV26 26.00 C 3.61 3.62 3.60 4.02 +1.32 59 75 75 +75
27NOV26 27.00 C 0.00 0.00 0.00 3.52 +1.21 59 0 0 0
27NOV26 28.00 C 3.12 3.14 3.12 3.08 +1.11 59 110 110 +110
27NOV26 29.00 C 0.00 0.00 0.00 2.67 +0.98 58 0 6 0
27NOV26 30.00 C 0.00 0.00 0.00 2.32 +0.90 58 0 10 0
27NOV26 31.00 C 0.00 0.00 0.00 2.00 +0.79 58 0 0 0
27NOV26 32.00 C 1.86 1.86 1.86 1.73 +0.71 58 6 6 +6
27NOV26 33.00 C 0.00 0.00 0.00 1.49 +0.63 58 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 1.28 - 58 0 0 -
30DEC26 16.00 C 0.00 0.00 0.00 11.77 +2.00 67 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 11.31 +2.00 66 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 10.84 +1.98 64 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 10.45 +2.02 65 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 10.00 +2.00 64 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 9.55 +1.95 63 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 9.10 +1.90 61 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.74 +1.91 62 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 8.30 +1.84 60 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 7.53 +1.76 59 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 6.81 +1.70 59 0 0 0
30DEC26 23.00 C 5.74 5.74 5.74 6.18 +1.64 59 15 15 +15
30DEC26 24.00 C 5.30 5.30 5.30 5.55 +1.54 58 9 16 +4
30DEC26 25.00 C 0.00 0.00 0.00 4.94 +1.42 57 0 190 0
30DEC26 26.00 C 0.00 0.00 0.00 4.42 +1.32 57 0 190 0
30DEC26 27.00 C 0.00 0.00 0.00 3.95 +1.24 57 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 3.54 +1.24 57 0 9 0
30DEC26 29.00 C 0.00 0.00 0.00 3.17 +1.17 58 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 2.84 +1.10 58 0 6 0
30DEC26 31.00 C 0.00 0.00 0.00 2.50 +0.99 58 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 2.22 +0.91 58 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 1.96 +0.80 58 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 1.73 - 57 0 0 -
30MAR27 16.00 C 0.00 0.00 0.00 12.15 +1.97 62 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 11.71 +2.04 61 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 11.29 +1.92 61 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 10.88 +1.87 60 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 10.49 +1.90 59 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 10.11 +1.85 59 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 9.73 +1.82 59 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 9.36 +1.82 58 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 9.00 +1.75 58 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 8.31 +1.72 57 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 7.67 +1.60 57 0 760 0
30MAR27 23.00 C 0.00 0.00 0.00 7.07 +1.56 57 0 2,060 0
30MAR27 24.00 C 0.00 0.00 0.00 6.50 +1.51 56 0 1,500 0
30MAR27 25.00 C 0.00 0.00 0.00 5.96 +1.38 56 0 1,600 0
30MAR27 26.00 C 0.00 0.00 0.00 5.48 +1.29 56 0 2,500 0
30MAR27 27.00 C 0.00 0.00 0.00 5.05 +1.26 56 0 1,100 0
30MAR27 28.00 C 0.00 0.00 0.00 4.63 +1.18 56 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 4.26 +1.13 56 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 3.89 +1.06 56 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 3.57 +1.00 56 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 3.24 +0.92 56 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 2.97 +0.87 56 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 2.72 - 56 0 0 -
29JUN27 16.00 C 0.00 0.00 0.00 12.39 +1.99 56 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 12.02 +1.99 56 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 11.66 +1.96 57 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 11.29 +1.86 56 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 10.93 +1.84 56 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 10.60 +1.84 56 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 10.26 +1.79 56 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 9.93 +1.70 56 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 9.66 +1.78 57 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 9.01 +1.65 56 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 8.42 +1.66 57 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 7.86 +1.47 56 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 7.28 +1.38 55 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 6.78 +1.30 55 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 6.33 +1.25 55 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 6.03 +1.32 57 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 5.68 +1.31 57 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 5.24 +1.16 56 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 4.90 +1.11 57 0 4 0
29JUN27 31.00 C 0.00 0.00 0.00 4.63 +1.13 57 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 4.32 +1.06 57 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 4.05 +1.03 57 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 3.72 - 56 0 0 -
TOTAL CALL 729 21,374 +373
21AUG26 15.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 16.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 16.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 16.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 16.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 17.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 17.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 17.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 17.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 18.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 18.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 18.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 18.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 19.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 19.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 19.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 20.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 21.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 22.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 23.50 P 0.00 0.00 0.00 0.00 -0.02 0 0 0 0
21AUG26 24.00 P 0.00 0.00 0.00 0.00 -0.05 0 0 0 0
21AUG26 24.50 P 0.00 0.00 0.00 0.00 -0.13 0 0 15 0
21AUG26 25.00 P 0.00 0.00 0.00 0.00 -0.28 0 0 0 0
21AUG26 25.50 P 0.05 0.05 0.05 0.00 -0.52 0 15 15 +15
21AUG26 26.00 P 0.01 0.01 0.01 0.00 -0.85 0 1 1 +1
21AUG26 26.50 P 0.10 0.10 0.04 0.00 -1.28 0 13 9 +9
21AUG26 27.00 P 0.37 0.37 0.29 0.00 -1.74 0 30 30 +30
21AUG26 27.50 P 0.31 0.31 0.08 0.02 -2.21 0 81 0 0
21AUG26 28.00 P 0.00 0.00 0.00 0.52 -2.20 0 0 0 0
21AUG26 28.50 P 0.00 0.00 0.00 1.02 -2.20 0 0 0 0
21AUG26 29.00 P 0.00 0.00 0.00 1.52 -2.20 0 0 0 0
21AUG26 29.50 P 0.00 0.00 0.00 2.02 -2.20 0 0 0 0
21AUG26 30.00 P 0.00 0.00 0.00 2.52 -2.20 0 0 0 0
21AUG26 30.50 P 0.00 0.00 0.00 3.02 -2.24 0 0 0 0
21AUG26 31.00 P 0.00 0.00 0.00 3.52 -2.20 0 0 0 0
21AUG26 31.50 P 0.00 0.00 0.00 4.02 -2.20 0 0 0 0
21AUG26 32.00 P 0.00 0.00 0.00 4.52 -2.20 0 0 0 0
21AUG26 32.50 P 0.00 0.00 0.00 5.02 -2.24 0 0 0 0
21AUG26 33.00 P 0.00 0.00 0.00 5.52 -2.20 0 0 0 0
21AUG26 33.50 P 0.00 0.00 0.00 6.02 -2.20 0 0 0 0
21AUG26 34.00 P 0.00 0.00 0.00 6.52 -2.24 0 0 0 0
21AUG26 34.50 P 0.00 0.00 0.00 7.02 - 0 0 0 -
21AUG26 35.00 P 0.00 0.00 0.00 7.52 - 0 0 0 -
21AUG26 35.50 P 0.00 0.00 0.00 8.02 - 0 0 0 -
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 -0.02 84 0 60 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 -0.06 71 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 0.02 -0.16 65 0 45 0
28AUG26 24.00 P 0.00 0.00 0.00 0.07 -0.34 65 0 80 0
28AUG26 25.00 P 0.19 0.19 0.19 0.18 -0.61 65 80 140 +65
28AUG26 26.00 P 0.58 0.58 0.58 0.40 -0.93 65 6 12 +6
28AUG26 27.00 P 0.93 1.06 0.93 0.77 -1.34 66 92 92 +92
28AUG26 28.00 P 0.00 0.00 0.00 1.29 -1.60 66 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 1.97 -1.82 67 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 2.75 -2.02 66 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 3.63 -2.15 66 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 4.57 -2.15 67 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 5.56 -2.18 75 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 6.55 - 81 0 0 -
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 -0.01 64 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 -0.02 60 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.02 -0.03 62 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.03 -0.04 62 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.04 -0.05 61 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.06 -0.07 62 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.09 -0.08 62 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.11 -0.11 61 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.19 -0.18 61 0 50 0
29SEP26 22.00 P 0.00 0.00 0.00 0.32 -0.27 61 0 95 0
29SEP26 23.00 P 0.00 0.00 0.00 0.49 -0.40 60 0 45 0
29SEP26 24.00 P 0.00 0.00 0.00 0.73 -0.53 60 0 80 0
29SEP26 25.00 P 0.00 0.00 0.00 1.03 -0.71 60 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 1.41 -0.88 60 0 0 0
29SEP26 27.00 P 1.94 1.94 1.94 1.86 -1.08 59 40 40 +40
29SEP26 28.00 P 2.46 2.46 2.38 2.44 -1.18 61 1,266 1,131 +1,131
29SEP26 29.00 P 0.00 0.00 0.00 2.99 -1.52 59 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 3.66 -1.67 59 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 4.45 -1.71 61 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 5.29 -1.80 63 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.18 -1.83 66 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.04 - 67 0 0 -
29OCT26 16.00 P 0.00 0.00 0.00 0.03 -0.04 57 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.05 -0.04 59 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.07 -0.05 59 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.09 -0.07 58 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.12 -0.08 59 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.15 -0.11 58 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.19 -0.14 58 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.24 -0.17 57 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.29 -0.22 57 0 20,000 0
29OCT26 21.00 P 0.00 0.00 0.00 0.44 -0.30 57 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.64 -0.39 57 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 0.90 -0.49 57 0 0 0
29OCT26 24.00 P 1.30 1.30 1.30 1.21 -0.60 57 80 95 +80
29OCT26 25.00 P 0.00 0.00 0.00 1.57 -0.73 56 0 0 0
29OCT26 26.00 P 1.95 1.95 1.95 1.99 -0.87 56 34 34 +34
29OCT26 27.00 P 2.66 2.85 2.43 2.48 -0.99 56 94 199 +94
29OCT26 28.00 P 3.13 3.19 2.88 3.03 -1.11 56 529 495 +495
29OCT26 29.00 P 0.00 0.00 0.00 3.62 -1.35 55 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 4.25 -1.51 55 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 4.98 -1.50 55 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 5.74 -1.68 55 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 6.56 -1.64 56 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 7.37 - 55 0 0 -
27NOV26 16.00 P 0.00 0.00 0.00 0.09 -0.07 58 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.12 -0.09 58 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.15 -0.12 57 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.19 -0.14 57 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.23 -0.16 57 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.30 -0.17 58 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.36 -0.21 57 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.43 -0.24 57 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.50 -0.29 57 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.70 -0.37 56 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 0.94 -0.47 56 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 1.23 -0.58 56 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 1.57 -0.69 56 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 1.98 -0.77 56 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 2.42 -0.90 56 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 2.92 -1.00 55 0 15 0
27NOV26 28.00 P 3.60 3.63 3.37 3.47 -1.10 55 135 135 +135
27NOV26 29.00 P 0.00 0.00 0.00 4.05 -1.22 55 0 0 0
27NOV26 30.00 P 5.03 5.03 5.03 4.69 -1.33 54 15 15 +15
27NOV26 31.00 P 0.00 0.00 0.00 5.37 -1.45 54 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 6.22 -1.42 56 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 6.99 -1.47 56 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 7.83 - 57 0 0 -
30DEC26 16.00 P 0.00 0.00 0.00 0.17 -0.08 57 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.21 -0.11 56 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.26 -0.13 57 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.32 -0.14 56 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.38 -0.16 56 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.48 -0.17 57 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.56 -0.19 57 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.63 -0.25 56 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.73 -0.29 56 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.96 -0.37 56 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 1.24 -0.44 56 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 1.58 -0.52 56 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 1.95 -0.62 56 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 2.37 -0.70 55 0 190 0
30DEC26 26.00 P 0.00 0.00 0.00 2.84 -0.80 55 0 190 0
30DEC26 27.00 P 0.00 0.00 0.00 3.33 -0.98 55 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 3.92 -1.07 55 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 4.51 -1.20 55 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 5.16 -1.30 55 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.81 -1.43 55 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 6.65 -1.37 56 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 7.36 -1.44 56 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 8.18 - 57 0 0 -
30MAR27 16.00 P 0.00 0.00 0.00 0.42 -0.19 55 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.50 -0.21 55 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.58 -0.24 55 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.67 -0.27 55 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.78 -0.30 55 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.89 -0.33 55 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.01 -0.32 55 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.14 -0.35 55 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.25 -0.42 54 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 1.54 -0.49 54 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 1.89 -0.57 54 0 760 0
30MAR27 23.00 P 0.00 0.00 0.00 2.26 -0.64 54 0 2,060 0
30MAR27 24.00 P 0.00 0.00 0.00 2.69 -0.71 54 0 1,500 0
30MAR27 25.00 P 0.00 0.00 0.00 3.17 -0.75 54 0 1,600 0
30MAR27 26.00 P 0.00 0.00 0.00 3.68 -0.82 54 0 2,500 0
30MAR27 27.00 P 0.00 0.00 0.00 4.15 -1.00 53 0 1,100 0
30MAR27 28.00 P 0.00 0.00 0.00 4.73 -1.11 53 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 5.44 -1.04 54 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 6.02 -1.20 54 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 6.76 -1.24 54 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 7.47 -1.26 55 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 8.20 -1.33 55 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 8.98 - 55 0 0 -
29JUN27 16.00 P 0.00 0.00 0.00 0.79 -0.21 56 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.91 -0.21 56 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.03 -0.22 56 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.15 -0.24 56 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.32 -0.22 57 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.47 -0.24 57 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.60 -0.28 56 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 1.78 -0.29 57 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 1.92 -0.33 56 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 2.23 -0.45 55 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 2.64 -0.48 56 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 3.05 -0.55 55 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 3.49 -0.63 55 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 3.98 -0.77 55 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 4.50 -0.88 55 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 5.16 -0.83 56 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 5.75 -0.91 56 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 6.31 -1.06 55 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 6.95 -1.13 56 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 7.66 -1.16 56 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 8.38 -1.15 56 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 9.11 -1.24 57 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 9.87 - 57 0 0 -
TOTAL PUT 2,511 32,828 +2,242
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$ 128.200
21AUG26 95.00 C 0.00 0.00 0.00 33.20 +3.49 0 0 0 0
21AUG26 96.00 C 0.00 0.00 0.00 32.20 +3.49 0 0 0 0
21AUG26 97.00 C 0.00 0.00 0.00 31.20 +3.49 0 0 0 0
21AUG26 98.00 C 0.00 0.00 0.00 30.20 +3.49 0 0 0 0
21AUG26 99.00 C 0.00 0.00 0.00 29.20 +3.49 0 0 0 0
21AUG26 100.00 C 0.00 0.00 0.00 28.20 +3.49 0 0 0 0
21AUG26 101.00 C 0.00 0.00 0.00 27.20 +3.49 0 0 0 0
21AUG26 102.00 C 0.00 0.00 0.00 26.20 +3.49 0 0 0 0
21AUG26 103.00 C 0.00 0.00 0.00 25.20 +3.49 0 0 0 0
21AUG26 104.00 C 0.00 0.00 0.00 24.20 +3.49 0 0 0 0
21AUG26 105.00 C 0.00 0.00 0.00 23.20 +3.49 0 0 0 0
21AUG26 106.00 C 0.00 0.00 0.00 22.20 +3.49 0 0 0 0
21AUG26 107.00 C 0.00 0.00 0.00 21.20 +3.49 0 0 0 0
21AUG26 108.00 C 0.00 0.00 0.00 20.20 +3.49 0 0 0 0
21AUG26 109.00 C 0.00 0.00 0.00 19.20 +3.49 0 0 0 0
21AUG26 110.00 C 0.00 0.00 0.00 18.20 +3.49 0 0 0 0
21AUG26 111.00 C 0.00 0.00 0.00 17.20 +3.49 0 0 0 0
21AUG26 112.00 C 0.00 0.00 0.00 16.20 +3.49 0 0 0 0
21AUG26 113.00 C 0.00 0.00 0.00 15.20 +3.49 0 0 0 0
21AUG26 114.00 C 0.00 0.00 0.00 14.20 +3.49 0 0 0 -11
21AUG26 115.00 C 0.00 0.00 0.00 13.20 +3.49 0 0 0 -18
21AUG26 116.00 C 0.00 0.00 0.00 12.20 +3.49 0 0 0 -70
21AUG26 117.00 C 0.00 0.00 0.00 11.20 +3.49 0 0 0 -46
21AUG26 118.00 C 0.00 0.00 0.00 10.20 +3.49 0 0 0 -89
21AUG26 119.00 C 0.00 0.00 0.00 9.20 +3.49 0 0 0 -118
21AUG26 120.00 C 0.00 0.00 0.00 8.20 +3.48 0 0 0 -18
21AUG26 121.00 C 0.00 0.00 0.00 7.20 +3.46 0 0 0 -37
21AUG26 122.00 C 0.00 0.00 0.00 6.20 +3.40 0 0 0 0
21AUG26 123.00 C 0.00 0.00 0.00 5.20 +3.28 0 0 0 -15
21AUG26 124.00 C 0.00 0.00 0.00 4.20 +3.01 0 0 0 -55
21AUG26 125.00 C 3.20 3.20 3.20 3.20 +2.54 0 15 0 -30
21AUG26 126.00 C 2.25 2.25 2.00 2.20 +1.86 0 20 0 -11
21AUG26 127.00 C 0.97 1.44 0.61 1.20 +1.06 0 43 9 +9
21AUG26 128.00 C 0.31 0.78 0.25 0.20 +0.15 0 37 0 0
21AUG26 129.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 0 0
21AUG26 130.00 C 0.10 0.10 0.10 0.00 -0.01 0 45 45 +45
21AUG26 131.00 C 0.02 0.02 0.01 0.00 -0.01 0 25 25 +25
21AUG26 132.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 133.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 134.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 135.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 136.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 137.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 138.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 139.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 140.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 141.00 C 0.00 0.00 0.00 0.00 - 0 0 0 -
21AUG26 142.00 C 0.00 0.00 0.00 0.00 - 0 0 0 -
21AUG26 143.00 C 0.00 0.00 0.00 0.00 - 0 0 0 -
21AUG26 144.00 C 0.00 0.00 0.00 0.00 - 0 0 0 -
21AUG26 145.00 C 0.00 0.00 0.00 0.00 - 0 0 0 -
28AUG26 90.00 C 0.00 0.00 0.00 38.25 +3.49 0 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 35.75 +3.49 0 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 33.25 +3.49 0 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 30.75 +3.49 0 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 28.26 +3.50 60 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 25.76 +3.49 52 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 23.26 +3.49 44 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 20.76 +3.49 0 0 15 0
28AUG26 110.00 C 0.00 0.00 0.00 18.26 +3.49 0 0 18 0
28AUG26 112.50 C 14.30 15.50 14.30 15.76 +3.48 0 3 147 -3
28AUG26 115.00 C 13.28 13.28 13.28 13.27 +3.45 29 1 252 0
28AUG26 117.50 C 10.50 10.50 10.50 10.78 +3.34 26 2 274 -2
28AUG26 120.00 C 8.27 8.27 8.27 8.34 +3.13 27 1 286 0
28AUG26 122.50 C 0.00 0.00 0.00 6.03 +2.65 27 0 173 0
28AUG26 125.00 C 2.54 4.00 2.54 3.99 +2.05 27 34 242 +18
28AUG26 127.50 C 1.75 2.44 1.75 2.43 +1.41 28 93 203 +28
28AUG26 130.00 C 0.72 1.40 0.72 1.20 +0.74 27 158 248 +7
28AUG26 132.50 C 0.61 0.61 0.58 0.56 +0.37 27 22 194 -15
28AUG26 135.00 C 0.19 0.27 0.19 0.22 +0.15 27 30 130 +3
28AUG26 137.50 C 0.12 0.14 0.12 0.07 +0.05 27 31 112 +14
28AUG26 140.00 C 0.06 0.06 0.06 0.02 +0.01 27 25 173 -15
28AUG26 142.50 C 0.00 0.00 0.00 0.01 0.00 29 0 72 0
28AUG26 145.00 C 0.00 0.00 0.00 0.01 0.00 34 0 92 0
28AUG26 147.50 C 0.01 0.01 0.01 0.01 0.00 38 1 62 0
28AUG26 150.00 C 0.00 0.00 0.00 0.01 0.00 42 0 35 0
28AUG26 152.50 C 0.00 0.00 0.00 0.01 0.00 46 0 31 0
28AUG26 155.00 C 0.00 0.00 0.00 0.01 0.00 50 0 17 0
28AUG26 157.50 C 0.00 0.00 0.00 0.01 0.00 54 0 97 0
28AUG26 160.00 C 0.00 0.00 0.00 0.01 0.00 57 0 99 0
28AUG26 162.50 C 0.00 0.00 0.00 0.01 0.00 61 0 64 0
28AUG26 165.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 167.50 C 0.00 0.00 0.00 0.01 0.00 68 0 4 0
29SEP26 67.50 C 0.00 0.00 0.00 60.91 +3.49 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 58.30 +3.38 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 55.73 +3.30 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 53.43 +3.57 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 50.94 +3.49 0 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 48.33 +3.37 0 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 45.87 +3.41 0 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 43.25 +3.28 0 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 40.81 +3.33 0 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 38.28 +3.35 0 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 35.81 +3.28 0 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 33.35 +3.34 0 0 33 0
29SEP26 97.50 C 0.00 0.00 0.00 30.90 +3.42 0 0 49 0
29SEP26 100.00 C 0.00 0.00 0.00 28.26 +3.47 0 0 86 0
29SEP26 102.50 C 0.00 0.00 0.00 26.05 +3.70 28 0 16 0
29SEP26 105.00 C 0.00 0.00 0.00 23.59 +3.66 28 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 21.15 +3.36 28 0 32 0
29SEP26 110.00 C 0.00 0.00 0.00 18.77 +3.29 28 0 15 0
29SEP26 112.50 C 0.00 0.00 0.00 16.44 +3.16 28 0 39 0
29SEP26 115.00 C 0.00 0.00 0.00 14.21 +3.01 28 0 58 0
29SEP26 117.50 C 0.00 0.00 0.00 12.10 +2.81 28 0 13 0
29SEP26 120.00 C 0.00 0.00 0.00 10.44 +2.88 31 0 115 0
29SEP26 122.50 C 0.00 0.00 0.00 8.34 +2.13 28 0 151 0
29SEP26 125.00 C 0.00 0.00 0.00 6.74 +2.05 28 0 201 0
29SEP26 127.50 C 4.93 5.30 4.93 5.30 +1.72 28 13 126 +10
29SEP26 130.00 C 3.30 4.05 3.00 4.04 +1.37 27 54 398 +12
29SEP26 132.50 C 2.75 3.00 2.75 3.08 +1.03 28 11 66 +8
29SEP26 135.00 C 2.15 2.37 2.15 2.36 +0.89 28 21 227 -13
29SEP26 137.50 C 1.65 1.65 1.65 1.77 +0.73 28 5 199 0
29SEP26 140.00 C 1.22 1.40 1.20 1.29 +0.57 29 49 77 -32
29SEP26 142.50 C 0.00 0.00 0.00 0.91 +0.43 29 0 189 0
29SEP26 145.00 C 0.70 0.70 0.64 0.63 +0.31 28 25 186 +20
29SEP26 147.50 C 0.49 0.55 0.49 0.43 +0.22 28 3 140 0
29SEP26 150.00 C 0.41 0.41 0.41 0.28 +0.15 28 1 74 0
29SEP26 152.50 C 0.00 0.00 0.00 0.19 +0.10 29 0 85 0
29SEP26 155.00 C 0.00 0.00 0.00 0.12 +0.06 28 0 150 0
29SEP26 157.50 C 0.00 0.00 0.00 0.08 +0.04 29 0 70 0
29SEP26 160.00 C 0.00 0.00 0.00 0.05 +0.03 29 0 161 0
29SEP26 162.50 C 0.00 0.00 0.00 0.03 +0.02 28 0 67 0
29SEP26 165.00 C 0.00 0.00 0.00 0.02 +0.01 29 0 105 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 28 0 201 0
29OCT26 90.00 C 0.00 0.00 0.00 38.53 +3.60 0 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 36.22 +3.48 27 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 33.75 +3.56 27 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 31.28 +3.80 27 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 28.83 +3.86 27 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 26.41 +3.77 27 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 23.59 +3.20 0 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 21.15 +3.06 0 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 19.41 +3.13 27 0 30 0
29OCT26 112.50 C 0.00 0.00 0.00 17.22 +3.00 27 0 30 0
29OCT26 115.00 C 0.00 0.00 0.00 15.13 +2.84 27 0 90 0
29OCT26 117.50 C 0.00 0.00 0.00 13.17 +2.66 27 0 53 0
29OCT26 120.00 C 0.00 0.00 0.00 11.34 +2.45 27 0 109 0
29OCT26 122.50 C 0.00 0.00 0.00 9.66 +2.14 27 0 53 0
29OCT26 125.00 C 0.00 0.00 0.00 8.15 +2.09 27 0 100 0
29OCT26 127.50 C 6.44 6.44 6.44 6.68 +1.74 26 6 61 0
29OCT26 130.00 C 5.10 5.10 5.10 5.51 +1.41 27 1 71 0
29OCT26 132.50 C 0.00 0.00 0.00 4.60 +1.29 27 0 27 0
29OCT26 135.00 C 0.00 0.00 0.00 3.75 +1.17 27 0 55 0
29OCT26 137.50 C 0.00 0.00 0.00 3.01 +0.98 27 0 92 0
29OCT26 140.00 C 2.44 2.44 2.44 2.37 +0.81 27 1 78 +1
29OCT26 142.50 C 1.88 2.00 1.80 1.84 +0.65 27 50 66 +34
29OCT26 145.00 C 1.53 1.53 1.53 1.42 +0.53 27 15 21 +15
29OCT26 147.50 C 1.15 1.15 1.15 1.08 - 27 3 3 -
27NOV26 92.50 C 0.00 0.00 0.00 36.22 +3.48 0 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 33.75 +3.56 0 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 31.28 +3.79 0 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 28.83 +3.68 0 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 26.41 +3.54 22 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 23.98 +3.44 22 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 21.98 +3.52 28 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 19.41 +2.66 24 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 17.65 +2.88 27 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 15.63 +2.72 27 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 13.90 +2.69 28 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 12.00 +2.34 27 0 10 0
27NOV26 122.50 C 0.00 0.00 0.00 10.45 +2.30 28 0 30 0
27NOV26 125.00 C 0.00 0.00 0.00 8.89 +1.96 27 0 60 0
27NOV26 127.50 C 0.00 0.00 0.00 7.55 +1.80 27 0 15 0
27NOV26 130.00 C 0.00 0.00 0.00 6.36 +1.48 27 0 31 0
27NOV26 132.50 C 0.00 0.00 0.00 5.33 +1.27 27 0 85 0
27NOV26 135.00 C 0.00 0.00 0.00 4.57 +1.19 28 0 1 0
27NOV26 137.50 C 0.00 0.00 0.00 3.78 +1.03 28 0 30 0
27NOV26 140.00 C 0.00 0.00 0.00 3.09 +0.87 28 0 45 0
27NOV26 142.50 C 2.28 2.43 2.28 2.52 +0.74 28 60 63 +60
27NOV26 145.00 C 2.21 2.25 2.06 2.02 +0.61 28 45 45 +45
27NOV26 147.50 C 1.81 1.81 1.81 1.62 - 28 1 1 -
30DEC26 72.50 C 0.00 0.00 0.00 56.16 +3.49 0 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 53.68 +3.49 30 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 51.20 +3.49 33 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 48.71 +3.48 0 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 46.23 +3.49 28 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 43.75 +3.78 29 0 4 0
30DEC26 87.50 C 0.00 0.00 0.00 41.27 +3.79 28 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 38.80 +3.70 28 0 51 0
30DEC26 92.50 C 0.00 0.00 0.00 36.33 +3.59 27 0 400 0
30DEC26 95.00 C 0.00 0.00 0.00 33.88 +3.69 27 0 58 0
30DEC26 97.50 C 0.00 0.00 0.00 31.28 +3.57 0 0 762 0
30DEC26 100.00 C 0.00 0.00 0.00 28.83 +3.47 0 0 62 0
30DEC26 102.50 C 0.00 0.00 0.00 26.41 +3.31 21 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 23.98 +3.08 21 0 13 0
30DEC26 107.50 C 0.00 0.00 0.00 21.98 +3.19 25 0 3 0
30DEC26 110.00 C 0.00 0.00 0.00 19.44 +2.37 22 0 5 0
30DEC26 112.50 C 0.00 0.00 0.00 18.01 +2.84 27 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 16.09 +2.68 27 0 190 0
30DEC26 117.50 C 0.00 0.00 0.00 14.26 +2.51 27 0 64 0
30DEC26 120.00 C 0.00 0.00 0.00 12.60 +2.34 27 0 56 0
30DEC26 122.50 C 0.00 0.00 0.00 11.06 +2.17 27 0 135 0
30DEC26 125.00 C 0.00 0.00 0.00 9.67 +2.01 28 0 467 0
30DEC26 127.50 C 0.00 0.00 0.00 8.38 +1.84 27 0 208 0
30DEC26 130.00 C 6.97 7.29 6.97 7.19 +1.59 27 70 137 +9
30DEC26 132.50 C 6.00 6.00 6.00 6.02 +1.26 27 1 52 0
30DEC26 135.00 C 0.00 0.00 0.00 5.33 +1.24 27 0 13 0
30DEC26 137.50 C 0.00 0.00 0.00 4.64 +1.17 28 0 52 0
30DEC26 140.00 C 3.60 3.99 3.60 3.93 +1.04 28 2 74 0
30DEC26 142.50 C 0.00 0.00 0.00 3.30 +0.88 28 0 55 0
30DEC26 145.00 C 2.78 2.78 2.78 2.78 +0.78 28 15 84 +15
30DEC26 147.50 C 0.00 0.00 0.00 2.31 +0.66 28 0 18 0
30DEC26 150.00 C 0.00 0.00 0.00 1.93 +0.58 28 0 114 0
30DEC26 152.50 C 0.00 0.00 0.00 1.59 +0.48 28 0 15 0
30DEC26 155.00 C 0.00 0.00 0.00 1.32 +0.42 28 0 73 0
30DEC26 157.50 C 0.00 0.00 0.00 1.08 +0.36 28 0 73 0
30DEC26 160.00 C 0.00 0.00 0.00 0.87 +0.28 27 0 72 0
30DEC26 162.50 C 0.00 0.00 0.00 0.71 +0.24 27 0 30 0
30DEC26 165.00 C 0.00 0.00 0.00 0.57 +0.20 27 0 42 0
30DEC26 167.50 C 0.76 0.76 0.76 0.48 +0.17 28 15 43 0
30MAR27 90.00 C 0.00 0.00 0.00 38.80 +3.50 24 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 36.33 +3.59 23 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 33.88 +3.64 23 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 31.30 +3.27 0 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 28.83 +2.98 0 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 26.68 +2.92 22 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 24.56 +2.74 23 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 22.55 +2.58 24 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 20.70 +2.04 25 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 19.55 +2.56 27 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 17.81 +2.53 27 0 3 0
30MAR27 117.50 C 0.00 0.00 0.00 16.16 +2.39 27 0 15 0
30MAR27 120.00 C 0.00 0.00 0.00 14.74 +2.46 27 0 21 0
30MAR27 122.50 C 0.00 0.00 0.00 13.41 +2.01 27 0 45 0
30MAR27 125.00 C 0.00 0.00 0.00 11.91 +1.86 27 0 40 0
30MAR27 127.50 C 0.00 0.00 0.00 10.70 +1.68 27 0 43 0
30MAR27 130.00 C 0.00 0.00 0.00 9.65 +1.57 27 0 1 0
30MAR27 132.50 C 0.00 0.00 0.00 8.67 +1.46 27 0 45 0
30MAR27 135.00 C 0.00 0.00 0.00 7.78 +1.35 27 0 3 0
30MAR27 137.50 C 0.00 0.00 0.00 7.04 +1.32 27 0 41 0
30MAR27 140.00 C 6.00 6.00 6.00 6.18 +1.10 27 1 6 0
30MAR27 142.50 C 0.00 0.00 0.00 5.59 +1.08 27 0 20 0
30MAR27 145.00 C 0.00 0.00 0.00 5.01 +0.94 28 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 4.47 +0.78 28 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 4.01 +0.77 28 0 23 0
30MAR27 152.50 C 0.00 0.00 0.00 3.56 +0.73 28 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 3.11 +0.61 28 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 2.75 +0.58 28 0 3 0
30MAR27 160.00 C 2.40 2.50 2.40 2.35 +0.45 27 2 21 +1
30MAR27 162.50 C 0.00 0.00 0.00 2.03 +0.36 27 0 3 0
30MAR27 165.00 C 0.00 0.00 0.00 1.80 +0.37 27 0 4 0
30MAR27 167.50 C 0.00 0.00 0.00 1.57 +0.35 27 0 18 0
29JUN27 90.00 C 0.00 0.00 0.00 38.80 +2.83 21 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 36.33 +3.39 20 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 33.88 +3.09 20 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 31.71 +2.97 22 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 29.61 +2.85 23 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 27.63 +2.76 24 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 25.80 +2.67 25 0 4 0
29JUN27 107.50 C 0.00 0.00 0.00 23.98 +2.48 25 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 22.50 +2.60 26 0 5 0
29JUN27 112.50 C 0.00 0.00 0.00 20.73 +2.27 25 0 1 0
29JUN27 115.00 C 0.00 0.00 0.00 19.25 +2.16 26 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 18.51 +2.78 28 0 30 0
29JUN27 120.00 C 0.00 0.00 0.00 16.82 +2.34 27 0 4 0
29JUN27 122.50 C 0.00 0.00 0.00 15.36 +1.99 27 0 10 0
29JUN27 125.00 C 0.00 0.00 0.00 14.26 +1.94 27 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 13.11 +1.81 27 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 12.05 +1.74 27 0 1 0
29JUN27 132.50 C 0.00 0.00 0.00 10.95 +1.49 27 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 10.16 +1.53 27 0 36 0
29JUN27 137.50 C 0.00 0.00 0.00 9.13 +1.29 27 0 2 0
29JUN27 140.00 C 0.00 0.00 0.00 8.38 +1.22 27 0 31 0
29JUN27 142.50 C 0.00 0.00 0.00 7.68 +1.09 27 0 5 0
29JUN27 145.00 C 0.00 0.00 0.00 7.11 +1.27 27 0 3 0
29JUN27 147.50 C 0.00 0.00 0.00 6.42 +0.97 27 0 3 0
29JUN27 150.00 C 0.00 0.00 0.00 5.95 +1.06 28 0 33 0
29JUN27 152.50 C 0.00 0.00 0.00 5.27 +0.81 27 0 6 0
29JUN27 155.00 C 0.00 0.00 0.00 4.90 +0.87 28 0 9 0
TOTAL CALL 1,056 11,767 -219
21AUG26 95.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 96.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 97.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 98.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 99.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 100.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 13 0
21AUG26 101.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 102.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 103.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 104.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 105.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 106.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 107.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
21AUG26 108.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 109.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 110.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
21AUG26 111.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 9 0
21AUG26 112.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
21AUG26 113.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
21AUG26 114.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
21AUG26 115.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 40 0
21AUG26 116.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 56 0
21AUG26 117.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 48 0
21AUG26 118.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 18 0
21AUG26 119.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 17 0
21AUG26 120.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
21AUG26 121.00 P 0.00 0.00 0.00 0.00 -0.03 0 0 0 0
21AUG26 122.00 P 0.00 0.00 0.00 0.00 -0.09 0 0 38 0
21AUG26 123.00 P 0.00 0.00 0.00 0.00 -0.23 0 0 1 0
21AUG26 124.00 P 0.00 0.00 0.00 0.00 -0.50 0 0 40 0
21AUG26 125.00 P 0.00 0.00 0.00 0.00 -0.99 0 0 45 0
21AUG26 126.00 P 0.21 0.21 0.21 0.00 -1.67 0 8 8 +8
21AUG26 127.00 P 1.10 1.10 0.33 0.00 -2.49 0 22 22 +22
21AUG26 128.00 P 0.70 0.72 0.32 0.00 -3.41 0 67 67 +67
21AUG26 129.00 P 1.06 1.18 1.06 0.80 -3.51 0 45 0 0
21AUG26 130.00 P 1.99 1.99 1.99 1.80 -3.50 0 15 0 0
21AUG26 131.00 P 0.00 0.00 0.00 2.80 -3.50 0 0 0 0
21AUG26 132.00 P 0.00 0.00 0.00 3.80 -3.50 0 0 0 0
21AUG26 133.00 P 0.00 0.00 0.00 4.80 -3.50 0 0 0 0
21AUG26 134.00 P 0.00 0.00 0.00 5.80 -3.50 0 0 0 0
21AUG26 135.00 P 0.00 0.00 0.00 6.80 -3.50 0 0 0 0
21AUG26 136.00 P 0.00 0.00 0.00 7.80 -3.50 0 0 0 0
21AUG26 137.00 P 0.00 0.00 0.00 8.80 -3.50 0 0 0 0
21AUG26 138.00 P 0.00 0.00 0.00 9.80 -3.90 0 0 0 0
21AUG26 139.00 P 0.00 0.00 0.00 10.80 -3.93 0 0 0 0
21AUG26 140.00 P 0.00 0.00 0.00 11.80 -3.50 0 0 0 0
21AUG26 141.00 P 0.00 0.00 0.00 12.80 - 0 0 0 -
21AUG26 142.00 P 0.00 0.00 0.00 13.80 - 0 0 0 -
21AUG26 143.00 P 0.00 0.00 0.00 14.80 - 0 0 0 -
21AUG26 144.00 P 0.00 0.00 0.00 15.80 - 0 0 0 -
21AUG26 145.00 P 0.00 0.00 0.00 16.80 - 0 0 0 -
28AUG26 90.00 P 0.00 0.00 0.00 0.01 0.00 91 0 11 0
28AUG26 92.50 P 0.00 0.00 0.00 0.01 0.00 85 0 10 0
28AUG26 95.00 P 0.00 0.00 0.00 0.01 0.00 78 0 43 0
28AUG26 97.50 P 0.00 0.00 0.00 0.01 0.00 72 0 64 0
28AUG26 100.00 P 0.00 0.00 0.00 0.01 0.00 66 0 142 0
28AUG26 102.50 P 0.00 0.00 0.00 0.01 0.00 60 0 120 0
28AUG26 105.00 P 0.00 0.00 0.00 0.01 0.00 54 0 788 0
28AUG26 107.50 P 0.04 0.04 0.04 0.01 0.00 48 15 329 +10
28AUG26 110.00 P 0.06 0.06 0.06 0.01 0.00 42 15 577 0
28AUG26 112.50 P 0.08 0.08 0.06 0.01 -0.01 37 26 444 -15
28AUG26 115.00 P 0.00 0.00 0.00 0.01 -0.04 31 0 270 0
28AUG26 117.50 P 0.14 0.14 0.14 0.02 -0.15 28 2 169 -2
28AUG26 120.00 P 0.35 0.35 0.23 0.08 -0.42 27 7 175 -7
28AUG26 122.50 P 0.43 0.43 0.43 0.27 -0.85 27 15 112 +15
28AUG26 125.00 P 1.34 1.34 0.78 0.74 -1.43 27 46 270 +3
28AUG26 127.50 P 1.99 1.99 1.60 1.54 -2.20 26 39 49 +19
28AUG26 130.00 P 3.42 3.42 2.87 2.87 -2.82 26 153 171 +153
28AUG26 132.50 P 0.00 0.00 0.00 4.79 -3.13 27 0 1 0
28AUG26 135.00 P 0.00 0.00 0.00 6.96 -3.36 27 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 9.33 -3.47 27 0 1 0
28AUG26 140.00 P 0.00 0.00 0.00 11.80 -3.96 0 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 14.30 -4.03 0 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 16.80 -4.11 0 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 19.88 -3.59 76 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 22.45 -3.61 85 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 24.98 -3.31 92 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 27.48 -3.66 99 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 29.98 -3.60 105 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 32.48 -3.83 111 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 34.98 -3.90 116 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 37.47 -3.32 121 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 39.98 -3.77 127 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 67 0 4 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 64 0 20 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 60 0 12 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 57 0 21 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 54 0 28 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 50 0 15 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 47 0 33 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 44 0 36 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 41 0 22 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 39 0 22 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 36 0 14 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 33 0 56 0
29SEP26 97.50 P 0.00 0.00 0.00 0.01 -0.01 30 0 82 0
29SEP26 100.00 P 0.00 0.00 0.00 0.02 -0.01 30 0 159 0
29SEP26 102.50 P 0.23 0.24 0.23 0.03 -0.04 29 6 203 -1
29SEP26 105.00 P 0.36 0.36 0.27 0.06 -0.07 28 45 218 -22
29SEP26 107.50 P 0.00 0.00 0.00 0.12 -0.13 28 0 240 0
29SEP26 110.00 P 0.44 0.45 0.44 0.23 -0.21 29 31 197 +1
29SEP26 112.50 P 0.71 0.72 0.70 0.40 -0.34 28 31 154 +15
29SEP26 115.00 P 0.98 0.98 0.88 0.67 -0.51 28 33 247 +6
29SEP26 117.50 P 1.23 1.45 1.17 1.07 -0.70 29 39 164 +25
29SEP26 120.00 P 2.06 2.06 1.67 1.62 -0.93 29 62 85 -18
29SEP26 122.50 P 2.39 2.62 2.28 2.28 -1.22 28 136 169 +125
29SEP26 125.00 P 3.44 3.46 3.18 3.21 -1.46 28 69 151 +69
29SEP26 127.50 P 4.59 4.69 4.25 4.33 -1.73 29 98 145 +63
29SEP26 130.00 P 5.74 5.74 5.69 5.54 -2.11 28 15 178 +15
29SEP26 132.50 P 0.00 0.00 0.00 7.11 -2.33 28 0 53 0
29SEP26 135.00 P 0.00 0.00 0.00 8.82 -2.58 28 0 136 0
29SEP26 137.50 P 0.00 0.00 0.00 10.70 -2.79 28 0 154 0
29SEP26 140.00 P 0.00 0.00 0.00 12.72 -3.04 28 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 14.88 -3.67 28 0 39 0
29SEP26 145.00 P 0.00 0.00 0.00 17.64 -3.36 34 0 3 0
29SEP26 147.50 P 0.00 0.00 0.00 20.05 -3.42 37 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 22.52 -3.54 39 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 25.04 -3.59 42 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 27.57 -3.64 46 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 30.18 -3.40 50 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 32.75 -3.56 53 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 35.33 -3.55 57 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 37.85 -3.18 60 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 40.35 -3.55 62 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 0.01 0.00 29 0 5 0
29OCT26 92.50 P 0.00 0.00 0.00 0.01 -0.02 27 0 1 0
29OCT26 95.00 P 0.00 0.00 0.00 0.03 -0.02 28 0 25 0
29OCT26 97.50 P 0.00 0.00 0.00 0.05 -0.04 28 0 21 0
29OCT26 100.00 P 0.36 0.36 0.36 0.08 -0.07 27 1 13 -1
29OCT26 102.50 P 0.00 0.00 0.00 0.15 -0.10 27 0 46 0
29OCT26 105.00 P 0.00 0.00 0.00 0.24 -0.18 27 0 92 0
29OCT26 107.50 P 0.00 0.00 0.00 0.40 -0.26 27 0 139 0
29OCT26 110.00 P 0.00 0.00 0.00 0.62 -0.38 27 0 80 0
29OCT26 112.50 P 0.00 0.00 0.00 0.93 -0.52 27 0 44 0
29OCT26 115.00 P 1.54 1.54 1.54 1.35 -0.68 27 30 155 +24
29OCT26 117.50 P 2.02 2.02 1.97 1.89 -0.88 27 30 77 +24
29OCT26 120.00 P 2.59 2.59 2.59 2.57 -1.05 27 15 44 -15
29OCT26 122.50 P 0.00 0.00 0.00 3.40 -1.24 27 0 40 0
29OCT26 125.00 P 0.00 0.00 0.00 4.37 -1.48 27 0 35 0
29OCT26 127.50 P 0.00 0.00 0.00 5.50 -1.77 27 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 6.82 -2.02 27 0 15 0
29OCT26 132.50 P 0.00 0.00 0.00 8.32 -2.08 27 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 9.99 -2.46 28 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 11.88 -2.30 28 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 13.49 -2.76 27 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 15.51 -3.47 27 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 17.64 -3.66 27 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 20.42 - 32 0 0 -
27NOV26 92.50 P 0.00 0.00 0.00 0.09 -0.07 28 0 5 0
27NOV26 95.00 P 0.00 0.00 0.00 0.15 -0.11 28 0 40 0
27NOV26 97.50 P 0.00 0.00 0.00 0.24 -0.16 28 0 59 0
27NOV26 100.00 P 0.00 0.00 0.00 0.37 -0.23 28 0 59 0
27NOV26 102.50 P 0.00 0.00 0.00 0.55 -0.31 28 0 34 0
27NOV26 105.00 P 0.00 0.00 0.00 0.79 -0.45 27 0 1 0
27NOV26 107.50 P 1.50 1.50 1.50 1.16 -0.56 28 1 91 0
27NOV26 110.00 P 2.01 2.01 2.01 1.60 -0.71 28 15 68 +15
27NOV26 112.50 P 0.00 0.00 0.00 2.15 -0.79 28 0 157 0
27NOV26 115.00 P 3.10 3.10 3.10 2.79 -0.92 28 1 93 0
27NOV26 117.50 P 0.00 0.00 0.00 3.42 -1.28 27 0 15 0
27NOV26 120.00 P 0.00 0.00 0.00 4.52 -1.25 28 0 60 0
27NOV26 122.50 P 5.87 5.87 5.87 5.48 -1.54 28 13 58 +13
27NOV26 125.00 P 0.00 0.00 0.00 6.70 -1.71 28 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 8.03 -1.90 28 0 0 0
27NOV26 130.00 P 9.89 9.89 9.89 9.50 -2.11 28 11 11 +11
27NOV26 132.50 P 0.00 0.00 0.00 10.96 -2.45 27 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 12.68 -2.47 27 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 14.48 -2.61 27 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 16.38 -3.33 27 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 18.94 -2.95 30 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 21.05 -3.07 31 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 23.28 - 32 0 0 -
30DEC26 72.50 P 0.00 0.00 0.00 0.01 0.00 32 0 36 0
30DEC26 75.00 P 0.00 0.00 0.00 0.01 0.00 30 0 11 0
30DEC26 77.50 P 0.00 0.00 0.00 0.01 -0.01 28 0 23 0
30DEC26 80.00 P 0.30 0.30 0.30 0.02 -0.01 28 6 8 -6
30DEC26 82.50 P 0.32 0.32 0.32 0.03 -0.02 28 6 6 0
30DEC26 85.00 P 0.35 0.37 0.34 0.05 -0.03 28 10 460 -1
30DEC26 87.50 P 0.00 0.00 0.00 0.09 -0.04 28 0 30 0
30DEC26 90.00 P 0.00 0.00 0.00 0.14 -0.07 28 0 14 0
30DEC26 92.50 P 0.00 0.00 0.00 0.20 -0.11 27 0 87 0
30DEC26 95.00 P 0.00 0.00 0.00 0.32 -0.15 27 0 118 0
30DEC26 97.50 P 0.00 0.00 0.00 0.47 -0.20 27 0 68 0
30DEC26 100.00 P 0.00 0.00 0.00 0.67 -0.30 27 0 198 0
30DEC26 102.50 P 0.00 0.00 0.00 0.92 -0.37 27 0 101 0
30DEC26 105.00 P 1.54 1.54 1.54 1.30 -0.48 28 15 132 -15
30DEC26 107.50 P 0.00 0.00 0.00 1.74 -0.59 28 0 85 0
30DEC26 110.00 P 0.00 0.00 0.00 2.25 -0.72 28 0 101 0
30DEC26 112.50 P 3.02 3.04 2.96 2.89 -0.79 28 45 52 +42
30DEC26 115.00 P 3.68 3.68 3.62 3.64 -0.86 28 30 98 +8
30DEC26 117.50 P 0.00 0.00 0.00 4.41 -1.02 28 0 52 0
30DEC26 120.00 P 5.73 5.73 5.73 5.37 -1.20 28 40 44 -40
30DEC26 122.50 P 0.00 0.00 0.00 6.41 -1.42 27 0 122 0
30DEC26 125.00 P 8.00 8.00 8.00 7.62 -1.65 27 40 421 +35
30DEC26 127.50 P 0.00 0.00 0.00 8.96 -1.80 27 0 240 0
30DEC26 130.00 P 0.00 0.00 0.00 10.37 -1.96 27 0 67 0
30DEC26 132.50 P 0.00 0.00 0.00 11.97 -2.09 28 0 16 0
30DEC26 135.00 P 0.00 0.00 0.00 13.67 -2.18 28 0 15 0
30DEC26 137.50 P 0.00 0.00 0.00 15.32 -2.90 27 0 23 0
30DEC26 140.00 P 0.00 0.00 0.00 17.17 -3.15 27 0 41 0
30DEC26 142.50 P 0.00 0.00 0.00 19.66 -2.78 30 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 21.75 -2.87 30 0 15 0
30DEC26 147.50 P 0.00 0.00 0.00 23.87 -2.98 31 0 14 0
30DEC26 150.00 P 0.00 0.00 0.00 26.09 -3.06 31 0 13 0
30DEC26 152.50 P 0.00 0.00 0.00 28.33 -3.06 32 0 45 0
30DEC26 155.00 P 0.00 0.00 0.00 30.65 -3.08 33 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 32.99 -3.08 33 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 35.38 -3.08 35 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 37.79 -3.10 36 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 40.24 -3.05 37 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 42.70 -3.05 38 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 0.53 -0.21 27 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 0.71 -0.28 27 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 0.96 -0.34 27 0 18 0
30MAR27 97.50 P 0.00 0.00 0.00 1.26 -0.44 27 0 36 0
30MAR27 100.00 P 0.00 0.00 0.00 1.66 -0.52 28 0 76 0
30MAR27 102.50 P 0.00 0.00 0.00 2.11 -0.59 28 0 15 0
30MAR27 105.00 P 0.00 0.00 0.00 2.60 -0.74 28 0 45 0
30MAR27 107.50 P 0.00 0.00 0.00 3.23 -0.82 28 0 34 0
30MAR27 110.00 P 0.00 0.00 0.00 3.88 -0.95 28 0 33 0
30MAR27 112.50 P 0.00 0.00 0.00 4.70 -1.00 28 0 4 0
30MAR27 115.00 P 0.00 0.00 0.00 5.54 -1.10 28 0 29 0
30MAR27 117.50 P 0.00 0.00 0.00 6.46 -1.26 28 0 13 0
30MAR27 120.00 P 7.50 7.50 7.50 7.57 -1.33 28 1 73 0
30MAR27 122.50 P 0.00 0.00 0.00 8.58 -1.60 28 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 9.88 -1.70 28 0 1 0
30MAR27 127.50 P 0.00 0.00 0.00 11.21 -1.83 28 0 15 0
30MAR27 130.00 P 0.00 0.00 0.00 12.64 -1.81 28 0 31 0
30MAR27 132.50 P 0.00 0.00 0.00 14.19 -1.92 28 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 15.81 -2.42 28 0 1 0
30MAR27 137.50 P 0.00 0.00 0.00 17.23 -2.84 27 0 1 0
30MAR27 140.00 P 0.00 0.00 0.00 19.56 -2.40 29 0 2 0
30MAR27 142.50 P 0.00 0.00 0.00 21.40 -2.53 29 0 6 0
30MAR27 145.00 P 0.00 0.00 0.00 23.38 -2.69 30 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 25.38 -2.77 30 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 27.45 -2.84 30 0 3 0
30MAR27 152.50 P 0.00 0.00 0.00 29.59 -2.88 31 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 31.76 -2.94 31 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 33.99 -2.91 31 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 36.27 -2.97 32 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 38.56 -2.98 32 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 40.92 -2.96 33 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 43.19 -3.03 33 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 1.03 -0.36 27 0 8 0
29JUN27 92.50 P 0.00 0.00 0.00 1.30 -0.40 27 0 18 0
29JUN27 95.00 P 0.00 0.00 0.00 1.65 -0.53 27 0 34 0
29JUN27 97.50 P 0.00 0.00 0.00 2.10 -0.57 28 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 2.59 -0.58 28 0 55 0
29JUN27 102.50 P 0.00 0.00 0.00 3.12 -0.55 28 0 0 0
29JUN27 105.00 P 4.00 4.00 4.00 3.76 -0.84 28 1 45 -1
29JUN27 107.50 P 0.00 0.00 0.00 4.32 -1.09 27 0 31 0
29JUN27 110.00 P 0.00 0.00 0.00 5.23 -0.89 28 0 19 0
29JUN27 112.50 P 0.00 0.00 0.00 6.06 -1.06 28 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 6.96 -1.24 28 0 2 0
29JUN27 117.50 P 0.00 0.00 0.00 7.99 -1.34 28 0 2 0
29JUN27 120.00 P 9.35 9.35 9.35 8.99 -1.31 28 30 35 0
29JUN27 122.50 P 0.00 0.00 0.00 10.30 -1.36 28 0 0 0
29JUN27 125.00 P 11.65 11.65 11.65 11.56 -1.56 28 30 33 +30
29JUN27 127.50 P 0.00 0.00 0.00 12.72 -1.94 27 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 14.24 -1.90 28 0 2 0
29JUN27 132.50 P 0.00 0.00 0.00 15.65 -1.99 28 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 17.25 -2.48 28 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 19.04 -2.46 28 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 20.96 -2.39 29 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 22.80 -2.45 29 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 24.65 -2.57 29 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 26.59 -2.64 29 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 28.55 -2.72 29 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 30.63 -2.76 30 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 32.71 -2.79 30 0 0 0
TOTAL PUT 1,411 12,320 +674
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$ 2.395
28AUG26 1.50 C 0.00 0.00 0.00 0.90 +0.03 171 0 0 0
28AUG26 1.55 C 0.00 0.00 0.00 0.85 +0.03 161 0 1 0
28AUG26 1.60 C 0.00 0.00 0.00 0.80 +0.03 150 0 0 0
28AUG26 1.65 C 0.00 0.00 0.00 0.75 +0.03 140 0 0 0
28AUG26 1.70 C 0.00 0.00 0.00 0.70 +0.03 130 0 0 0
28AUG26 1.75 C 0.00 0.00 0.00 0.65 +0.03 120 0 0 0
28AUG26 1.80 C 0.00 0.00 0.00 0.60 +0.03 111 0 0 0
28AUG26 1.85 C 0.00 0.00 0.00 0.55 +0.03 102 0 0 0
28AUG26 1.90 C 0.00 0.00 0.00 0.50 +0.03 93 0 0 0
28AUG26 1.95 C 0.00 0.00 0.00 0.45 +0.03 84 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.40 +0.03 75 0 30 0
28AUG26 2.10 C 0.00 0.00 0.00 0.30 +0.03 58 0 8 0
28AUG26 2.20 C 0.00 0.00 0.00 0.20 +0.03 40 0 912 0
28AUG26 2.30 C 0.00 0.00 0.00 0.12 +0.02 46 0 839 0
28AUG26 2.40 C 0.00 0.00 0.00 0.06 +0.01 46 0 1,052 0
28AUG26 2.50 C 0.00 0.00 0.00 0.03 0.00 51 0 1,631 0
28AUG26 2.60 C 0.00 0.00 0.00 0.01 0.00 49 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 79 0 283 0
28AUG26 2.90 C 0.00 0.00 0.00 0.01 0.00 92 0 1,037 0
28AUG26 3.00 C 0.00 0.00 0.00 0.01 0.00 104 0 208 0
28AUG26 3.10 C 0.00 0.00 0.00 0.01 0.00 115 0 66 0
28AUG26 3.20 C 0.00 0.00 0.00 0.01 0.00 126 0 8 0
28AUG26 3.30 C 0.00 0.00 0.00 0.01 0.00 136 0 16 0
28AUG26 3.40 C 0.00 0.00 0.00 0.01 0.00 146 0 6 0
28AUG26 3.50 C 0.00 0.00 0.00 0.01 0.00 156 0 1 0
28AUG26 3.60 C 0.00 0.00 0.00 0.01 0.00 165 0 300 0
28AUG26 3.70 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 181 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 189 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 197 0 300 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 205 0 0 0
29SEP26 1.50 C 0.00 0.00 0.00 0.90 +0.03 52 0 0 0
29SEP26 1.55 C 0.00 0.00 0.00 0.86 +0.04 80 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.80 +0.03 0 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.75 +0.03 0 0 0 0
29SEP26 1.70 C 0.00 0.00 0.00 0.70 +0.03 0 0 0 0
29SEP26 1.75 C 0.00 0.00 0.00 0.65 +0.03 0 0 0 0
29SEP26 1.80 C 0.00 0.00 0.00 0.60 +0.03 0 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.56 +0.04 51 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.50 +0.02 0 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.46 +0.03 42 0 1 0
29SEP26 2.00 C 0.00 0.00 0.00 0.41 +0.03 38 0 225 0
29SEP26 2.10 C 0.00 0.00 0.00 0.33 +0.02 43 0 330 0
29SEP26 2.20 C 0.00 0.00 0.00 0.25 +0.01 41 0 188 0
29SEP26 2.30 C 0.00 0.00 0.00 0.19 +0.01 43 0 282 0
29SEP26 2.40 C 0.00 0.00 0.00 0.15 +0.02 47 0 426 0
29SEP26 2.50 C 0.09 0.09 0.09 0.10 +0.01 45 20 736 0
29SEP26 2.60 C 0.08 0.08 0.08 0.07 0.00 45 1 368 +1
29SEP26 2.70 C 0.06 0.06 0.06 0.05 0.00 46 20 692 0
29SEP26 2.80 C 0.00 0.00 0.00 0.04 +0.01 50 0 123 0
29SEP26 2.90 C 0.00 0.00 0.00 0.03 +0.01 51 0 42 0
29SEP26 3.00 C 0.00 0.00 0.00 0.02 +0.01 51 0 424 0
29SEP26 3.10 C 0.00 0.00 0.00 0.01 0.00 48 0 1,012 0
29SEP26 3.20 C 0.00 0.00 0.00 0.01 0.00 53 0 1,000 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 57 0 189 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 61 0 665 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 65 0 311 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 69 0 34 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 73 0 314 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 76 0 85 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 80 0 25 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 83 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 86 0 6 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 95 0 7 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 98 0 23 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 100 0 105 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 103 0 25 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 108 0 1 0
29OCT26 1.50 C 0.00 0.00 0.00 0.90 +0.02 0 0 0 0
29OCT26 1.55 C 0.00 0.00 0.00 0.86 +0.03 55 0 0 0
29OCT26 1.60 C 0.00 0.00 0.00 0.80 +0.02 0 0 0 0
29OCT26 1.65 C 0.00 0.00 0.00 0.75 +0.02 0 0 0 0
29OCT26 1.70 C 0.00 0.00 0.00 0.71 +0.03 44 0 0 0
29OCT26 1.75 C 0.00 0.00 0.00 0.66 +0.02 41 0 0 0
29OCT26 1.80 C 0.00 0.00 0.00 0.61 +0.02 37 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 0.56 +0.02 34 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 0.53 +0.03 45 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.48 +0.02 42 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.43 +0.01 38 0 75 0
29OCT26 2.10 C 0.00 0.00 0.00 0.35 +0.01 38 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.29 +0.02 41 0 90 0
29OCT26 2.30 C 0.00 0.00 0.00 0.23 +0.01 42 0 65 0
29OCT26 2.40 C 0.00 0.00 0.00 0.18 +0.01 42 0 281 0
29OCT26 2.50 C 0.00 0.00 0.00 0.14 0.00 43 0 143 0
29OCT26 2.60 C 0.00 0.00 0.00 0.11 0.00 44 0 119 0
29OCT26 2.70 C 0.00 0.00 0.00 0.08 0.00 43 0 2 0
29OCT26 2.80 C 0.00 0.00 0.00 0.06 0.00 43 0 59 0
29OCT26 2.90 C 0.00 0.00 0.00 0.05 0.00 46 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.04 +0.01 47 0 25 0
29OCT26 3.10 C 0.00 0.00 0.00 0.03 +0.01 47 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.02 +0.01 46 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.01 0.00 46 0 14 0
27NOV26 1.65 C 0.00 0.00 0.00 0.77 +0.03 46 0 0 0
27NOV26 1.70 C 0.00 0.00 0.00 0.72 +0.02 43 0 0 0
27NOV26 1.75 C 0.00 0.00 0.00 0.67 +0.02 40 0 0 0
27NOV26 1.80 C 0.00 0.00 0.00 0.63 +0.02 43 0 0 0
27NOV26 1.85 C 0.00 0.00 0.00 0.58 +0.01 40 0 0 0
27NOV26 1.90 C 0.00 0.00 0.00 0.54 +0.02 41 0 0 0
27NOV26 1.95 C 0.00 0.00 0.00 0.50 +0.02 41 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 0.46 +0.01 41 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 0.39 +0.01 42 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.33 +0.02 43 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.28 +0.02 45 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.23 +0.02 45 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.19 +0.01 45 0 1 0
27NOV26 2.60 C 0.00 0.00 0.00 0.15 +0.01 44 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.13 +0.02 47 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.10 +0.01 46 0 7 0
27NOV26 2.90 C 0.00 0.00 0.00 0.08 +0.01 46 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.07 +0.01 48 0 4 0
27NOV26 3.10 C 0.00 0.00 0.00 0.05 +0.01 46 0 2 0
27NOV26 3.20 C 0.00 0.00 0.00 0.04 +0.01 46 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.03 +0.01 46 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.02 +0.01 44 0 0 0
30DEC26 1.50 C 0.00 0.00 0.00 0.92 +0.02 46 0 0 0
30DEC26 1.55 C 0.00 0.00 0.00 0.87 +0.02 43 0 0 0
30DEC26 1.60 C 0.00 0.00 0.00 0.83 +0.02 47 0 150 0
30DEC26 1.65 C 0.00 0.00 0.00 0.78 +0.02 44 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.74 +0.02 46 0 50 0
30DEC26 1.75 C 0.00 0.00 0.00 0.69 +0.02 43 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.65 +0.02 44 0 50 0
30DEC26 1.85 C 0.00 0.00 0.00 0.60 +0.01 41 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.57 +0.02 44 0 100 0
30DEC26 1.95 C 0.00 0.00 0.00 0.53 +0.02 43 0 300 0
30DEC26 2.00 C 0.00 0.00 0.00 0.49 +0.01 42 0 465 0
30DEC26 2.10 C 0.00 0.00 0.00 0.42 +0.01 42 0 250 0
30DEC26 2.20 C 0.00 0.00 0.00 0.36 +0.02 43 0 260 0
30DEC26 2.30 C 0.00 0.00 0.00 0.31 +0.02 44 0 270 0
30DEC26 2.40 C 0.00 0.00 0.00 0.25 0.00 42 0 160 0
30DEC26 2.50 C 0.21 0.21 0.21 0.22 +0.01 44 1 214 +1
30DEC26 2.60 C 0.00 0.00 0.00 0.19 +0.01 45 0 188 0
30DEC26 2.70 C 0.00 0.00 0.00 0.15 0.00 44 0 59 0
30DEC26 2.80 C 0.00 0.00 0.00 0.13 +0.01 45 0 19 0
30DEC26 2.90 C 0.00 0.00 0.00 0.10 0.00 43 0 44 0
30DEC26 3.00 C 0.00 0.00 0.00 0.09 +0.01 45 0 803 0
30DEC26 3.10 C 0.00 0.00 0.00 0.07 0.00 44 0 88 0
30DEC26 3.20 C 0.00 0.00 0.00 0.06 0.00 45 0 17 0
30DEC26 3.30 C 0.00 0.00 0.00 0.05 0.00 45 0 75 0
30DEC26 3.40 C 0.00 0.00 0.00 0.03 0.00 42 0 119 0
30DEC26 3.50 C 0.00 0.00 0.00 0.02 0.00 40 0 1,295 0
30DEC26 3.60 C 0.00 0.00 0.00 0.01 0.00 37 0 167 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 0.00 39 0 300 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 41 0 2 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 43 0 2 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 44 0 615 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 46 0 162 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 48 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 51 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 54 0 224 0
30MAR27 1.50 C 0.00 0.00 0.00 0.96 +0.02 50 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.91 +0.02 47 0 55 0
30MAR27 1.60 C 0.00 0.00 0.00 0.87 +0.02 48 0 63 0
30MAR27 1.65 C 0.00 0.00 0.00 0.83 +0.02 48 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.79 +0.02 47 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.75 +0.02 47 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.71 +0.02 46 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.67 +0.01 45 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.64 +0.02 46 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.60 +0.01 45 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.57 +0.02 45 0 41 0
30MAR27 2.10 C 0.00 0.00 0.00 0.51 +0.02 46 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.45 +0.02 45 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.40 +0.02 45 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.35 +0.01 45 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.31 +0.01 45 0 5 0
30MAR27 2.60 C 0.00 0.00 0.00 0.27 0.00 44 0 34 0
30MAR27 2.70 C 0.00 0.00 0.00 0.24 0.00 45 0 100 0
30MAR27 2.80 C 0.00 0.00 0.00 0.21 0.00 45 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.19 +0.01 46 0 1 0
30MAR27 3.00 C 0.00 0.00 0.00 0.17 +0.01 46 0 90 0
30MAR27 3.10 C 0.00 0.00 0.00 0.14 0.00 45 0 34 0
30MAR27 3.20 C 0.00 0.00 0.00 0.13 +0.01 46 0 155 0
30MAR27 3.30 C 0.00 0.00 0.00 0.11 0.00 46 0 400 0
30MAR27 3.40 C 0.00 0.00 0.00 0.10 +0.01 46 0 400 0
30MAR27 3.50 C 0.00 0.00 0.00 0.08 0.00 45 0 65 0
30MAR27 3.60 C 0.00 0.00 0.00 0.07 0.00 45 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.06 0.00 45 0 16 0
30MAR27 3.80 C 0.00 0.00 0.00 0.05 0.00 44 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 42 0 803 0
30MAR27 4.10 C 0.00 0.00 0.00 0.02 0.00 40 0 17 0
30MAR27 4.20 C 0.00 0.00 0.00 0.01 0.00 36 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 0.99 +0.02 52 0 0 0
29JUN27 1.55 C 0.00 0.00 0.00 0.95 +0.02 52 0 0 0
29JUN27 1.60 C 0.00 0.00 0.00 0.91 +0.03 51 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 0.87 +0.02 51 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.83 +0.02 50 0 10 0
29JUN27 1.75 C 0.00 0.00 0.00 0.80 +0.03 51 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 0.76 +0.03 49 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 0.73 +0.03 50 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.69 +0.02 49 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.66 +0.03 49 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.63 +0.03 49 0 5 0
29JUN27 2.10 C 0.00 0.00 0.00 0.57 +0.03 48 0 85 0
29JUN27 2.20 C 0.00 0.00 0.00 0.52 +0.03 48 0 8 0
29JUN27 2.30 C 0.00 0.00 0.00 0.46 +0.02 47 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.42 +0.02 47 0 30 0
29JUN27 2.50 C 0.00 0.00 0.00 0.38 +0.02 47 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.34 +0.02 47 0 11 0
29JUN27 2.70 C 0.00 0.00 0.00 0.31 +0.02 47 0 10 0
29JUN27 2.80 C 0.00 0.00 0.00 0.27 +0.01 46 0 75 0
29JUN27 2.90 C 0.00 0.00 0.00 0.25 +0.02 47 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.22 +0.01 46 0 219 0
29JUN27 3.10 C 0.00 0.00 0.00 0.20 +0.02 47 0 10 0
29JUN27 3.20 C 0.19 0.19 0.19 0.18 +0.02 47 10 60 +10
29JUN27 3.30 C 0.00 0.00 0.00 0.16 +0.01 47 0 33 0
29JUN27 3.40 C 0.00 0.00 0.00 0.14 +0.01 46 0 5 0
29JUN27 3.50 C 0.00 0.00 0.00 0.13 +0.01 47 0 300 0
29JUN27 3.60 C 0.00 0.00 0.00 0.12 +0.01 47 0 66 0
TOTAL CALL 52 26,933 +12
28AUG26 1.50 P 0.00 0.00 0.00 0.01 0.00 201 0 15 0
28AUG26 1.55 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
28AUG26 1.60 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
28AUG26 1.65 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
28AUG26 1.70 P 0.00 0.00 0.00 0.01 0.00 155 0 85 0
28AUG26 1.75 P 0.00 0.00 0.00 0.01 0.00 144 0 152 0
28AUG26 1.80 P 0.00 0.00 0.00 0.01 0.00 133 0 240 0
28AUG26 1.85 P 0.00 0.00 0.00 0.01 0.00 122 0 663 0
28AUG26 1.90 P 0.00 0.00 0.00 0.01 0.00 112 0 293 0
28AUG26 1.95 P 0.00 0.00 0.00 0.01 0.00 102 0 1,700 0
28AUG26 2.00 P 0.00 0.00 0.00 0.01 0.00 92 0 1,041 0
28AUG26 2.10 P 0.00 0.00 0.00 0.01 0.00 72 0 528 0
28AUG26 2.20 P 0.00 0.00 0.00 0.01 0.00 52 0 536 0
28AUG26 2.30 P 0.02 0.02 0.02 0.03 -0.01 52 20 292 0
28AUG26 2.40 P 0.07 0.07 0.06 0.06 -0.03 43 40 114 0
28AUG26 2.50 P 0.00 0.00 0.00 0.13 -0.03 48 0 207 0
28AUG26 2.60 P 0.00 0.00 0.00 0.22 -0.03 58 0 91 0
28AUG26 2.70 P 0.00 0.00 0.00 0.32 -0.03 74 0 48 0
28AUG26 2.80 P 0.00 0.00 0.00 0.42 -0.03 89 0 61 0
28AUG26 2.90 P 0.00 0.00 0.00 0.52 -0.03 103 0 6 0
28AUG26 3.00 P 0.00 0.00 0.00 0.62 -0.03 117 0 5 0
28AUG26 3.10 P 0.00 0.00 0.00 0.72 -0.03 129 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.83 -0.02 158 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.92 -0.03 151 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 1.02 -0.03 162 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 1.13 -0.02 192 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 1.22 -0.03 182 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 1.33 -0.02 211 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 1.42 -0.02 199 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 1.53 -0.01 230 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 1.63 -0.01 238 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 1.73 -0.01 247 0 0 0
29SEP26 1.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.01 0.00 71 0 30 0
29SEP26 1.70 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.01 0.00 56 0 222 0
29SEP26 1.85 P 0.00 0.00 0.00 0.01 0.00 52 0 10 0
29SEP26 1.90 P 0.00 0.00 0.00 0.01 0.00 48 0 160 0
29SEP26 1.95 P 0.00 0.00 0.00 0.01 0.00 43 0 230 0
29SEP26 2.00 P 0.00 0.00 0.00 0.02 0.00 47 0 407 0
29SEP26 2.10 P 0.00 0.00 0.00 0.03 -0.01 43 0 345 0
29SEP26 2.20 P 0.00 0.00 0.00 0.06 0.00 46 0 355 0
29SEP26 2.30 P 0.00 0.00 0.00 0.09 -0.02 44 0 458 0
29SEP26 2.40 P 0.00 0.00 0.00 0.14 -0.02 45 0 454 0
29SEP26 2.50 P 0.00 0.00 0.00 0.20 -0.03 45 0 371 0
29SEP26 2.60 P 0.00 0.00 0.00 0.28 -0.02 49 0 97 0
29SEP26 2.70 P 0.00 0.00 0.00 0.36 -0.02 51 0 207 0
29SEP26 2.80 P 0.00 0.00 0.00 0.44 -0.03 50 0 101 0
29SEP26 2.90 P 0.00 0.00 0.00 0.54 -0.02 58 0 238 0
29SEP26 3.00 P 0.00 0.00 0.00 0.63 -0.03 58 0 233 0
29SEP26 3.10 P 0.00 0.00 0.00 0.72 -0.03 58 0 1,000 0
29SEP26 3.20 P 0.00 0.00 0.00 0.83 -0.02 70 0 1,120 0
29SEP26 3.30 P 0.00 0.00 0.00 0.92 -0.03 68 0 20 0
29SEP26 3.40 P 0.00 0.00 0.00 1.02 -0.03 72 0 19 0
29SEP26 3.50 P 0.00 0.00 0.00 1.13 -0.02 84 0 12 0
29SEP26 3.60 P 0.00 0.00 0.00 1.22 -0.03 81 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.33 -0.02 93 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.42 -0.02 89 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.53 -0.01 101 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.63 -0.01 105 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.73 -0.01 109 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.82 -0.02 104 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.92 -0.02 107 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 2.02 -0.02 110 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 2.12 -0.02 113 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 2.22 -0.02 116 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 2.32 -0.02 119 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 2.42 -0.02 122 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.52 -0.02 125 0 0 0
29OCT26 1.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 1.55 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 1.60 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 1.65 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.01 0.00 50 0 1 0
29OCT26 1.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 1.80 P 0.00 0.00 0.00 0.01 0.00 43 0 6 0
29OCT26 1.85 P 0.00 0.00 0.00 0.01 0.00 39 0 100 0
29OCT26 1.90 P 0.00 0.00 0.00 0.02 0.00 43 0 100 0
29OCT26 1.95 P 0.00 0.00 0.00 0.03 0.00 44 0 0 0
29OCT26 2.00 P 0.00 0.00 0.00 0.04 0.00 45 0 56 0
29OCT26 2.10 P 0.00 0.00 0.00 0.06 -0.01 44 0 120 0
29OCT26 2.20 P 0.00 0.00 0.00 0.09 -0.01 43 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.13 -0.01 43 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.18 -0.02 44 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.24 -0.02 44 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.31 -0.02 46 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.38 -0.03 45 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.46 -0.03 46 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.55 -0.03 48 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.64 -0.03 49 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.74 -0.03 54 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.83 -0.02 54 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.93 -0.02 58 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 1.02 -0.03 57 0 0 0
27NOV26 1.65 P 0.00 0.00 0.00 0.01 0.00 45 0 1 0
27NOV26 1.70 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 1.75 P 0.00 0.00 0.00 0.01 -0.01 39 0 2 0
27NOV26 1.80 P 0.00 0.00 0.00 0.02 -0.01 42 0 0 0
27NOV26 1.85 P 0.00 0.00 0.00 0.03 -0.01 44 0 0 0
27NOV26 1.90 P 0.00 0.00 0.00 0.04 -0.01 45 0 0 0
27NOV26 1.95 P 0.00 0.00 0.00 0.05 -0.01 45 0 0 0
27NOV26 2.00 P 0.00 0.00 0.00 0.06 -0.01 44 0 0 0
27NOV26 2.10 P 0.00 0.00 0.00 0.09 -0.01 45 0 0 0
27NOV26 2.20 P 0.00 0.00 0.00 0.12 -0.01 44 0 0 0
27NOV26 2.30 P 0.00 0.00 0.00 0.16 -0.01 43 0 0 0
27NOV26 2.40 P 0.00 0.00 0.00 0.22 -0.01 45 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.28 -0.02 46 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.34 -0.02 45 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.42 -0.02 47 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.50 -0.02 49 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.58 -0.02 49 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.67 -0.02 51 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.76 -0.02 52 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.85 -0.02 53 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.94 -0.02 54 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 1.03 -0.02 53 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.01 0.00 41 0 402 0
30DEC26 1.65 P 0.00 0.00 0.00 0.01 0.00 39 0 800 0
30DEC26 1.70 P 0.00 0.00 0.00 0.02 0.00 42 0 400 0
30DEC26 1.75 P 0.00 0.00 0.00 0.03 0.00 44 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.04 -0.01 45 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.05 -0.01 45 0 0 0
30DEC26 1.90 P 0.00 0.00 0.00 0.06 -0.01 45 0 101 0
30DEC26 1.95 P 0.00 0.00 0.00 0.07 -0.01 45 0 312 0
30DEC26 2.00 P 0.00 0.00 0.00 0.08 -0.01 44 0 400 0
30DEC26 2.10 P 0.00 0.00 0.00 0.11 -0.01 43 0 212 0
30DEC26 2.20 P 0.00 0.00 0.00 0.15 -0.01 44 0 376 0
30DEC26 2.30 P 0.00 0.00 0.00 0.20 -0.01 45 0 212 0
30DEC26 2.40 P 0.00 0.00 0.00 0.25 -0.01 45 0 111 0
30DEC26 2.50 P 0.00 0.00 0.00 0.30 -0.02 44 0 627 0
30DEC26 2.60 P 0.00 0.00 0.00 0.37 -0.02 45 0 271 0
30DEC26 2.70 P 0.00 0.00 0.00 0.44 -0.02 45 0 234 0
30DEC26 2.80 P 0.00 0.00 0.00 0.52 -0.02 47 0 248 0
30DEC26 2.90 P 0.00 0.00 0.00 0.60 -0.02 47 0 120 0
30DEC26 3.00 P 0.00 0.00 0.00 0.68 -0.03 47 0 188 0
30DEC26 3.10 P 0.00 0.00 0.00 0.77 -0.02 49 0 139 0
30DEC26 3.20 P 0.00 0.00 0.00 0.85 -0.03 47 0 25 0
30DEC26 3.30 P 0.00 0.00 0.00 0.94 -0.03 48 0 40 0
30DEC26 3.40 P 0.00 0.00 0.00 1.04 -0.02 51 0 25 0
30DEC26 3.50 P 0.00 0.00 0.00 1.13 -0.02 50 0 11 0
30DEC26 3.60 P 0.00 0.00 0.00 1.23 -0.02 53 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.33 -0.02 55 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.43 -0.01 58 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.53 -0.01 60 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.63 -0.01 62 0 9 0
30DEC26 4.10 P 0.00 0.00 0.00 1.73 -0.01 65 0 5 0
30DEC26 4.20 P 0.00 0.00 0.00 1.82 -0.02 62 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.92 -0.02 64 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 2.02 -0.02 66 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.12 -0.02 68 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 2.22 -0.02 70 0 0 0
30MAR27 1.50 P 0.00 0.00 0.00 0.02 0.00 42 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.03 0.00 44 0 400 0
30MAR27 1.60 P 0.00 0.00 0.00 0.04 0.00 45 0 0 0
30MAR27 1.65 P 0.00 0.00 0.00 0.05 0.00 46 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.06 -0.01 46 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.07 -0.01 46 0 0 0
30MAR27 1.80 P 0.00 0.00 0.00 0.08 -0.01 45 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.10 0.00 47 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.11 -0.01 46 0 2 0
30MAR27 1.95 P 0.00 0.00 0.00 0.13 0.00 46 0 51 0
30MAR27 2.00 P 0.00 0.00 0.00 0.14 -0.01 45 0 81 0
30MAR27 2.10 P 0.00 0.00 0.00 0.18 -0.01 46 0 54 0
30MAR27 2.20 P 0.00 0.00 0.00 0.22 -0.01 45 0 12 0
30MAR27 2.30 P 0.00 0.00 0.00 0.26 -0.02 44 0 100 0
30MAR27 2.40 P 0.00 0.00 0.00 0.32 -0.02 45 0 135 0
30MAR27 2.50 P 0.00 0.00 0.00 0.37 -0.03 44 0 108 0
30MAR27 2.60 P 0.00 0.00 0.00 0.44 -0.01 45 0 243 0
30MAR27 2.70 P 0.00 0.00 0.00 0.51 -0.01 46 0 162 0
30MAR27 2.80 P 0.00 0.00 0.00 0.58 -0.02 46 0 296 0
30MAR27 2.90 P 0.00 0.00 0.00 0.66 -0.01 47 0 180 0
30MAR27 3.00 P 0.00 0.00 0.00 0.73 -0.02 46 0 50 0
30MAR27 3.10 P 0.00 0.00 0.00 0.81 -0.02 46 0 3 0
30MAR27 3.20 P 0.00 0.00 0.00 0.89 -0.03 46 0 35 0
30MAR27 3.30 P 0.00 0.00 0.00 0.98 -0.02 47 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 1.07 -0.02 47 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.15 -0.03 46 0 25 0
30MAR27 3.60 P 0.00 0.00 0.00 1.24 -0.03 46 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 1.34 -0.02 48 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.43 -0.03 47 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.53 -0.02 49 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.63 -0.02 51 0 10 0
30MAR27 4.10 P 0.00 0.00 0.00 1.73 -0.01 53 0 10 0
30MAR27 4.20 P 0.00 0.00 0.00 1.82 -0.02 51 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.92 -0.02 53 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 2.02 -0.02 55 0 69 0
29JUN27 1.50 P 0.00 0.00 0.00 0.06 0.00 47 0 400 0
29JUN27 1.55 P 0.00 0.00 0.00 0.07 0.00 47 0 15 0
29JUN27 1.60 P 0.00 0.00 0.00 0.08 0.00 47 0 0 0
29JUN27 1.65 P 0.00 0.00 0.00 0.09 -0.01 46 0 0 0
29JUN27 1.70 P 0.00 0.00 0.00 0.10 -0.01 45 0 100 0
29JUN27 1.75 P 0.00 0.00 0.00 0.12 0.00 46 0 103 0
29JUN27 1.80 P 0.00 0.00 0.00 0.13 -0.01 46 0 25 0
29JUN27 1.85 P 0.00 0.00 0.00 0.15 0.00 46 0 51 0
29JUN27 1.90 P 0.00 0.00 0.00 0.16 -0.02 45 0 45 0
29JUN27 1.95 P 0.00 0.00 0.00 0.18 -0.01 45 0 215 0
29JUN27 2.00 P 0.00 0.00 0.00 0.20 -0.01 45 0 255 0
29JUN27 2.10 P 0.00 0.00 0.00 0.24 -0.01 45 0 65 0
29JUN27 2.20 P 0.00 0.00 0.00 0.29 -0.01 45 0 50 0
29JUN27 2.30 P 0.00 0.00 0.00 0.34 0.00 45 0 17 0
29JUN27 2.40 P 0.00 0.00 0.00 0.39 -0.01 44 0 75 0
29JUN27 2.50 P 0.00 0.00 0.00 0.45 -0.01 44 0 15 0
29JUN27 2.60 P 0.00 0.00 0.00 0.51 -0.01 44 0 30 0
29JUN27 2.70 P 0.00 0.00 0.00 0.58 -0.01 44 0 34 0
29JUN27 2.80 P 0.00 0.00 0.00 0.64 -0.02 43 0 35 0
29JUN27 2.90 P 0.00 0.00 0.00 0.72 -0.01 44 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.79 -0.02 43 0 5 0
29JUN27 3.10 P 0.00 0.00 0.00 0.87 -0.01 44 0 16 0
29JUN27 3.20 P 0.00 0.00 0.00 0.95 -0.01 44 0 10 0
29JUN27 3.30 P 0.00 0.00 0.00 1.03 -0.02 44 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 1.11 -0.02 43 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 1.20 -0.02 44 0 5 0
29JUN27 3.60 P 0.00 0.00 0.00 1.28 -0.02 43 0 55 0
TOTAL PUT 60 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$ 41.860
28AUG26 30.00 C 0.00 0.00 0.00 11.89 -0.01 100 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 10.88 -0.08 76 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 9.88 -0.02 67 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 8.88 -0.02 58 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 7.88 -0.02 49 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 6.88 -0.11 40 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 5.89 -0.02 47 0 2 0
28AUG26 37.00 C 0.00 0.00 0.00 4.90 -0.04 44 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 3.94 -0.05 44 0 37 0
28AUG26 39.00 C 0.00 0.00 0.00 3.03 -0.07 44 0 60 0
28AUG26 40.00 C 0.00 0.00 0.00 2.21 -0.09 44 0 46 0
28AUG26 41.00 C 0.00 0.00 0.00 1.51 -0.11 44 0 60 0
28AUG26 42.00 C 0.88 0.88 0.79 0.97 -0.11 44 27 179 +26
28AUG26 43.00 C 0.00 0.00 0.00 0.57 -0.10 44 0 244 0
28AUG26 44.00 C 0.00 0.00 0.00 0.32 -0.07 44 0 240 0
28AUG26 45.00 C 0.00 0.00 0.00 0.16 -0.06 44 0 350 0
28AUG26 46.00 C 0.00 0.00 0.00 0.08 -0.03 45 0 399 0
28AUG26 47.00 C 0.00 0.00 0.00 0.04 -0.02 46 0 265 0
28AUG26 48.00 C 0.00 0.00 0.00 0.02 -0.01 47 0 94 0
28AUG26 49.00 C 0.00 0.00 0.00 0.01 0.00 48 0 81 0
28AUG26 50.00 C 0.00 0.00 0.00 0.01 0.00 53 0 214 0
28AUG26 52.50 C 0.00 0.00 0.00 0.01 0.00 66 0 169 0
28AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 78 0 122 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 89 0 126 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 99 0 45 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 109 0 25 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
28AUG26 67.50 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 11.91 -0.02 53 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 10.91 -0.05 47 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 9.91 -0.02 40 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 8.91 -0.11 32 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 7.91 -0.03 0 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 6.92 -0.07 32 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 5.94 -0.04 32 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 5.00 -0.08 34 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 4.09 -0.17 33 0 10 0
29SEP26 39.00 C 0.00 0.00 0.00 3.26 -0.05 33 0 31 0
29SEP26 40.00 C 0.00 0.00 0.00 2.52 -0.06 33 0 126 0
29SEP26 41.00 C 0.00 0.00 0.00 1.96 -0.06 35 0 187 0
29SEP26 42.00 C 0.00 0.00 0.00 1.43 -0.06 34 0 150 0
29SEP26 43.00 C 1.23 1.23 1.23 1.02 -0.05 34 15 175 -15
29SEP26 44.00 C 0.92 0.92 0.92 0.70 -0.05 34 2 274 0
29SEP26 45.00 C 0.66 0.66 0.66 0.48 -0.04 34 15 160 0
29SEP26 46.00 C 0.46 0.46 0.44 0.32 -0.03 34 18 188 +18
29SEP26 47.00 C 0.00 0.00 0.00 0.21 -0.02 34 0 101 0
29SEP26 48.00 C 0.00 0.00 0.00 0.14 -0.01 34 0 165 0
29SEP26 49.00 C 0.00 0.00 0.00 0.09 -0.01 34 0 135 0
29SEP26 50.00 C 0.15 0.15 0.15 0.06 -0.01 34 7 232 0
29SEP26 52.50 C 0.00 0.00 0.00 0.02 0.00 34 0 211 0
29SEP26 55.00 C 0.06 0.06 0.06 0.01 0.00 37 7 551 -7
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 46 0 108 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 50 0 31 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 54 0 38 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 57 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 61 0 3 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 65 0 6 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 68 0 5 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 71 0 9 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 11.91 -0.02 47 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 10.91 -0.05 42 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 9.91 -0.02 37 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 8.91 -0.11 30 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 7.92 -0.02 33 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 6.95 -0.08 34 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 6.01 -0.03 34 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 5.12 -0.03 35 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 4.29 -0.03 34 0 16 0
29OCT26 39.00 C 0.00 0.00 0.00 3.55 -0.03 34 0 15 0
29OCT26 40.00 C 0.00 0.00 0.00 2.91 -0.03 34 0 15 0
29OCT26 41.00 C 0.00 0.00 0.00 2.36 -0.03 34 0 66 0
29OCT26 42.00 C 0.00 0.00 0.00 1.95 +0.02 35 0 183 0
29OCT26 43.00 C 0.00 0.00 0.00 1.55 -0.04 35 0 140 0
29OCT26 44.00 C 0.00 0.00 0.00 1.24 -0.03 35 0 231 0
29OCT26 45.00 C 0.00 0.00 0.00 0.98 -0.02 35 0 208 0
29OCT26 46.00 C 0.00 0.00 0.00 0.77 -0.02 35 0 53 0
29OCT26 47.00 C 0.00 0.00 0.00 0.59 -0.02 35 0 129 0
29OCT26 48.00 C 0.00 0.00 0.00 0.46 -0.02 35 0 132 0
29OCT26 49.00 C 0.00 0.00 0.00 0.35 -0.01 35 0 83 0
29OCT26 50.00 C 0.00 0.00 0.00 0.26 -0.01 35 0 50 0
29OCT26 52.50 C 0.00 0.00 0.00 0.13 -0.01 35 0 100 0
29OCT26 55.00 C 0.00 0.00 0.00 0.06 -0.01 35 0 92 0
29OCT26 57.50 C 0.00 0.00 0.00 0.03 0.00 35 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.02 0.00 37 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 9.91 -0.08 33 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 8.93 -0.10 36 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 7.96 -0.24 35 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 7.03 -0.23 36 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 6.14 -0.03 35 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 5.33 -0.03 35 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 4.59 -0.04 35 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 3.94 -0.03 35 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 3.37 -0.02 35 0 15 0
27NOV26 41.00 C 0.00 0.00 0.00 2.87 -0.03 35 0 45 0
27NOV26 42.00 C 0.00 0.00 0.00 2.50 +0.05 36 0 26 0
27NOV26 43.00 C 0.00 0.00 0.00 2.12 -0.02 36 0 170 0
27NOV26 44.00 C 0.00 0.00 0.00 1.79 -0.01 36 0 80 0
27NOV26 45.00 C 0.00 0.00 0.00 1.49 -0.01 36 0 10 0
27NOV26 46.00 C 0.00 0.00 0.00 1.25 -0.01 36 0 48 0
27NOV26 47.00 C 0.00 0.00 0.00 1.03 -0.01 36 0 89 0
27NOV26 48.00 C 0.00 0.00 0.00 0.86 -0.01 36 0 39 0
27NOV26 49.00 C 0.00 0.00 0.00 0.70 -0.01 36 0 90 0
27NOV26 50.00 C 0.00 0.00 0.00 0.57 -0.01 36 0 107 0
27NOV26 52.50 C 0.00 0.00 0.00 0.34 0.00 36 0 37 0
27NOV26 55.00 C 0.00 0.00 0.00 0.20 0.00 36 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 0.11 0.00 36 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.06 -0.01 35 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 11.91 -0.06 39 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 10.91 -0.09 36 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 9.92 -0.13 35 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 8.93 -0.29 33 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 8.00 -0.34 34 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 7.17 -0.28 36 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 6.36 -0.09 36 0 70 0
30DEC26 37.00 C 0.00 0.00 0.00 5.62 -0.11 36 0 15 0
30DEC26 38.00 C 0.00 0.00 0.00 5.13 +0.05 38 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 4.52 +0.02 37 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 3.97 -0.12 37 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 3.39 -0.11 36 0 15 0
30DEC26 42.00 C 0.00 0.00 0.00 3.04 -0.03 37 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 2.67 -0.11 37 0 62 0
30DEC26 44.00 C 0.00 0.00 0.00 2.30 -0.11 36 0 105 0
30DEC26 45.00 C 0.00 0.00 0.00 2.01 -0.10 36 0 51 0
30DEC26 46.00 C 0.00 0.00 0.00 1.72 -0.10 36 0 55 0
30DEC26 47.00 C 0.00 0.00 0.00 1.49 -0.10 36 0 15 0
30DEC26 48.00 C 0.00 0.00 0.00 1.26 -0.10 36 0 105 0
30DEC26 49.00 C 0.00 0.00 0.00 1.09 -0.09 36 0 72 0
30DEC26 50.00 C 0.00 0.00 0.00 0.92 -0.08 36 0 170 0
30DEC26 52.50 C 0.00 0.00 0.00 0.61 -0.06 36 0 79 0
30DEC26 55.00 C 0.00 0.00 0.00 0.40 -0.04 36 0 60 0
30DEC26 57.50 C 0.00 0.00 0.00 0.25 -0.04 36 0 22 0
30DEC26 60.00 C 0.32 0.32 0.32 0.16 -0.03 36 70 94 +70
30DEC26 62.50 C 0.00 0.00 0.00 0.10 -0.02 36 0 30 0
30DEC26 65.00 C 0.00 0.00 0.00 0.06 -0.02 36 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.04 -0.01 36 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.03 0.00 37 0 1,003 0
30DEC26 72.50 C 0.00 0.00 0.00 0.02 0.00 37 0 4 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 37 0 10 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 38 0 7 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 40 0 16 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 41 0 3 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 43 0 6 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 11.96 -0.34 37 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 11.13 -0.24 39 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 10.33 -0.12 40 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 9.57 -0.03 40 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 8.77 -0.04 39 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 8.07 -0.03 38 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 7.39 -0.02 38 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 6.59 -0.21 36 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 6.19 -0.01 37 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 5.50 -0.18 36 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 5.00 -0.16 36 0 46 0
30MAR27 41.00 C 0.00 0.00 0.00 4.55 -0.15 36 0 0 0
30MAR27 42.00 C 4.38 4.38 4.38 4.25 -0.02 37 15 30 +15
30MAR27 43.00 C 3.98 3.98 3.98 3.84 -0.02 37 15 49 -15
30MAR27 44.00 C 0.00 0.00 0.00 3.49 -0.01 37 0 2 0
30MAR27 45.00 C 0.00 0.00 0.00 3.13 -0.01 36 0 32 0
30MAR27 46.00 C 0.00 0.00 0.00 2.83 -0.01 36 0 40 0
30MAR27 47.00 C 0.00 0.00 0.00 2.55 -0.01 36 0 7 0
30MAR27 48.00 C 0.00 0.00 0.00 2.28 -0.01 36 0 6 0
30MAR27 49.00 C 0.00 0.00 0.00 2.06 -0.01 36 0 21 0
30MAR27 50.00 C 0.00 0.00 0.00 1.84 -0.01 36 0 45 0
30MAR27 52.50 C 0.00 0.00 0.00 1.39 -0.01 36 0 30 0
30MAR27 55.00 C 0.00 0.00 0.00 1.02 -0.03 36 0 45 0
30MAR27 57.50 C 0.00 0.00 0.00 0.78 0.00 36 0 2 0
30MAR27 60.00 C 0.00 0.00 0.00 0.57 0.00 36 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 0.43 0.00 36 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.32 0.00 36 0 30 0
30MAR27 67.50 C 0.00 0.00 0.00 0.23 0.00 36 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.17 0.00 36 0 34 0
30MAR27 72.50 C 0.00 0.00 0.00 0.12 -0.01 36 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.09 0.00 36 0 8 0
30MAR27 77.50 C 0.00 0.00 0.00 0.07 0.00 36 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.05 0.00 36 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.04 0.00 36 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.03 0.00 37 0 2 0
29JUN27 30.00 C 0.00 0.00 0.00 12.46 -0.23 40 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 11.70 -0.19 39 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 10.96 -0.19 39 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 10.25 -0.19 39 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 9.57 -0.21 38 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 8.93 -0.19 38 0 4 0
29JUN27 36.00 C 0.00 0.00 0.00 8.31 -0.22 38 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 7.83 -0.05 38 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 7.17 -0.19 37 0 30 0
29JUN27 39.00 C 0.00 0.00 0.00 6.76 -0.08 38 0 6 0
29JUN27 40.00 C 0.00 0.00 0.00 6.26 -0.08 38 0 40 0
29JUN27 41.00 C 0.00 0.00 0.00 5.80 -0.07 38 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 5.32 -0.07 37 0 60 0
29JUN27 43.00 C 0.00 0.00 0.00 4.90 -0.08 37 0 26 0
29JUN27 44.00 C 0.00 0.00 0.00 4.53 -0.08 37 0 22 0
29JUN27 45.00 C 0.00 0.00 0.00 4.21 -0.06 37 0 30 0
29JUN27 46.00 C 0.00 0.00 0.00 3.89 -0.06 37 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 3.60 -0.06 37 0 20 0
29JUN27 48.00 C 0.00 0.00 0.00 3.34 -0.05 37 0 15 0
29JUN27 49.00 C 0.00 0.00 0.00 3.12 -0.02 38 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 2.84 -0.02 37 0 50 0
29JUN27 52.50 C 0.00 0.00 0.00 2.32 -0.03 37 0 1 0
29JUN27 55.00 C 0.00 0.00 0.00 1.89 -0.02 37 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 1.52 -0.02 37 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 1.28 +0.02 38 0 166 0
29JUN27 62.50 C 0.00 0.00 0.00 1.00 -0.01 37 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.80 -0.02 37 0 4 0
29JUN27 67.50 C 0.00 0.00 0.00 0.65 -0.01 37 0 58 0
TOTAL CALL 191 11,524 +92
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 63 0 15 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 55 0 37 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 48 0 94 0
28AUG26 37.00 P 0.00 0.00 0.00 0.02 -0.02 44 0 126 0
28AUG26 38.00 P 0.00 0.00 0.00 0.06 -0.03 44 0 137 0
28AUG26 39.00 P 0.17 0.19 0.17 0.16 -0.04 45 2 190 -2
28AUG26 40.00 P 0.31 0.31 0.31 0.34 -0.05 44 30 312 +30
28AUG26 41.00 P 0.73 0.73 0.73 0.65 -0.04 44 3 408 0
28AUG26 42.00 P 0.00 0.00 0.00 1.09 -0.07 44 0 622 0
28AUG26 43.00 P 0.00 0.00 0.00 1.69 -0.07 44 0 304 0
28AUG26 44.00 P 0.00 0.00 0.00 2.43 -0.06 44 0 163 0
28AUG26 45.00 P 0.00 0.00 0.00 3.28 -0.03 44 0 244 0
28AUG26 46.00 P 0.00 0.00 0.00 4.20 -0.01 44 0 99 0
28AUG26 47.00 P 0.00 0.00 0.00 5.16 +0.01 44 0 161 0
28AUG26 48.00 P 0.00 0.00 0.00 6.33 +0.20 75 0 111 0
28AUG26 49.00 P 0.00 0.00 0.00 7.34 +0.22 84 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 8.17 +0.05 66 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 10.92 +0.30 119 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 13.42 +0.30 136 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 15.92 +0.30 152 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 18.42 +0.22 167 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 20.64 +0.02 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 23.43 +0.23 196 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 25.93 +0.23 209 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 0.01 -0.01 33 0 31 0
29SEP26 32.00 P 0.00 0.00 0.00 0.03 0.00 35 0 20 0
29SEP26 33.00 P 0.00 0.00 0.00 0.06 0.00 34 0 40 0
29SEP26 34.00 P 0.00 0.00 0.00 0.11 -0.01 34 0 69 0
29SEP26 35.00 P 0.00 0.00 0.00 0.19 -0.02 34 0 188 0
29SEP26 36.00 P 0.28 0.28 0.28 0.31 -0.01 33 5 274 +5
29SEP26 37.00 P 0.00 0.00 0.00 0.49 -0.02 33 0 178 0
29SEP26 38.00 P 0.00 0.00 0.00 0.75 -0.03 33 0 126 0
29SEP26 39.00 P 0.00 0.00 0.00 1.09 -0.03 33 0 134 0
29SEP26 40.00 P 0.00 0.00 0.00 1.52 -0.02 33 0 514 0
29SEP26 41.00 P 2.02 2.03 2.02 2.03 -0.02 32 17 268 +2
29SEP26 42.00 P 0.00 0.00 0.00 2.62 -0.02 32 0 204 0
29SEP26 43.00 P 0.00 0.00 0.00 3.39 -0.02 33 0 95 0
29SEP26 44.00 P 0.00 0.00 0.00 4.16 -0.01 33 0 174 0
29SEP26 45.00 P 0.00 0.00 0.00 4.98 -0.01 33 0 248 0
29SEP26 46.00 P 0.00 0.00 0.00 5.85 0.00 33 0 141 0
29SEP26 47.00 P 0.00 0.00 0.00 6.76 0.00 33 0 23 0
29SEP26 48.00 P 0.00 0.00 0.00 7.47 +0.01 0 0 23 0
29SEP26 49.00 P 0.00 0.00 0.00 8.40 +0.02 0 0 30 0
29SEP26 50.00 P 0.00 0.00 0.00 9.42 +0.10 0 0 19 0
29SEP26 52.50 P 0.00 0.00 0.00 11.73 +0.02 0 0 18 0
29SEP26 55.00 P 0.00 0.00 0.00 14.15 +0.03 0 0 426 0
29SEP26 57.50 P 0.00 0.00 0.00 16.57 +0.03 0 0 416 0
29SEP26 60.00 P 0.00 0.00 0.00 19.16 +0.18 0 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 21.66 +0.19 0 0 2 0
29SEP26 65.00 P 0.00 0.00 0.00 24.15 +0.17 0 0 23 0
29SEP26 67.50 P 0.00 0.00 0.00 26.65 +0.10 0 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 29.15 +0.11 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 31.55 +0.01 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 34.14 +0.03 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 36.64 +0.18 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 39.14 +0.07 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 41.63 -0.02 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 44.03 +0.08 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 46.52 -0.11 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 49.02 -0.04 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 51.52 +0.09 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 53.99 -0.01 0 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.05 0.00 35 0 2 0
29OCT26 31.00 P 0.00 0.00 0.00 0.09 0.00 35 0 2 0
29OCT26 32.00 P 0.00 0.00 0.00 0.14 -0.01 34 0 20 0
29OCT26 33.00 P 0.00 0.00 0.00 0.22 -0.01 34 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.33 -0.02 34 0 26 0
29OCT26 35.00 P 0.00 0.00 0.00 0.49 0.00 34 0 22 0
29OCT26 36.00 P 0.00 0.00 0.00 0.69 -0.01 34 0 57 0
29OCT26 37.00 P 0.83 0.83 0.83 0.95 -0.01 34 15 119 +15
29OCT26 38.00 P 1.15 1.15 1.15 1.27 -0.01 34 2 97 +2
29OCT26 39.00 P 1.56 1.56 1.56 1.65 -0.01 34 2 203 +2
29OCT26 40.00 P 2.04 2.04 2.01 2.11 0.00 33 30 105 -30
29OCT26 41.00 P 2.44 2.44 2.44 2.62 -0.01 33 2 119 0
29OCT26 42.00 P 0.00 0.00 0.00 3.29 +0.09 34 0 268 0
29OCT26 43.00 P 0.00 0.00 0.00 3.94 0.00 34 0 92 0
29OCT26 44.00 P 0.00 0.00 0.00 4.65 0.00 34 0 149 0
29OCT26 45.00 P 0.00 0.00 0.00 5.41 0.00 34 0 5 0
29OCT26 46.00 P 0.00 0.00 0.00 6.22 +0.01 34 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 7.05 0.00 34 0 7 0
29OCT26 48.00 P 0.00 0.00 0.00 7.71 +0.02 27 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 8.60 +0.04 21 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 9.52 +0.06 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 11.79 +0.02 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 14.34 +0.19 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 16.57 +0.02 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 19.20 +0.22 0 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.32 +0.02 36 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.44 0.00 35 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.60 0.00 35 0 31 0
27NOV26 35.00 P 0.00 0.00 0.00 0.81 0.00 35 0 24 0
27NOV26 36.00 P 0.00 0.00 0.00 1.06 0.00 35 0 16 0
27NOV26 37.00 P 0.00 0.00 0.00 1.37 0.00 35 0 129 0
27NOV26 38.00 P 0.00 0.00 0.00 1.73 0.00 35 0 66 0
27NOV26 39.00 P 0.00 0.00 0.00 2.13 0.00 35 0 110 0
27NOV26 40.00 P 2.43 2.43 2.43 2.60 +0.01 34 2 115 0
27NOV26 41.00 P 2.92 2.92 2.92 3.12 +0.01 34 12 174 0
27NOV26 42.00 P 0.00 0.00 0.00 3.79 +0.12 35 0 239 0
27NOV26 43.00 P 0.00 0.00 0.00 4.43 +0.01 35 0 96 0
27NOV26 44.00 P 0.00 0.00 0.00 5.11 +0.01 35 0 30 0
27NOV26 45.00 P 0.00 0.00 0.00 5.65 -0.16 33 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 6.60 +0.02 35 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 7.39 +0.24 35 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 8.00 +0.04 31 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 8.86 +0.06 31 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 9.72 +0.07 29 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 12.02 +0.14 0 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 14.40 +0.20 0 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 16.73 +0.16 0 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 19.31 +0.33 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.28 -0.01 36 0 10 0
30DEC26 31.00 P 0.00 0.00 0.00 0.37 -0.03 36 0 21 0
30DEC26 32.00 P 0.00 0.00 0.00 0.50 -0.05 35 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.69 -0.04 36 0 30 0
30DEC26 34.00 P 0.00 0.00 0.00 0.88 -0.06 35 0 2 0
30DEC26 35.00 P 0.00 0.00 0.00 1.13 -0.06 35 0 3 0
30DEC26 36.00 P 0.00 0.00 0.00 1.42 -0.07 35 0 4 0
30DEC26 37.00 P 0.00 0.00 0.00 1.74 -0.08 35 0 19 0
30DEC26 38.00 P 0.00 0.00 0.00 2.14 -0.08 35 0 24 0
30DEC26 39.00 P 2.31 2.31 2.31 2.56 -0.08 35 15 15 -8
30DEC26 40.00 P 0.00 0.00 0.00 3.03 -0.09 35 0 65 0
30DEC26 41.00 P 0.00 0.00 0.00 3.55 -0.09 35 0 62 0
30DEC26 42.00 P 0.00 0.00 0.00 4.10 -0.09 34 0 15 0
30DEC26 43.00 P 0.00 0.00 0.00 4.72 -0.08 34 0 23 0
30DEC26 44.00 P 0.00 0.00 0.00 5.51 -0.08 36 0 46 0
30DEC26 45.00 P 0.00 0.00 0.00 6.04 -0.26 34 0 117 0
30DEC26 46.00 P 0.00 0.00 0.00 6.74 -0.07 33 0 63 0
30DEC26 47.00 P 0.00 0.00 0.00 7.50 -0.06 33 0 47 0
30DEC26 48.00 P 0.00 0.00 0.00 8.27 -0.05 32 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 9.09 -0.04 32 0 38 0
30DEC26 50.00 P 0.00 0.00 0.00 9.94 0.00 31 0 41 0
30DEC26 52.50 P 0.00 0.00 0.00 12.15 +0.07 27 0 11 0
30DEC26 55.00 P 0.00 0.00 0.00 14.44 +0.11 0 0 8 0
30DEC26 57.50 P 0.00 0.00 0.00 16.84 +0.20 0 0 1,226 0
30DEC26 60.00 P 0.00 0.00 0.00 19.31 +0.30 0 0 1 0
30DEC26 62.50 P 0.00 0.00 0.00 21.80 +0.33 0 0 16 0
30DEC26 65.00 P 0.00 0.00 0.00 24.29 +0.31 0 0 2 0
30DEC26 67.50 P 0.00 0.00 0.00 26.78 +0.23 0 0 35 0
30DEC26 70.00 P 0.00 0.00 0.00 29.28 +0.24 0 0 11 0
30DEC26 72.50 P 0.00 0.00 0.00 31.78 +0.24 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 34.27 +0.16 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 36.64 +0.18 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 39.14 +0.07 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 41.63 -0.02 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 44.26 +0.31 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 46.75 +0.12 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 49.02 -0.04 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 51.75 +0.32 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.66 +0.02 36 0 15 0
30MAR27 31.00 P 0.00 0.00 0.00 0.81 -0.05 35 0 15 0
30MAR27 32.00 P 0.00 0.00 0.00 1.01 -0.04 35 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 1.25 -0.03 35 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 1.51 0.00 35 0 15 0
30MAR27 35.00 P 0.00 0.00 0.00 1.83 0.00 35 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 2.16 +0.01 35 0 66 0
30MAR27 37.00 P 0.00 0.00 0.00 2.56 +0.01 35 0 25 0
30MAR27 38.00 P 0.00 0.00 0.00 2.96 +0.01 35 0 48 0
30MAR27 39.00 P 0.00 0.00 0.00 3.42 +0.01 35 0 6 0
30MAR27 40.00 P 0.00 0.00 0.00 3.90 +0.01 35 0 33 0
30MAR27 41.00 P 0.00 0.00 0.00 4.43 +0.01 35 0 21 0
30MAR27 42.00 P 0.00 0.00 0.00 4.98 +0.01 34 0 23 0
30MAR27 43.00 P 0.00 0.00 0.00 5.57 +0.02 34 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 6.19 +0.01 34 0 47 0
30MAR27 45.00 P 0.00 0.00 0.00 6.83 +0.01 34 0 18 0
30MAR27 46.00 P 0.00 0.00 0.00 7.54 +0.03 34 0 41 0
30MAR27 47.00 P 0.00 0.00 0.00 8.27 +0.06 34 0 10 0
30MAR27 48.00 P 0.00 0.00 0.00 9.02 +0.09 34 0 24 0
30MAR27 49.00 P 0.00 0.00 0.00 9.79 +0.10 34 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 10.58 +0.12 33 0 5 0
30MAR27 52.50 P 0.00 0.00 0.00 12.65 +0.16 33 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 14.82 +0.20 31 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 17.09 +0.25 26 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 19.45 +0.31 0 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 21.80 +0.27 0 0 100 0
30MAR27 65.00 P 0.00 0.00 0.00 24.32 +0.34 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 26.78 +0.23 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 29.28 +0.24 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 31.78 +0.24 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 34.27 +0.16 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 36.64 +0.18 0 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 39.27 +0.20 0 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 41.76 +0.11 0 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 44.26 +0.31 0 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 1.21 0.00 38 0 15 0
29JUN27 31.00 P 0.00 0.00 0.00 1.46 -0.01 38 0 16 0
29JUN27 32.00 P 0.00 0.00 0.00 1.74 +0.01 38 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 2.04 -0.01 38 0 4 0
29JUN27 34.00 P 0.00 0.00 0.00 2.33 -0.02 37 0 16 0
29JUN27 35.00 P 0.00 0.00 0.00 2.75 -0.01 38 0 26 0
29JUN27 36.00 P 0.00 0.00 0.00 3.18 -0.01 38 0 80 0
29JUN27 37.00 P 0.00 0.00 0.00 3.61 +0.06 38 0 14 0
29JUN27 38.00 P 0.00 0.00 0.00 4.01 -0.04 38 0 109 0
29JUN27 39.00 P 0.00 0.00 0.00 4.50 +0.03 38 0 19 0
29JUN27 40.00 P 0.00 0.00 0.00 5.00 +0.03 38 0 169 0
29JUN27 41.00 P 0.00 0.00 0.00 5.53 -0.04 37 0 5 0
29JUN27 42.00 P 0.00 0.00 0.00 6.11 +0.04 37 0 17 0
29JUN27 43.00 P 0.00 0.00 0.00 6.71 +0.04 38 0 45 0
29JUN27 44.00 P 0.00 0.00 0.00 7.30 +0.05 37 0 15 0
29JUN27 45.00 P 0.00 0.00 0.00 7.93 +0.03 37 0 30 0
29JUN27 46.00 P 0.00 0.00 0.00 8.71 +0.11 38 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 9.42 +0.13 38 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 10.20 +0.18 38 0 37 0
29JUN27 49.00 P 0.00 0.00 0.00 10.95 +0.19 38 0 7 0
29JUN27 50.00 P 0.00 0.00 0.00 11.72 +0.20 39 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 13.70 +0.21 39 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 15.70 +0.16 38 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 17.89 +0.23 38 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 20.07 +0.23 37 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 22.30 +0.26 36 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 24.57 +0.27 30 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 26.82 +0.13 0 0 15 0
TOTAL PUT 137 12,199 +16
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SMC - SMIC CLOSING PRICE HK$ 72.500
21AUG26 47.50 C 0.00 0.00 0.00 25.00 +0.40 0 0 0 0
21AUG26 48.00 C 0.00 0.00 0.00 24.50 +0.40 0 0 0 0
21AUG26 48.50 C 0.00 0.00 0.00 24.00 +0.40 0 0 0 0
21AUG26 49.00 C 0.00 0.00 0.00 23.50 +0.40 0 0 0 0
21AUG26 49.50 C 0.00 0.00 0.00 23.00 +0.40 0 0 0 0
21AUG26 50.00 C 0.00 0.00 0.00 22.50 +0.40 0 0 0 0
21AUG26 51.00 C 0.00 0.00 0.00 21.50 +0.40 0 0 0 0
21AUG26 52.00 C 0.00 0.00 0.00 20.50 +0.40 0 0 0 0
21AUG26 53.00 C 0.00 0.00 0.00 19.50 +0.40 0 0 0 0
21AUG26 54.00 C 0.00 0.00 0.00 18.50 +0.40 0 0 0 0
21AUG26 55.00 C 0.00 0.00 0.00 17.50 +0.40 0 0 0 0
21AUG26 56.00 C 0.00 0.00 0.00 16.50 +0.40 0 0 0 0
21AUG26 57.00 C 0.00 0.00 0.00 15.50 +0.40 0 0 0 0
21AUG26 58.00 C 0.00 0.00 0.00 14.50 +0.40 0 0 0 0
21AUG26 59.00 C 0.00 0.00 0.00 13.50 +0.40 0 0 0 0
21AUG26 60.00 C 0.00 0.00 0.00 12.50 +0.40 0 0 0 0
21AUG26 61.00 C 0.00 0.00 0.00 11.50 +0.40 0 0 0 0
21AUG26 62.00 C 0.00 0.00 0.00 10.50 +0.40 0 0 0 0
21AUG26 63.00 C 0.00 0.00 0.00 9.50 +0.39 0 0 0 -1
21AUG26 64.00 C 0.00 0.00 0.00 8.50 +0.39 0 0 0 -1
21AUG26 65.00 C 0.00 0.00 0.00 7.50 +0.39 0 0 0 -22
21AUG26 66.00 C 7.37 7.37 7.37 6.50 +0.39 0 1 0 -2
21AUG26 67.00 C 0.00 0.00 0.00 5.50 +0.38 0 0 0 -2
21AUG26 68.00 C 0.00 0.00 0.00 4.50 +0.34 0 0 0 -23
21AUG26 69.00 C 3.40 3.40 3.40 3.50 +0.26 0 5 0 -17
21AUG26 70.00 C 3.05 3.05 2.00 2.50 +0.10 0 15 0 -47
21AUG26 71.00 C 1.65 2.79 1.10 1.50 -0.12 0 17 0 -29
21AUG26 72.00 C 1.05 1.35 0.40 0.50 -0.55 0 76 0 -100
21AUG26 73.00 C 0.37 1.15 0.01 0.00 -0.63 0 335 180 +102
21AUG26 74.00 C 0.25 0.60 0.01 0.00 -0.35 0 113 58 +28
21AUG26 75.00 C 0.19 0.30 0.01 0.00 -0.18 0 84 124 0
21AUG26 76.00 C 0.09 0.13 0.01 0.00 -0.08 0 56 98 +32
21AUG26 77.00 C 0.01 0.01 0.01 0.00 -0.04 0 1 99 0
21AUG26 78.00 C 0.01 0.02 0.01 0.00 -0.02 0 47 131 +27
21AUG26 79.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 22 0
21AUG26 80.00 C 0.01 0.01 0.01 0.00 -0.01 0 2 201 0
21AUG26 81.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 17 0
21AUG26 82.00 C 0.01 0.01 0.01 0.00 -0.01 0 1 53 -1
21AUG26 83.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 33 0
21AUG26 84.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 59 0
21AUG26 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 28 0
21AUG26 86.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 34 0
21AUG26 87.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 11 0
21AUG26 88.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 36 0
21AUG26 89.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 91.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 33 0
21AUG26 92.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 93.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 94.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 96.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 47.50 +0.38 0 0 10 0
28AUG26 26.00 C 0.00 0.00 0.00 46.50 +0.33 0 0 94 0
28AUG26 27.00 C 0.00 0.00 0.00 45.55 +0.43 285 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 44.50 +0.38 0 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 43.52 +0.40 214 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 42.52 +0.40 203 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 41.52 +0.40 193 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 40.52 +0.40 183 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 39.52 -0.03 172 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 38.51 +0.39 0 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 37.52 +0.40 144 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 36.52 +0.40 0 0 1 0
28AUG26 37.00 C 0.00 0.00 0.00 35.52 +0.37 0 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 34.52 +0.35 0 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 33.52 +0.39 0 0 4 0
28AUG26 40.00 C 0.00 0.00 0.00 32.52 +0.39 0 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 31.52 +0.39 0 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 30.57 +0.44 170 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 29.52 +0.39 0 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 28.50 +0.31 0 0 1 0
28AUG26 45.00 C 0.00 0.00 0.00 27.53 +0.40 118 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 26.53 +0.40 111 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 25.53 +0.40 105 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 24.53 +0.40 99 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 23.52 +0.33 0 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 22.53 +0.28 86 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 20.03 +0.40 68 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 17.52 +0.16 0 0 6 0
28AUG26 57.50 C 0.00 0.00 0.00 15.03 +0.39 0 0 1 0
28AUG26 60.00 C 0.00 0.00 0.00 12.50 +0.33 0 0 605 0
28AUG26 62.50 C 9.75 9.76 9.75 10.07 +0.32 52 2 251 0
28AUG26 65.00 C 7.90 7.90 7.90 7.66 +0.20 50 3 303 -2
28AUG26 67.50 C 0.00 0.00 0.00 5.40 +0.17 49 0 402 0
28AUG26 70.00 C 4.20 4.20 3.51 3.52 -0.02 50 8 382 +2
28AUG26 72.50 C 2.14 3.05 2.00 2.15 -0.08 53 43 295 -4
28AUG26 75.00 C 1.24 1.91 1.13 1.19 -0.11 54 121 699 -17
28AUG26 77.50 C 0.88 1.15 0.66 0.57 -0.18 53 57 325 -2
28AUG26 80.00 C 0.48 0.70 0.36 0.25 -0.12 53 124 958 +29
28AUG26 82.50 C 0.30 0.37 0.23 0.10 -0.07 53 16 265 -2
28AUG26 85.00 C 0.20 0.20 0.11 0.04 -0.04 54 32 1,905 -1
28AUG26 87.50 C 0.10 0.10 0.08 0.02 -0.01 57 123 689 -120
28AUG26 90.00 C 0.05 0.05 0.05 0.01 -0.01 60 3 722 -3
28AUG26 92.50 C 0.03 0.03 0.03 0.01 0.00 66 1 255 -1
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 73 0 404 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 79 0 181 0
28AUG26 100.00 C 0.01 0.01 0.01 0.01 0.00 85 19 1,387 0
28AUG26 102.50 C 0.00 0.00 0.00 0.01 0.00 91 0 200 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 96 0 278 0
28AUG26 107.50 C 0.00 0.00 0.00 0.01 0.00 102 0 130 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 107 0 160 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 112 0 130 0
28AUG26 115.00 C 0.00 0.00 0.00 0.01 0.00 117 0 16 0
28AUG26 117.50 C 0.00 0.00 0.00 0.01 0.00 122 0 32 0
28AUG26 120.00 C 0.00 0.00 0.00 0.01 0.00 126 0 29 0
28AUG26 122.50 C 0.00 0.00 0.00 0.01 0.00 131 0 18 0
28AUG26 125.00 C 0.00 0.00 0.00 0.01 0.00 135 0 32 0
28AUG26 127.50 C 0.00 0.00 0.00 0.01 0.00 140 0 61 0
28AUG26 130.00 C 0.00 0.00 0.00 0.01 0.00 144 0 12 0
28AUG26 132.50 C 0.00 0.00 0.00 0.01 0.00 148 0 30 0
28AUG26 135.00 C 0.00 0.00 0.00 0.01 0.00 152 0 69 0
28AUG26 137.50 C 0.00 0.00 0.00 0.01 0.00 156 0 147 0
28AUG26 140.00 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
28AUG26 142.50 C 0.00 0.00 0.00 0.01 0.00 164 0 15 0
28AUG26 145.00 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 47.77 +0.59 163 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 46.58 +0.35 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 45.58 +0.39 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 44.59 +0.40 91 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 43.77 +0.42 141 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 42.59 +0.30 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 41.79 +0.67 133 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 40.60 +0.40 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 39.78 +0.23 122 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 38.61 +0.40 75 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 37.80 +0.53 115 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 36.79 +0.48 110 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 35.62 +0.47 68 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 34.62 +0.40 59 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 33.52 +0.24 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 32.63 +0.40 62 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 31.81 +0.58 92 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 30.81 +0.51 88 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 29.81 +0.47 85 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 28.83 +0.50 83 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 27.84 +0.68 80 0 13 0
29SEP26 46.00 C 0.00 0.00 0.00 26.84 +0.68 77 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 25.85 +0.45 74 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 24.56 +0.17 0 0 3 0
29SEP26 49.00 C 0.00 0.00 0.00 23.57 +0.35 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 22.73 +0.29 55 0 9 0
29SEP26 52.50 C 0.00 0.00 0.00 20.23 +0.60 47 0 9 0
29SEP26 55.00 C 0.00 0.00 0.00 17.84 +0.20 49 0 536 0
29SEP26 57.50 C 16.14 16.14 16.14 16.14 +0.84 65 1 33 0
29SEP26 60.00 C 0.00 0.00 0.00 13.18 +0.31 46 0 112 0
29SEP26 62.50 C 0.00 0.00 0.00 11.23 +0.27 49 0 173 0
29SEP26 65.00 C 9.35 9.35 9.35 9.36 +0.15 50 1 592 -1
29SEP26 67.50 C 0.00 0.00 0.00 7.75 +0.11 51 2 1,382 0
29SEP26 70.00 C 7.20 7.20 6.35 6.32 +0.06 52 4 3,496 +2
29SEP26 72.50 C 5.70 6.00 4.98 5.19 +0.13 53 86 1,428 -40
29SEP26 75.00 C 4.55 4.58 4.35 4.27 +0.10 55 5 785 0
29SEP26 77.50 C 3.75 3.75 3.43 3.36 -0.03 55 16 753 +12
29SEP26 80.00 C 3.00 3.30 2.85 2.60 -0.04 55 68 2,618 +4
29SEP26 82.50 C 2.55 2.77 2.44 1.99 -0.05 55 6 340 +2
29SEP26 85.00 C 2.20 2.30 1.95 1.50 -0.05 55 18 597 +10
29SEP26 87.50 C 1.71 2.08 1.64 1.12 -0.06 54 15 234 -2
29SEP26 90.00 C 1.54 1.63 1.33 0.83 -0.05 54 10 310 0
29SEP26 92.50 C 1.21 1.21 1.13 0.61 -0.04 54 7 212 +1
29SEP26 95.00 C 1.02 1.02 1.02 0.44 -0.04 54 1 277 -1
29SEP26 97.50 C 0.79 0.79 0.79 0.32 -0.03 54 2 426 0
29SEP26 100.00 C 0.80 0.80 0.80 0.23 -0.03 54 1 678 0
29SEP26 102.50 C 0.00 0.00 0.00 0.16 -0.02 54 0 83 0
29SEP26 105.00 C 0.00 0.00 0.00 0.11 -0.02 54 0 212 0
29SEP26 107.50 C 0.46 0.46 0.46 0.08 -0.02 54 2 38 0
29SEP26 110.00 C 0.00 0.00 0.00 0.06 -0.01 55 0 123 0
29SEP26 112.50 C 0.33 0.33 0.33 0.04 -0.01 54 1 170 +1
29SEP26 115.00 C 0.00 0.00 0.00 0.03 -0.01 55 0 43 0
29SEP26 117.50 C 0.00 0.00 0.00 0.02 -0.01 55 0 33 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 -0.01 53 0 153 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 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 59 0 69 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 61 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 66 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 0.00 0.00 0.00 0.01 0.00 71 0 26 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 72 0 11 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 74 0 20 0
29OCT26 25.00 C 0.00 0.00 0.00 47.87 +0.63 127 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 46.58 +0.33 0 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 45.87 +0.62 117 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 44.59 +0.33 0 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 43.77 +0.42 98 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 42.59 +0.30 0 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 41.79 +0.52 93 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 40.86 +0.58 96 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 39.89 +0.34 94 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 38.90 +0.61 92 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 37.90 +0.60 88 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 36.94 +0.63 87 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 35.62 +0.30 0 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 34.96 +0.63 82 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 33.99 +0.65 80 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 32.67 +0.32 0 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 31.81 +0.39 61 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 31.03 +0.73 73 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 29.81 +0.40 56 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 28.83 +0.39 55 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 27.84 +0.68 53 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 26.84 +0.68 50 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 25.85 +0.45 49 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 24.82 +0.43 43 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 23.85 +0.51 44 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 22.90 +0.46 45 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 20.74 +0.44 51 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 18.58 +0.51 53 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 16.14 +0.36 47 0 1 0
29OCT26 60.00 C 0.00 0.00 0.00 14.10 +0.19 47 0 15 0
29OCT26 62.50 C 0.00 0.00 0.00 12.33 -0.22 49 0 14 0
29OCT26 65.00 C 0.00 0.00 0.00 11.02 +0.12 53 0 517 0
29OCT26 67.50 C 0.00 0.00 0.00 9.21 +0.09 50 0 332 0
29OCT26 70.00 C 0.00 0.00 0.00 7.91 +0.09 51 0 173 0
29OCT26 72.50 C 0.00 0.00 0.00 6.83 +0.15 52 0 112 0
29OCT26 75.00 C 6.10 6.10 6.10 5.93 +0.16 54 2 81 0
29OCT26 77.50 C 0.00 0.00 0.00 5.01 -0.02 54 0 50 0
29OCT26 80.00 C 4.93 4.93 4.44 4.18 -0.03 54 19 262 +15
29OCT26 82.50 C 4.04 4.04 4.04 3.46 -0.04 54 1 182 0
29OCT26 85.00 C 3.63 3.63 3.44 2.85 -0.05 54 8 206 -1
29OCT26 87.50 C 3.13 3.13 3.13 2.33 -0.06 54 1 156 0
29OCT26 90.00 C 2.67 2.71 2.67 1.90 -0.06 53 32 174 +32
29OCT26 92.50 C 0.00 0.00 0.00 1.55 -0.06 54 0 120 0
29OCT26 95.00 C 0.00 0.00 0.00 1.25 -0.06 53 0 140 0
29OCT26 97.50 C 0.00 0.00 0.00 1.01 -0.05 53 0 314 0
29OCT26 100.00 C 1.81 1.81 1.64 0.81 -0.05 53 3 242 +1
29OCT26 102.50 C 1.71 1.71 1.71 0.65 -0.04 53 1 56 +1
29OCT26 105.00 C 0.00 0.00 0.00 0.52 -0.04 53 0 78 0
29OCT26 107.50 C 1.15 1.18 1.15 0.41 -0.04 53 4 120 +4
29OCT26 110.00 C 0.00 0.00 0.00 0.33 -0.03 53 0 95 0
29OCT26 112.50 C 1.00 1.00 1.00 0.26 -0.03 53 2 36 +2
29OCT26 115.00 C 0.00 0.00 0.00 0.20 -0.03 53 0 21 0
29OCT26 117.50 C 0.00 0.00 0.00 0.16 -0.02 53 0 86 0
29OCT26 120.00 C 0.00 0.00 0.00 0.13 -0.01 53 0 53 0
29OCT26 122.50 C 0.00 0.00 0.00 0.10 -0.02 53 0 50 0
29OCT26 125.00 C 0.00 0.00 0.00 0.08 -0.01 53 0 2 0
29OCT26 127.50 C 0.00 0.00 0.00 0.06 -0.01 53 0 41 0
29OCT26 130.00 C 0.51 0.51 0.51 0.05 -0.01 53 20 113 +20
29OCT26 132.50 C 0.00 0.00 0.00 0.04 -0.01 54 0 24 0
29OCT26 135.00 C 0.47 0.47 0.47 0.03 -0.01 53 10 81 +10
29OCT26 137.50 C 0.00 0.00 0.00 0.02 -0.01 52 0 142 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 157 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 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 0.28 0.28 0.28 0.01 0.00 55 1 14 +1
27NOV26 25.00 C 0.00 0.00 0.00 47.87 +0.57 102 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 46.70 +0.39 0 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 45.87 +0.56 94 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 44.73 +0.41 65 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 43.77 +0.42 73 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 42.74 +0.40 56 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 41.79 +0.44 69 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 40.86 +0.50 74 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 39.89 +0.34 74 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 38.90 +0.51 71 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 37.90 +0.60 68 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 36.94 +0.63 68 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 35.79 +0.28 32 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 34.96 +0.63 64 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 33.99 +0.41 63 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 32.88 +0.53 52 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 31.89 +0.47 50 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 31.03 +0.73 57 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 29.81 +0.40 0 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 28.84 +0.40 0 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 28.02 +0.61 49 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 26.94 +0.35 42 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 26.14 +0.68 50 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 25.20 +0.81 49 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 24.20 +0.28 47 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 23.35 +0.73 49 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 20.97 +0.07 46 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 19.03 +0.19 49 0 1 0
27NOV26 57.50 C 0.00 0.00 0.00 16.97 +0.19 49 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 15.14 -0.07 49 0 3 0
27NOV26 62.50 C 0.00 0.00 0.00 13.47 +0.14 50 0 45 0
27NOV26 65.00 C 0.00 0.00 0.00 12.31 +0.48 54 0 80 0
27NOV26 67.50 C 0.00 0.00 0.00 10.56 +0.10 52 0 145 0
27NOV26 70.00 C 0.00 0.00 0.00 9.45 +0.24 53 0 129 0
27NOV26 72.50 C 8.77 8.77 8.77 8.31 +0.22 53 15 61 +9
27NOV26 75.00 C 0.00 0.00 0.00 7.40 +0.19 54 0 81 0
27NOV26 77.50 C 0.00 0.00 0.00 6.52 +0.11 55 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 5.65 -0.02 55 0 56 0
27NOV26 82.50 C 0.00 0.00 0.00 4.87 -0.04 55 0 15 0
27NOV26 85.00 C 0.00 0.00 0.00 4.19 -0.05 55 0 236 0
27NOV26 87.50 C 0.00 0.00 0.00 3.60 -0.05 55 0 19 0
27NOV26 90.00 C 0.00 0.00 0.00 3.08 -0.06 54 0 20 0
27NOV26 92.50 C 0.00 0.00 0.00 2.63 -0.06 54 0 2 0
27NOV26 95.00 C 0.00 0.00 0.00 2.24 -0.06 54 0 50 0
27NOV26 97.50 C 0.00 0.00 0.00 1.91 -0.06 54 0 56 0
27NOV26 100.00 C 0.00 0.00 0.00 1.62 -0.06 54 0 12 0
27NOV26 102.50 C 0.00 0.00 0.00 1.37 -0.06 54 0 20 0
27NOV26 105.00 C 0.00 0.00 0.00 1.16 -0.06 54 0 45 0
27NOV26 107.50 C 0.00 0.00 0.00 0.98 -0.05 54 0 17 0
27NOV26 110.00 C 0.00 0.00 0.00 0.83 -0.05 54 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 0.70 -0.04 54 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 0.59 -0.04 54 0 20 0
27NOV26 117.50 C 0.00 0.00 0.00 0.49 -0.04 54 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 0.42 -0.03 54 0 2 0
27NOV26 122.50 C 1.26 1.26 1.26 0.35 -0.03 54 2 4 +2
27NOV26 125.00 C 0.00 0.00 0.00 0.29 -0.03 54 0 8 0
27NOV26 127.50 C 0.00 0.00 0.00 0.25 -0.02 54 0 8 0
27NOV26 130.00 C 0.00 0.00 0.00 0.21 -0.02 54 0 17 0
27NOV26 132.50 C 0.00 0.00 0.00 0.17 -0.02 54 0 2 0
27NOV26 135.00 C 0.00 0.00 0.00 0.15 -0.01 54 0 20 0
27NOV26 137.50 C 0.00 0.00 0.00 0.12 -0.02 54 0 19 0
27NOV26 140.00 C 0.00 0.00 0.00 0.10 -0.02 54 0 17 0
27NOV26 142.50 C 0.00 0.00 0.00 0.09 -0.01 54 0 59 0
27NOV26 145.00 C 0.00 0.00 0.00 0.07 -0.01 54 0 22 0
27NOV26 147.50 C 0.66 0.66 0.66 0.06 -0.01 54 1 1 +1
27NOV26 150.00 C 0.63 0.63 0.63 0.05 -0.01 54 1 61 +1
30DEC26 25.00 C 0.00 0.00 0.00 47.87 +0.40 82 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 46.74 +0.34 0 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 45.87 +0.46 74 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 44.76 +0.27 0 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 43.77 +0.42 0 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 42.79 +0.26 0 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 41.80 +0.28 0 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 40.86 +0.26 53 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 39.89 +0.34 55 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 38.90 +0.51 53 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 37.90 +0.25 50 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 36.94 +0.44 52 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 35.95 +0.44 50 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 34.97 +0.23 49 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 34.02 +0.44 50 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 33.07 +0.02 51 0 4 0
30DEC26 41.00 C 0.00 0.00 0.00 32.10 +0.43 50 0 14 0
30DEC26 42.00 C 0.00 0.00 0.00 31.16 +0.25 50 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 30.23 +0.40 51 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 29.26 +0.31 49 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 28.32 +0.25 49 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 27.41 +0.45 49 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 26.47 +0.49 48 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 25.60 +0.27 49 0 3 0
30DEC26 49.00 C 0.00 0.00 0.00 24.69 +0.22 49 0 1 0
30DEC26 50.00 C 0.00 0.00 0.00 23.81 +0.18 48 0 4 0
30DEC26 52.50 C 0.00 0.00 0.00 21.68 +0.21 48 0 21 0
30DEC26 55.00 C 0.00 0.00 0.00 19.66 +0.36 48 0 47 0
30DEC26 57.50 C 0.00 0.00 0.00 17.79 +0.25 49 0 60 0
30DEC26 60.00 C 0.00 0.00 0.00 16.03 +0.04 49 0 86 0
30DEC26 62.50 C 0.00 0.00 0.00 14.44 +0.19 50 0 142 0
30DEC26 65.00 C 0.00 0.00 0.00 12.98 +0.16 50 0 718 0
30DEC26 67.50 C 0.00 0.00 0.00 11.69 +0.20 51 0 51 0
30DEC26 70.00 C 10.50 10.50 10.50 10.50 +0.22 52 4 744 0
30DEC26 72.50 C 0.00 0.00 0.00 9.51 +0.27 53 0 2,291 0
30DEC26 75.00 C 0.00 0.00 0.00 8.64 +0.26 54 0 163 0
30DEC26 77.50 C 0.00 0.00 0.00 7.76 +0.16 54 0 147 0
30DEC26 80.00 C 7.20 7.20 7.20 6.87 +0.06 54 2 814 +2
30DEC26 82.50 C 0.00 0.00 0.00 6.07 +0.05 54 0 153 0
30DEC26 85.00 C 6.02 6.02 6.02 5.35 +0.03 54 1 1,271 0
30DEC26 87.50 C 0.00 0.00 0.00 4.71 +0.03 54 0 214 0
30DEC26 90.00 C 5.30 5.30 5.30 4.14 +0.02 54 1 273 +1
30DEC26 92.50 C 0.00 0.00 0.00 3.63 +0.01 54 0 199 0
30DEC26 95.00 C 0.00 0.00 0.00 3.18 0.00 54 0 200 0
30DEC26 97.50 C 0.00 0.00 0.00 2.78 -0.01 54 0 264 0
30DEC26 100.00 C 3.60 3.63 3.55 2.43 -0.01 53 3 228 -1
30DEC26 102.50 C 0.00 0.00 0.00 2.13 -0.01 53 0 103 0
30DEC26 105.00 C 0.00 0.00 0.00 1.85 -0.02 53 0 140 0
30DEC26 107.50 C 0.00 0.00 0.00 1.62 -0.01 53 0 76 0
30DEC26 110.00 C 0.00 0.00 0.00 1.41 -0.01 53 0 147 0
30DEC26 112.50 C 0.00 0.00 0.00 1.23 -0.01 53 0 12 0
30DEC26 115.00 C 0.00 0.00 0.00 1.07 -0.01 53 0 28 0
30DEC26 117.50 C 0.00 0.00 0.00 0.93 -0.01 53 0 68 0
30DEC26 120.00 C 0.00 0.00 0.00 0.81 -0.01 53 0 200 0
30DEC26 122.50 C 0.00 0.00 0.00 0.70 -0.02 53 0 104 0
30DEC26 125.00 C 0.00 0.00 0.00 0.61 -0.01 53 0 148 0
30DEC26 127.50 C 0.00 0.00 0.00 0.53 -0.01 53 0 25 0
30DEC26 130.00 C 0.00 0.00 0.00 0.46 -0.01 53 0 317 0
30DEC26 132.50 C 0.00 0.00 0.00 0.40 -0.01 53 0 40 0
30DEC26 135.00 C 0.00 0.00 0.00 0.35 -0.01 53 0 59 0
30DEC26 137.50 C 0.00 0.00 0.00 0.30 -0.01 53 0 105 0
30DEC26 140.00 C 0.00 0.00 0.00 0.26 -0.01 53 0 124 0
30DEC26 142.50 C 0.00 0.00 0.00 0.23 -0.01 53 0 97 0
30DEC26 145.00 C 0.00 0.00 0.00 0.20 0.00 53 0 4 0
30DEC26 147.50 C 0.00 0.00 0.00 0.17 -0.01 53 0 0 0
30DEC26 150.00 C 1.05 1.05 1.00 0.15 -0.01 53 2 18 +2
30MAR27 25.00 C 0.00 0.00 0.00 47.97 +0.50 54 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 47.00 +0.53 54 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 46.05 +0.55 56 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 45.07 +0.56 55 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 44.12 +0.46 55 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 43.16 +0.49 55 0 4 0
30MAR27 31.00 C 0.00 0.00 0.00 42.20 +0.52 54 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 41.24 +0.42 54 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 40.30 +0.44 54 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 39.35 +0.42 53 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 38.39 +0.46 52 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 37.45 +0.40 52 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 36.47 +0.36 50 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 35.54 +0.39 50 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 34.69 +0.44 51 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 33.69 +0.36 49 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 32.82 +0.58 50 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 31.88 +0.48 49 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 31.00 +0.48 49 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 30.10 +0.32 48 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 29.32 +0.62 49 0 1 0
30MAR27 46.00 C 0.00 0.00 0.00 28.45 +0.59 49 0 14 0
30MAR27 47.00 C 0.00 0.00 0.00 27.62 +0.41 49 0 1 0
30MAR27 48.00 C 0.00 0.00 0.00 26.77 +0.35 48 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 25.92 +0.31 48 0 8 0
30MAR27 50.00 C 0.00 0.00 0.00 25.12 +0.50 48 0 318 0
30MAR27 52.50 C 0.00 0.00 0.00 23.40 +0.58 50 0 305 0
30MAR27 55.00 C 0.00 0.00 0.00 21.43 +0.32 48 0 718 0
30MAR27 57.50 C 0.00 0.00 0.00 19.80 +0.05 49 0 611 0
30MAR27 60.00 C 17.91 17.91 17.91 18.27 -0.09 49 1 13 +1
30MAR27 62.50 C 0.00 0.00 0.00 16.85 +0.05 50 0 114 0
30MAR27 65.00 C 0.00 0.00 0.00 15.52 +0.01 50 0 17 0
30MAR27 67.50 C 0.00 0.00 0.00 14.27 +0.06 50 0 4 0
30MAR27 70.00 C 0.00 0.00 0.00 13.12 -0.13 51 0 46 0
30MAR27 72.50 C 0.00 0.00 0.00 12.29 +0.32 52 0 507 0
30MAR27 75.00 C 0.00 0.00 0.00 11.42 +0.29 53 0 1,238 0
30MAR27 77.50 C 0.00 0.00 0.00 10.62 +0.31 53 0 671 0
30MAR27 80.00 C 0.00 0.00 0.00 9.84 +0.21 54 0 98 0
30MAR27 82.50 C 0.00 0.00 0.00 9.00 +0.13 54 0 69 0
30MAR27 85.00 C 0.00 0.00 0.00 8.23 +0.12 54 0 307 0
30MAR27 87.50 C 0.00 0.00 0.00 7.53 +0.12 54 0 76 0
30MAR27 90.00 C 0.00 0.00 0.00 6.88 +0.11 54 0 124 0
30MAR27 92.50 C 0.00 0.00 0.00 6.28 +0.10 53 0 77 0
30MAR27 95.00 C 0.00 0.00 0.00 5.73 +0.08 53 0 25 0
30MAR27 97.50 C 0.00 0.00 0.00 5.23 +0.08 53 0 15 0
30MAR27 100.00 C 6.27 6.27 6.00 4.77 +0.07 53 31 76 +15
30MAR27 102.50 C 0.00 0.00 0.00 4.36 +0.07 53 0 19 0
30MAR27 105.00 C 0.00 0.00 0.00 3.86 -0.05 53 0 137 0
30MAR27 107.50 C 0.00 0.00 0.00 3.52 -0.05 53 0 32 0
30MAR27 110.00 C 0.00 0.00 0.00 3.30 +0.04 53 0 57 0
30MAR27 112.50 C 0.00 0.00 0.00 3.01 +0.04 53 0 98 0
30MAR27 115.00 C 0.00 0.00 0.00 2.67 -0.04 53 0 1 0
30MAR27 117.50 C 0.00 0.00 0.00 2.43 -0.04 53 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 2.28 +0.03 53 0 60 0
30MAR27 122.50 C 0.00 0.00 0.00 2.08 +0.03 53 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 1.84 -0.03 53 0 15 0
30MAR27 127.50 C 0.00 0.00 0.00 1.68 -0.03 53 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 1.53 -0.03 53 0 30 0
30MAR27 132.50 C 0.00 0.00 0.00 1.40 +0.02 53 0 30 0
30MAR27 135.00 C 0.00 0.00 0.00 1.28 +0.02 53 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 1.16 +0.01 53 0 78 0
30MAR27 140.00 C 0.00 0.00 0.00 1.06 +0.01 53 0 4 0
30MAR27 142.50 C 0.00 0.00 0.00 0.97 +0.01 53 0 4 0
30MAR27 145.00 C 0.00 0.00 0.00 0.89 +0.01 53 0 30 0
30MAR27 147.50 C 0.00 0.00 0.00 0.81 +0.01 53 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 0.74 +0.01 53 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 48.36 +0.46 61 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 47.42 +0.60 60 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 46.46 +0.59 59 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 45.52 +0.60 58 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 44.58 +0.60 57 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 43.66 +0.59 57 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 42.71 +0.57 55 0 4 0
29JUN27 32.00 C 0.00 0.00 0.00 41.80 +0.62 55 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 40.90 +0.61 55 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 39.98 +0.61 54 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 39.07 +0.60 54 0 15 0
29JUN27 36.00 C 0.00 0.00 0.00 38.16 +0.62 53 0 15 0
29JUN27 37.00 C 0.00 0.00 0.00 37.26 +0.58 52 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 36.38 +0.58 52 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 35.51 +0.59 52 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 34.63 +0.67 51 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 33.78 +0.58 51 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 32.93 +0.65 51 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 32.10 +0.48 50 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 31.28 +0.48 50 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 30.46 +0.47 50 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 29.66 +0.53 50 0 1 0
29JUN27 47.00 C 0.00 0.00 0.00 28.88 +0.45 50 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 28.13 +0.46 50 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 27.39 +0.38 49 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 26.67 +0.23 50 0 4 0
29JUN27 52.50 C 0.00 0.00 0.00 24.95 +0.39 50 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 23.32 +0.08 50 0 1 0
29JUN27 57.50 C 0.00 0.00 0.00 21.60 -0.16 49 0 4 0
29JUN27 60.00 C 0.00 0.00 0.00 20.33 +0.04 50 0 7 0
29JUN27 62.50 C 0.00 0.00 0.00 18.88 -0.12 50 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 17.65 -0.18 50 0 19 0
29JUN27 67.50 C 0.00 0.00 0.00 16.56 -0.12 51 0 1 0
29JUN27 70.00 C 0.00 0.00 0.00 15.68 -0.01 52 0 611 0
29JUN27 72.50 C 0.00 0.00 0.00 14.70 +0.31 52 0 21 0
29JUN27 75.00 C 0.00 0.00 0.00 13.84 +0.32 53 0 20 0
29JUN27 77.50 C 0.00 0.00 0.00 13.06 +0.31 53 0 15 0
29JUN27 80.00 C 0.00 0.00 0.00 12.28 +0.13 54 0 82 0
29JUN27 82.50 C 0.00 0.00 0.00 11.44 +0.03 54 0 28 0
29JUN27 85.00 C 0.00 0.00 0.00 10.65 +0.02 53 0 72 0
29JUN27 87.50 C 0.00 0.00 0.00 9.92 +0.01 53 0 19 0
29JUN27 90.00 C 0.00 0.00 0.00 9.24 +0.01 53 0 824 0
29JUN27 92.50 C 0.00 0.00 0.00 8.60 0.00 53 0 15 0
29JUN27 95.00 C 0.00 0.00 0.00 8.01 -0.01 53 0 17 0
29JUN27 97.50 C 0.00 0.00 0.00 7.46 -0.01 53 0 6 0
29JUN27 100.00 C 0.00 0.00 0.00 6.94 -0.02 53 0 284 0
29JUN27 102.50 C 0.00 0.00 0.00 6.46 -0.03 53 0 4 0
29JUN27 105.00 C 0.00 0.00 0.00 6.02 -0.03 53 0 3 0
29JUN27 107.50 C 0.00 0.00 0.00 5.61 -0.03 53 0 4 0
29JUN27 110.00 C 0.00 0.00 0.00 5.22 -0.04 53 0 306 0
29JUN27 112.50 C 0.00 0.00 0.00 4.86 -0.04 53 0 20 0
29JUN27 115.00 C 6.10 6.10 6.10 4.53 -0.04 53 2 5 +2
29JUN27 117.50 C 0.00 0.00 0.00 4.22 -0.04 53 0 2 0
29JUN27 120.00 C 0.00 0.00 0.00 3.93 -0.05 53 0 8 0
29JUN27 122.50 C 0.00 0.00 0.00 3.67 -0.04 53 0 20 0
29JUN27 125.00 C 5.10 5.10 5.10 3.42 -0.04 53 1 1 +1
29JUN27 127.50 C 0.00 0.00 0.00 3.19 -0.04 53 0 2 0
29JUN27 130.00 C 0.00 0.00 0.00 2.97 -0.05 53 0 2 0
29JUN27 132.50 C 0.00 0.00 0.00 2.77 -0.05 53 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 2.59 -0.04 53 0 9 0
29JUN27 137.50 C 0.00 0.00 0.00 2.41 -0.05 53 0 30 0
29JUN27 140.00 C 0.00 0.00 0.00 2.25 -0.05 53 0 1 0
29JUN27 142.50 C 0.00 0.00 0.00 2.10 -0.04 53 0 6 0
29JUN27 145.00 C 0.00 0.00 0.00 1.96 -0.04 53 0 21 0
29JUN27 147.50 C 0.00 0.00 0.00 1.83 -0.04 53 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 1.71 -0.04 53 0 0 0
TOTAL CALL 1,722 53,525 -68
21AUG26 47.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 48.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 49.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 51.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
21AUG26 52.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 7 0
21AUG26 53.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 54.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 56.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
21AUG26 57.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 11 0
21AUG26 58.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 13 0
21AUG26 59.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
21AUG26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 23 0
21AUG26 61.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 14 0
21AUG26 62.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 23 0
21AUG26 63.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 9 0
21AUG26 64.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 162 0
21AUG26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 69 0
21AUG26 66.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
21AUG26 67.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 49 0
21AUG26 68.00 P 0.01 0.01 0.01 0.00 -0.06 0 7 33 +7
21AUG26 69.00 P 0.01 0.01 0.01 0.00 -0.13 0 1 18 0
21AUG26 70.00 P 0.12 0.12 0.01 0.00 -0.29 0 49 128 +12
21AUG26 71.00 P 0.16 0.16 0.01 0.00 -0.58 0 83 124 +35
21AUG26 72.00 P 0.59 0.59 0.01 0.00 -1.01 0 348 347 +139
21AUG26 73.00 P 1.15 1.19 0.40 0.50 -1.10 0 112 0 -40
21AUG26 74.00 P 0.87 1.70 0.87 1.50 -0.83 0 8 0 -18
21AUG26 75.00 P 1.73 2.30 1.59 2.50 -0.67 0 5 0 -100
21AUG26 76.00 P 3.40 3.40 3.28 3.50 -0.60 0 3 0 -10
21AUG26 77.00 P 4.40 4.40 4.40 4.50 -0.58 0 2 0 -3
21AUG26 78.00 P 0.00 0.00 0.00 5.50 -0.59 0 0 0 -1
21AUG26 79.00 P 0.00 0.00 0.00 6.50 -0.61 0 0 0 0
21AUG26 80.00 P 0.00 0.00 0.00 7.50 -0.64 0 0 0 -1
21AUG26 81.00 P 0.00 0.00 0.00 8.50 -0.67 0 0 0 0
21AUG26 82.00 P 0.00 0.00 0.00 9.50 -0.70 0 0 0 -1
21AUG26 83.00 P 0.00 0.00 0.00 10.50 -0.73 0 0 0 0
21AUG26 84.00 P 0.00 0.00 0.00 11.50 -0.76 0 0 0 0
21AUG26 85.00 P 0.00 0.00 0.00 12.50 -0.78 0 0 0 0
21AUG26 86.00 P 0.00 0.00 0.00 13.50 -0.77 0 0 0 0
21AUG26 87.00 P 0.00 0.00 0.00 14.50 -0.77 0 0 0 0
21AUG26 88.00 P 0.00 0.00 0.00 15.50 -0.77 0 0 0 0
21AUG26 89.00 P 0.00 0.00 0.00 16.50 -0.77 0 0 0 0
21AUG26 90.00 P 0.00 0.00 0.00 17.50 -0.77 0 0 0 0
21AUG26 91.00 P 0.00 0.00 0.00 18.50 -0.77 0 0 0 0
21AUG26 92.00 P 0.00 0.00 0.00 19.50 -0.77 0 0 0 0
21AUG26 93.00 P 0.00 0.00 0.00 20.50 -0.77 0 0 0 0
21AUG26 94.00 P 0.00 0.00 0.00 21.50 -0.77 0 0 0 0
21AUG26 95.00 P 0.00 0.00 0.00 22.50 -0.77 0 0 0 0
21AUG26 96.00 P 0.00 0.00 0.00 23.50 -0.77 0 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 271 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 262 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 252 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 244 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 235 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 227 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 219 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 211 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 203 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 189 0 111 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 182 0 37 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 175 0 25 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 169 0 26 0
28AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 162 0 57 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 156 0 25 0
28AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 150 0 20 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 144 0 113 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 138 0 119 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 132 0 87 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 127 0 82 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 121 0 78 0
28AUG26 47.00 P 0.02 0.02 0.02 0.01 0.00 116 1 53 -1
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 111 0 72 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 106 0 81 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 101 0 361 0
28AUG26 52.50 P 0.01 0.01 0.01 0.01 0.00 89 1 351 -1
28AUG26 55.00 P 0.02 0.02 0.02 0.01 0.00 77 3 438 -3
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 65 0 487 0
28AUG26 60.00 P 0.04 0.04 0.03 0.01 -0.03 54 3 2,780 0
28AUG26 62.50 P 0.09 0.09 0.05 0.04 -0.07 53 55 400 -1
28AUG26 65.00 P 0.24 0.24 0.12 0.15 -0.16 53 74 1,062 -21
28AUG26 67.50 P 0.50 0.53 0.33 0.43 -0.30 52 93 515 +32
28AUG26 70.00 P 1.39 1.39 0.80 1.03 -0.48 52 152 511 +116
28AUG26 72.50 P 2.34 2.35 1.70 2.10 -0.64 53 26 651 +5
28AUG26 75.00 P 3.60 3.80 3.55 3.71 -0.62 55 10 376 -5
28AUG26 77.50 P 5.41 5.41 5.41 5.68 -0.59 58 2 405 0
28AUG26 80.00 P 0.00 0.00 0.00 7.92 -0.55 63 0 85 0
28AUG26 82.50 P 0.00 0.00 0.00 10.20 -0.37 64 0 330 0
28AUG26 85.00 P 0.00 0.00 0.00 12.80 -0.48 82 0 232 0
28AUG26 87.50 P 0.00 0.00 0.00 15.15 -0.25 81 0 183 0
28AUG26 90.00 P 0.00 0.00 0.00 17.62 -0.65 88 0 109 0
28AUG26 92.50 P 0.00 0.00 0.00 20.33 -0.46 115 0 66 0
28AUG26 95.00 P 0.00 0.00 0.00 22.50 -0.77 0 0 142 0
28AUG26 97.50 P 0.00 0.00 0.00 25.19 -0.40 121 0 7 0
28AUG26 100.00 P 0.00 0.00 0.00 27.62 -0.49 121 0 100 0
28AUG26 102.50 P 0.00 0.00 0.00 30.12 -0.29 128 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 32.50 -0.40 0 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 35.13 -0.65 144 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 37.67 -0.33 157 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 40.23 -0.55 171 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 42.58 -0.47 155 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 45.23 -0.25 184 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 47.66 -0.24 182 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 50.10 -0.56 177 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 52.73 -0.17 203 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 55.00 -0.50 0 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 57.61 -0.29 196 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 60.11 -0.36 201 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 62.62 -0.28 208 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 65.09 -0.34 207 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 67.50 -0.51 0 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 70.00 -0.59 0 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 72.68 -0.22 239 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 75.18 -0.37 244 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 77.61 -0.44 236 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 111 0 15 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 100 0 6 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 86 0 34 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 80 0 149 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 77 0 60 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 74 0 36 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 71 0 26 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 69 0 7 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 66 0 106 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 63 0 17 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 61 0 22 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 58 0 54 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 56 0 111 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 -0.01 54 0 148 0
29SEP26 46.00 P 0.00 0.00 0.00 0.02 -0.01 55 0 124 0
29SEP26 47.00 P 0.00 0.00 0.00 0.03 -0.01 56 0 126 0
29SEP26 48.00 P 0.00 0.00 0.00 0.04 -0.01 55 0 71 0
29SEP26 49.00 P 0.00 0.00 0.00 0.05 -0.02 54 0 147 0
29SEP26 50.00 P 0.08 0.08 0.08 0.07 -0.02 54 1 3,281 -1
29SEP26 52.50 P 0.14 0.14 0.12 0.14 -0.04 54 6 1,275 -4
29SEP26 55.00 P 0.23 0.23 0.21 0.27 -0.07 54 18 1,620 0
29SEP26 57.50 P 0.38 0.40 0.36 0.49 -0.09 54 25 660 +8
29SEP26 60.00 P 0.64 0.70 0.61 0.81 -0.13 53 6 1,029 -2
29SEP26 62.50 P 1.05 1.15 1.00 1.27 -0.19 53 56 890 +46
29SEP26 65.00 P 1.90 1.90 1.58 1.89 -0.24 53 89 1,283 +42
29SEP26 67.50 P 2.75 2.75 2.36 2.69 -0.35 53 8 476 +1
29SEP26 70.00 P 3.88 3.88 3.36 3.68 -0.54 53 25 650 +15
29SEP26 72.50 P 4.80 4.80 4.80 5.07 -0.49 54 3 628 +2
29SEP26 75.00 P 6.70 6.70 6.45 6.62 -0.43 56 4 1,078 0
29SEP26 77.50 P 8.41 8.41 8.20 8.28 -0.43 56 5 491 0
29SEP26 80.00 P 10.72 10.72 10.72 10.11 -0.44 57 1 387 -1
29SEP26 82.50 P 0.00 0.00 0.00 12.07 -0.46 58 0 159 0
29SEP26 85.00 P 0.00 0.00 0.00 14.16 -0.47 60 0 78 0
29SEP26 87.50 P 0.00 0.00 0.00 16.36 -0.46 61 0 88 0
29SEP26 90.00 P 0.00 0.00 0.00 18.65 -0.45 64 0 73 0
29SEP26 92.50 P 0.00 0.00 0.00 20.96 -0.51 65 0 78 0
29SEP26 95.00 P 23.32 23.32 23.32 23.32 -0.56 68 4 41 0
29SEP26 97.50 P 0.00 0.00 0.00 25.72 -0.62 70 0 1 0
29SEP26 100.00 P 0.00 0.00 0.00 28.11 0.00 72 0 2 0
29SEP26 102.50 P 0.00 0.00 0.00 30.50 -0.86 73 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 32.91 -0.45 74 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 35.35 -0.43 76 0 15 0
29SEP26 110.00 P 0.00 0.00 0.00 37.77 -0.33 76 0 15 0
29SEP26 112.50 P 0.00 0.00 0.00 40.23 -0.55 78 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 42.66 -0.39 78 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 45.23 -0.25 84 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 47.66 -0.24 83 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 50.10 -0.56 83 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 52.73 -0.17 93 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 55.13 -0.37 90 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 57.61 -0.29 91 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 60.15 -0.32 96 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 62.66 -0.58 99 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 65.17 -0.40 102 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 67.65 -0.36 103 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 70.15 -0.44 106 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 72.68 -0.22 110 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 75.18 -0.37 112 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 77.67 -0.38 113 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 86 0 60 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 72 0 100 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 67 0 2 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 -0.01 52 0 2 0
29OCT26 40.00 P 0.00 0.00 0.00 0.02 -0.01 53 0 5 0
29OCT26 41.00 P 0.00 0.00 0.00 0.03 -0.01 54 0 26 0
29OCT26 42.00 P 0.00 0.00 0.00 0.04 -0.01 53 0 4 0
29OCT26 43.00 P 0.00 0.00 0.00 0.05 -0.02 53 0 50 0
29OCT26 44.00 P 0.00 0.00 0.00 0.07 -0.02 53 0 120 0
29OCT26 45.00 P 0.00 0.00 0.00 0.08 -0.04 52 0 21 0
29OCT26 46.00 P 0.00 0.00 0.00 0.12 -0.02 53 0 51 0
29OCT26 47.00 P 0.00 0.00 0.00 0.15 -0.03 53 0 17 0
29OCT26 48.00 P 0.00 0.00 0.00 0.19 -0.04 53 0 117 0
29OCT26 49.00 P 0.00 0.00 0.00 0.24 -0.05 53 0 91 0
29OCT26 50.00 P 0.22 0.22 0.22 0.29 -0.07 53 3 277 -3
29OCT26 52.50 P 0.00 0.00 0.00 0.49 -0.09 53 0 302 0
29OCT26 55.00 P 0.56 0.56 0.56 0.77 -0.13 53 2 764 +2
29OCT26 57.50 P 0.92 0.92 0.92 1.15 -0.17 52 6 245 0
29OCT26 60.00 P 1.38 1.38 1.33 1.66 -0.19 52 23 465 +22
29OCT26 62.50 P 2.08 2.08 2.08 2.30 -0.22 52 1 730 +1
29OCT26 65.00 P 2.79 2.80 2.79 3.09 -0.26 52 21 543 0
29OCT26 67.50 P 0.00 0.00 0.00 4.03 -0.31 52 0 1,285 0
29OCT26 70.00 P 5.32 5.32 5.16 5.16 -0.44 52 2 334 0
29OCT26 72.50 P 0.00 0.00 0.00 6.56 -0.51 53 0 128 0
29OCT26 75.00 P 8.34 8.34 8.34 8.11 -0.47 54 6 201 +6
29OCT26 77.50 P 0.00 0.00 0.00 9.79 -0.42 55 0 173 0
29OCT26 80.00 P 0.00 0.00 0.00 11.50 -0.45 56 0 63 0
29OCT26 82.50 P 13.85 13.85 13.85 13.37 -0.45 56 5 185 +5
29OCT26 85.00 P 0.00 0.00 0.00 15.34 -0.46 57 0 45 0
29OCT26 87.50 P 0.00 0.00 0.00 17.38 -0.47 58 0 47 0
29OCT26 90.00 P 0.00 0.00 0.00 19.55 -0.42 59 0 15 0
29OCT26 92.50 P 0.00 0.00 0.00 21.77 -0.46 60 0 16 0
29OCT26 95.00 P 0.00 0.00 0.00 24.06 -0.46 62 0 1 0
29OCT26 97.50 P 0.00 0.00 0.00 26.41 -0.45 64 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 28.79 -0.29 66 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 31.23 -0.13 68 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 33.56 -0.52 69 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 35.84 -0.46 69 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 38.20 -0.29 69 0 25 0
29OCT26 112.50 P 0.00 0.00 0.00 40.60 -0.25 70 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 43.01 -0.22 71 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 45.45 -0.29 72 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 47.82 -0.28 71 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 50.25 -0.41 71 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 52.73 -0.23 73 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 55.15 -0.55 72 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 57.61 -0.56 72 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 60.15 -0.32 76 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 62.66 -0.58 79 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 65.17 -0.69 81 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 67.65 -0.49 82 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 70.15 -0.73 84 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 72.68 -0.70 87 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 75.18 -0.44 88 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 77.67 -0.38 90 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.01 0.00 73 0 60 0
27NOV26 26.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 0.01 0.00 61 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 -0.01 50 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.02 -0.01 52 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.03 -0.02 53 0 1 0
27NOV26 38.00 P 0.00 0.00 0.00 0.05 -0.02 54 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.07 -0.02 54 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 0.09 -0.02 54 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.11 -0.03 54 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.15 -0.03 54 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.18 -0.02 54 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.21 -0.05 53 0 2 0
27NOV26 45.00 P 0.21 0.21 0.21 0.27 -0.04 54 1 0 -1
27NOV26 46.00 P 0.00 0.00 0.00 0.32 -0.06 53 0 1 0
27NOV26 47.00 P 0.00 0.00 0.00 0.39 -0.07 53 0 2 0
27NOV26 48.00 P 0.00 0.00 0.00 0.47 -0.07 53 0 101 0
27NOV26 49.00 P 0.00 0.00 0.00 0.56 -0.09 53 0 22 0
27NOV26 50.00 P 0.53 0.53 0.53 0.67 -0.09 53 8 40 +8
27NOV26 52.50 P 0.00 0.00 0.00 0.98 -0.13 53 0 42 0
27NOV26 55.00 P 1.07 1.07 1.07 1.39 -0.16 53 1 79 0
27NOV26 57.50 P 0.00 0.00 0.00 1.91 -0.18 53 0 166 0
27NOV26 60.00 P 2.20 2.20 2.20 2.56 -0.20 53 2 373 0
27NOV26 62.50 P 0.00 0.00 0.00 3.32 -0.25 53 0 134 0
27NOV26 65.00 P 3.93 3.93 3.93 4.18 -0.29 53 20 401 0
27NOV26 67.50 P 0.00 0.00 0.00 5.21 -0.30 53 0 159 0
27NOV26 70.00 P 6.15 6.15 6.15 6.43 -0.43 53 1 154 0
27NOV26 72.50 P 0.00 0.00 0.00 7.86 -0.57 54 0 2 0
27NOV26 75.00 P 0.00 0.00 0.00 9.45 -0.49 55 0 2 0
27NOV26 77.50 P 0.00 0.00 0.00 11.11 -0.43 56 0 1 0
27NOV26 80.00 P 0.00 0.00 0.00 12.82 -0.42 56 0 15 0
27NOV26 82.50 P 14.44 14.44 14.44 14.62 -0.44 57 15 15 +15
27NOV26 85.00 P 16.36 16.36 16.36 16.50 -0.45 57 15 15 +15
27NOV26 87.50 P 18.36 18.36 18.36 18.49 -0.46 58 15 30 +15
27NOV26 90.00 P 20.42 20.42 20.42 20.54 -0.46 58 15 15 +15
27NOV26 92.50 P 0.00 0.00 0.00 22.68 -0.46 59 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 24.86 -0.47 60 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 27.11 -0.47 61 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 29.41 -0.46 63 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 31.74 -0.46 64 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 34.13 -0.33 66 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 36.53 -0.26 67 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 38.81 -0.29 68 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 41.15 -0.04 68 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 43.49 -0.11 68 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 45.84 -0.14 68 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 48.22 -0.12 69 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 50.61 -0.12 69 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 53.00 -0.12 69 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 55.42 -0.28 70 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 57.83 -0.34 70 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 60.25 -0.22 69 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 62.68 -0.56 69 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 65.17 -0.69 70 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 67.65 -0.49 71 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 70.15 -0.73 73 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 72.68 -0.70 75 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 75.18 -0.45 77 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 77.67 -0.38 78 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.01 0.00 63 0 30 0
30DEC26 26.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.01 0.00 59 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 53 0 8 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 -0.01 51 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.02 -0.01 52 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.03 -0.01 53 0 20 0
30DEC26 34.00 P 0.00 0.00 0.00 0.04 -0.01 53 0 25 0
30DEC26 35.00 P 0.00 0.00 0.00 0.06 -0.01 53 0 36 0
30DEC26 36.00 P 0.00 0.00 0.00 0.08 -0.01 54 0 16 0
30DEC26 37.00 P 0.00 0.00 0.00 0.10 -0.01 53 0 1 0
30DEC26 38.00 P 0.00 0.00 0.00 0.12 -0.02 53 0 6 0
30DEC26 39.00 P 0.00 0.00 0.00 0.16 -0.02 53 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.20 -0.02 53 0 60 0
30DEC26 41.00 P 0.00 0.00 0.00 0.23 -0.03 53 0 55 0
30DEC26 42.00 P 0.00 0.00 0.00 0.28 -0.03 53 0 31 0
30DEC26 43.00 P 0.00 0.00 0.00 0.34 -0.03 53 0 122 0
30DEC26 44.00 P 0.00 0.00 0.00 0.41 -0.04 53 0 44 0
30DEC26 45.00 P 0.00 0.00 0.00 0.49 -0.05 53 0 187 0
30DEC26 46.00 P 0.00 0.00 0.00 0.57 -0.06 52 0 99 0
30DEC26 47.00 P 0.00 0.00 0.00 0.68 -0.06 53 0 82 0
30DEC26 48.00 P 0.00 0.00 0.00 0.79 -0.07 52 0 204 0
30DEC26 49.00 P 0.00 0.00 0.00 0.91 -0.07 52 0 69 0
30DEC26 50.00 P 0.00 0.00 0.00 1.05 -0.09 52 0 527 0
30DEC26 52.50 P 0.00 0.00 0.00 1.45 -0.11 52 0 338 0
30DEC26 55.00 P 1.61 1.63 1.61 1.97 -0.12 52 2 403 +1
30DEC26 57.50 P 2.20 2.20 2.20 2.59 -0.15 52 20 515 0
30DEC26 60.00 P 2.86 3.00 2.86 3.29 -0.18 52 5 697 +1
30DEC26 62.50 P 0.00 0.00 0.00 4.14 -0.19 52 0 669 0
30DEC26 65.00 P 4.90 4.90 4.90 5.09 -0.23 52 1 2,550 0
30DEC26 67.50 P 0.00 0.00 0.00 6.13 -0.34 52 0 357 0
30DEC26 70.00 P 7.46 7.59 7.46 7.43 -0.41 52 2 2,067 +2
30DEC26 72.50 P 0.00 0.00 0.00 8.88 -0.47 53 0 1,048 0
30DEC26 75.00 P 0.00 0.00 0.00 10.46 -0.46 54 0 334 0
30DEC26 77.50 P 0.00 0.00 0.00 12.15 -0.35 55 0 163 0
30DEC26 80.00 P 0.00 0.00 0.00 13.86 -0.35 55 0 433 0
30DEC26 82.50 P 0.00 0.00 0.00 15.59 -0.37 56 0 212 0
30DEC26 85.00 P 0.00 0.00 0.00 17.48 -0.37 56 0 165 0
30DEC26 87.50 P 19.69 19.69 19.69 19.37 -0.38 56 15 164 -15
30DEC26 90.00 P 0.00 0.00 0.00 21.40 -0.40 57 0 106 0
30DEC26 92.50 P 0.00 0.00 0.00 23.46 -0.40 57 0 239 0
30DEC26 95.00 P 0.00 0.00 0.00 25.59 -0.41 58 0 32 0
30DEC26 97.50 P 0.00 0.00 0.00 27.78 -0.41 59 0 45 0
30DEC26 100.00 P 0.00 0.00 0.00 29.99 -0.42 60 0 10 0
30DEC26 102.50 P 0.00 0.00 0.00 32.29 -0.42 61 0 10 0
30DEC26 105.00 P 0.00 0.00 0.00 34.60 -0.42 62 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 36.95 -0.36 63 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 39.35 -0.23 65 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 41.72 -0.17 66 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 44.05 -0.15 66 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 46.38 -0.14 67 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 48.72 -0.15 67 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 51.08 -0.14 67 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 53.44 -0.30 68 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 55.80 -0.33 68 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 58.23 -0.36 69 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 60.57 -0.32 68 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 62.97 -0.34 68 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 65.38 -0.48 68 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 67.80 -0.34 68 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 70.22 -0.66 67 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 72.69 -0.69 68 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 75.18 -0.45 69 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 77.67 -0.38 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 0.04 -0.01 52 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 0.06 -0.01 53 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 0.10 -0.01 53 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.13 -0.01 53 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 0.16 -0.01 53 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 0.20 -0.01 53 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.24 -0.01 53 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.29 -0.02 53 0 84 0
30MAR27 36.00 P 0.00 0.00 0.00 0.34 -0.02 52 0 6 0
30MAR27 37.00 P 0.00 0.00 0.00 0.40 -0.01 52 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 0.47 -0.03 52 0 30 0
30MAR27 39.00 P 0.00 0.00 0.00 0.56 -0.02 52 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 0.64 -0.03 52 0 33 0
30MAR27 41.00 P 0.00 0.00 0.00 0.74 -0.04 52 0 51 0
30MAR27 42.00 P 0.00 0.00 0.00 0.87 -0.04 52 0 54 0
30MAR27 43.00 P 0.00 0.00 0.00 0.99 -0.04 52 0 62 0
30MAR27 44.00 P 0.00 0.00 0.00 1.11 -0.05 52 0 15 0
30MAR27 45.00 P 0.00 0.00 0.00 1.27 -0.06 52 0 28 0
30MAR27 46.00 P 0.00 0.00 0.00 1.44 -0.06 52 0 10 0
30MAR27 47.00 P 0.00 0.00 0.00 1.61 -0.05 52 0 4 0
30MAR27 48.00 P 0.00 0.00 0.00 1.78 -0.07 52 0 47 0
30MAR27 49.00 P 0.00 0.00 0.00 2.00 -0.08 52 0 16 0
30MAR27 50.00 P 0.00 0.00 0.00 2.22 -0.08 52 0 478 0
30MAR27 52.50 P 0.00 0.00 0.00 2.80 -0.10 52 0 471 0
30MAR27 55.00 P 0.00 0.00 0.00 3.51 -0.10 52 0 695 0
30MAR27 57.50 P 0.00 0.00 0.00 4.29 -0.13 52 0 756 0
30MAR27 60.00 P 0.00 0.00 0.00 5.18 -0.13 52 0 1,312 0
30MAR27 62.50 P 0.00 0.00 0.00 6.15 -0.15 52 0 257 0
30MAR27 65.00 P 0.00 0.00 0.00 7.22 -0.16 51 0 229 0
30MAR27 67.50 P 0.00 0.00 0.00 8.35 -0.19 51 0 69 0
30MAR27 70.00 P 0.00 0.00 0.00 9.62 -0.33 51 0 162 0
30MAR27 72.50 P 0.00 0.00 0.00 11.08 -0.40 52 0 633 0
30MAR27 75.00 P 0.00 0.00 0.00 12.69 -0.42 52 0 1,327 0
30MAR27 77.50 P 0.00 0.00 0.00 14.39 -0.44 53 0 656 0
30MAR27 80.00 P 0.00 0.00 0.00 16.16 -0.42 54 0 120 0
30MAR27 82.50 P 0.00 0.00 0.00 18.00 -0.32 55 0 38 0
30MAR27 85.00 P 0.00 0.00 0.00 19.80 -0.27 55 0 104 0
30MAR27 87.50 P 0.00 0.00 0.00 21.68 -0.30 56 0 68 0
30MAR27 90.00 P 0.00 0.00 0.00 23.60 -0.30 56 0 45 0
30MAR27 92.50 P 0.00 0.00 0.00 25.53 -0.31 56 0 10 0
30MAR27 95.00 P 0.00 0.00 0.00 27.58 -0.33 57 0 3 0
30MAR27 97.50 P 0.00 0.00 0.00 29.66 -0.33 57 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 31.75 -0.33 57 0 17 0
30MAR27 102.50 P 0.00 0.00 0.00 33.92 -0.35 58 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 36.13 -0.35 59 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 38.35 -0.35 59 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 40.60 -0.37 60 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 42.92 -0.37 60 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 45.24 -0.38 61 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 47.58 -0.30 62 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 49.95 -0.19 63 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 52.36 -0.08 64 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 54.78 +0.03 65 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 57.11 +0.04 65 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 59.30 -0.10 65 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 61.60 -0.10 65 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 63.99 -0.07 65 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 66.36 -0.37 66 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 68.72 -0.38 66 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 71.12 -0.35 66 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 73.48 -0.38 66 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 75.86 -0.21 66 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 78.26 -0.37 66 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 0.09 -0.02 52 0 1 0
29JUN27 26.00 P 0.00 0.00 0.00 0.12 -0.01 53 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 0.15 -0.01 53 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 0.19 -0.02 53 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 0.23 -0.02 53 0 3 0
29JUN27 30.00 P 0.00 0.00 0.00 0.27 -0.04 52 0 1 0
29JUN27 31.00 P 0.00 0.00 0.00 0.34 -0.03 53 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 0.41 -0.02 53 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 0.47 -0.02 53 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 0.53 -0.05 52 0 1 0
29JUN27 35.00 P 0.00 0.00 0.00 0.62 -0.05 52 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 0.71 -0.05 52 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.82 -0.07 52 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 0.95 -0.07 52 0 1 0
29JUN27 39.00 P 0.00 0.00 0.00 1.07 -0.07 52 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 1.20 -0.08 52 0 15 0
29JUN27 41.00 P 0.00 0.00 0.00 1.36 -0.10 52 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 1.54 -0.09 52 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 1.71 -0.10 52 0 1 0
29JUN27 44.00 P 0.00 0.00 0.00 1.88 -0.10 52 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 2.09 -0.12 52 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 2.32 -0.12 52 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 2.55 -0.12 52 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 2.77 -0.13 52 0 24 0
29JUN27 49.00 P 0.00 0.00 0.00 3.01 -0.16 52 0 20 0
29JUN27 50.00 P 2.68 2.68 2.68 3.30 -0.16 52 1 46 0
29JUN27 52.50 P 0.00 0.00 0.00 4.03 -0.16 52 0 1,058 0
29JUN27 55.00 P 0.00 0.00 0.00 4.83 -0.20 52 0 848 0
29JUN27 57.50 P 0.00 0.00 0.00 5.74 -0.20 51 0 75 0
29JUN27 60.00 P 0.00 0.00 0.00 6.68 -0.24 51 0 75 0
29JUN27 62.50 P 0.00 0.00 0.00 7.77 -0.25 51 0 165 0
29JUN27 65.00 P 0.00 0.00 0.00 8.87 -0.26 51 0 153 0
29JUN27 67.50 P 0.00 0.00 0.00 10.11 -0.28 51 0 22 0
29JUN27 70.00 P 11.30 11.30 11.30 11.41 -0.40 51 2 618 0
29JUN27 72.50 P 0.00 0.00 0.00 12.87 -0.41 51 0 68 0
29JUN27 75.00 P 0.00 0.00 0.00 14.50 -0.36 52 0 465 0
29JUN27 77.50 P 0.00 0.00 0.00 16.26 -0.39 53 0 57 0
29JUN27 80.00 P 0.00 0.00 0.00 18.02 -0.40 54 0 66 0
29JUN27 82.50 P 0.00 0.00 0.00 19.80 -0.45 54 0 15 0
29JUN27 85.00 P 0.00 0.00 0.00 21.51 -0.35 54 0 30 0
29JUN27 87.50 P 0.00 0.00 0.00 23.51 -0.27 55 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 25.23 -0.50 55 0 22 0
29JUN27 92.50 P 0.00 0.00 0.00 27.34 -0.38 55 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 29.29 -0.42 56 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 31.27 -0.43 56 0 6 0
29JUN27 100.00 P 0.00 0.00 0.00 33.36 -0.43 56 0 5 0
29JUN27 102.50 P 0.00 0.00 0.00 35.45 -0.44 57 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 37.56 -0.44 57 0 30 0
29JUN27 107.50 P 0.00 0.00 0.00 39.69 -0.45 57 0 0 0
29JUN27 110.00 P 42.20 42.20 42.20 41.92 -0.44 58 1 1 +1
29JUN27 112.50 P 0.00 0.00 0.00 44.15 -0.44 59 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 46.38 -0.45 59 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 48.64 -0.43 59 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 50.95 -0.36 60 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 53.29 -0.28 61 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 55.63 -0.22 61 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 57.99 -0.15 62 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 60.35 -0.03 63 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 62.64 -0.10 63 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 64.96 -0.07 63 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 67.28 -0.08 63 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 69.63 -0.04 63 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 71.95 -0.04 64 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 74.31 -0.05 64 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 76.66 -0.01 64 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 79.02 -0.02 64 0 0 0
TOTAL PUT 1,500 59,545 +336
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$ 61.750
21AUG26 44.00 C 0.00 0.00 0.00 17.75 +2.89 0 0 0 0
21AUG26 44.50 C 0.00 0.00 0.00 17.25 +2.89 0 0 0 0
21AUG26 45.00 C 0.00 0.00 0.00 16.75 +2.90 0 0 0 0
21AUG26 45.50 C 0.00 0.00 0.00 16.25 +2.89 0 0 0 0
21AUG26 46.00 C 0.00 0.00 0.00 15.75 +2.88 0 0 0 0
21AUG26 46.50 C 0.00 0.00 0.00 15.25 +2.89 0 0 0 0
21AUG26 47.00 C 0.00 0.00 0.00 14.75 +2.88 0 0 0 0
21AUG26 47.50 C 0.00 0.00 0.00 14.25 +2.88 0 0 0 0
21AUG26 48.00 C 0.00 0.00 0.00 13.75 +3.00 0 0 0 0
21AUG26 48.50 C 0.00 0.00 0.00 13.25 +3.00 0 0 0 0
21AUG26 49.00 C 0.00 0.00 0.00 12.75 +3.00 0 0 0 0
21AUG26 49.50 C 0.00 0.00 0.00 12.25 +3.00 0 0 0 0
21AUG26 50.00 C 0.00 0.00 0.00 11.75 +3.00 0 0 0 0
21AUG26 51.00 C 0.00 0.00 0.00 10.75 +3.00 0 0 0 0
21AUG26 52.00 C 0.00 0.00 0.00 9.75 +3.00 0 0 0 0
21AUG26 53.00 C 0.00 0.00 0.00 8.75 +3.00 0 0 0 0
21AUG26 54.00 C 0.00 0.00 0.00 7.75 +3.00 0 0 0 0
21AUG26 55.00 C 0.00 0.00 0.00 6.75 +2.95 0 0 0 -15
21AUG26 56.00 C 0.00 0.00 0.00 5.75 +2.93 0 0 0 -2
21AUG26 57.00 C 0.00 0.00 0.00 4.75 +2.87 0 0 0 -1
21AUG26 58.00 C 0.00 0.00 0.00 3.75 +2.67 0 0 0 -9
21AUG26 59.00 C 0.30 1.90 0.30 2.75 +2.24 0 27 0 -46
21AUG26 60.00 C 0.38 2.09 0.38 1.75 +1.57 0 24 0 -30
21AUG26 61.00 C 0.55 1.02 0.24 0.75 +0.69 0 81 0 -129
21AUG26 62.00 C 0.37 0.70 0.01 0.00 -0.02 0 94 94 +29
21AUG26 63.00 C 0.06 0.14 0.06 0.00 -0.01 0 77 219 +11
21AUG26 64.00 C 0.14 0.14 0.14 0.00 -0.01 0 15 32 +15
21AUG26 65.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 32 0
21AUG26 66.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 21 0
21AUG26 67.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
21AUG26 68.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
21AUG26 69.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
21AUG26 70.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
21AUG26 71.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 72.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 73.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 74.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 75.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 76.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 77.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 78.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 79.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 80.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 18.77 +2.88 0 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 17.77 +2.87 0 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 16.78 +2.87 82 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 15.78 +2.86 75 0 15 0
28AUG26 47.00 C 0.00 0.00 0.00 14.78 +2.84 69 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 13.78 +2.97 63 0 13 0
28AUG26 49.00 C 0.00 0.00 0.00 12.79 +2.96 68 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 11.80 +2.93 67 0 8 0
28AUG26 52.50 C 0.00 0.00 0.00 9.37 +2.80 67 0 1 0
28AUG26 55.00 C 7.42 7.42 7.42 7.07 +2.54 68 10 48 0
28AUG26 57.50 C 5.20 5.20 5.20 5.01 +2.13 68 3 121 -3
28AUG26 60.00 C 2.55 3.80 2.55 3.26 +1.59 67 63 831 +4
28AUG26 62.50 C 1.16 2.27 1.16 1.98 +1.08 67 317 360 +198
28AUG26 65.00 C 0.73 1.48 0.73 1.15 +0.72 69 263 411 +24
28AUG26 67.50 C 0.36 0.83 0.36 0.59 +0.40 68 255 327 +66
28AUG26 70.00 C 0.22 0.50 0.22 0.28 +0.20 68 21 604 +20
28AUG26 72.50 C 0.15 0.25 0.15 0.12 +0.09 68 103 817 -11
28AUG26 75.00 C 0.16 0.16 0.10 0.05 +0.04 68 32 590 +30
28AUG26 77.50 C 0.10 0.10 0.09 0.02 +0.01 69 30 618 -15
28AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 71 0 655 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 79 0 566 0
28AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 86 0 395 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 93 0 453 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 99 0 429 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 106 0 249 0
28AUG26 95.00 C 0.01 0.01 0.01 0.01 0.00 112 10 304 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 118 0 244 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 123 0 92 0
28AUG26 102.50 C 0.00 0.00 0.00 0.01 0.00 129 0 93 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 134 0 199 0
28AUG26 107.50 C 0.01 0.01 0.01 0.01 0.00 140 30 341 +30
29SEP26 42.00 C 0.00 0.00 0.00 19.94 +2.73 56 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 18.85 +2.65 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 17.88 +2.60 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 16.90 +2.57 37 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 16.03 +2.65 51 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 15.11 +2.66 52 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 14.17 +2.74 52 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 13.13 +2.67 46 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 12.29 +2.67 49 0 18 0
29SEP26 52.50 C 0.00 0.00 0.00 10.16 +2.49 49 0 13 0
29SEP26 55.00 C 6.00 6.00 6.00 8.21 +2.25 49 2 143 0
29SEP26 57.50 C 0.00 0.00 0.00 6.48 +2.01 49 0 101 0
29SEP26 60.00 C 3.20 5.20 3.19 4.93 +1.59 49 118 436 -65
29SEP26 62.50 C 3.90 4.09 3.44 3.71 +1.25 49 58 415 +39
29SEP26 65.00 C 2.04 2.93 2.04 2.83 +1.11 50 8 2,014 +1
29SEP26 67.50 C 1.82 2.33 1.82 2.05 +0.87 50 29 1,037 -7
29SEP26 70.00 C 1.11 1.80 1.11 1.44 +0.65 50 30 367 +16
29SEP26 72.50 C 0.68 1.36 0.68 0.99 +0.47 50 55 262 -13
29SEP26 75.00 C 0.88 1.05 0.77 0.67 +0.34 50 51 285 -9
29SEP26 77.50 C 0.64 0.68 0.64 0.45 +0.24 50 75 251 +46
29SEP26 80.00 C 0.45 0.55 0.41 0.29 +0.16 50 28 710 +27
29SEP26 82.50 C 0.35 0.36 0.35 0.19 +0.11 50 20 480 +15
29SEP26 85.00 C 0.28 0.28 0.28 0.12 +0.07 50 3 396 0
29SEP26 87.50 C 0.00 0.00 0.00 0.08 +0.05 50 0 624 0
29SEP26 90.00 C 0.20 0.20 0.20 0.05 +0.03 50 35 769 0
29SEP26 92.50 C 0.00 0.00 0.00 0.03 +0.02 50 0 537 0
29SEP26 95.00 C 0.00 0.00 0.00 0.02 +0.01 50 0 677 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 49 0 144 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 52 0 239 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 54 0 79 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 56 0 129 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 59 0 124 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 61 0 182 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 63 0 369 0
29OCT26 43.00 C 0.00 0.00 0.00 19.32 +2.70 55 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 18.37 +2.78 53 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 17.38 +2.72 51 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 16.59 +2.82 53 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 15.67 +2.63 52 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 14.78 +2.72 51 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 13.91 +2.52 51 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 12.85 +2.20 46 0 6 0
29OCT26 52.50 C 0.00 0.00 0.00 11.08 +2.47 49 0 15 0
29OCT26 55.00 C 0.00 0.00 0.00 9.13 +2.10 47 0 21 0
29OCT26 57.50 C 0.00 0.00 0.00 7.52 +1.91 47 0 70 0
29OCT26 60.00 C 0.00 0.00 0.00 6.13 +1.60 47 0 125 0
29OCT26 62.50 C 0.00 0.00 0.00 4.95 +1.33 48 0 105 0
29OCT26 65.00 C 4.32 4.32 4.32 4.01 +1.20 48 15 86 +1
29OCT26 67.50 C 2.90 3.33 2.90 3.15 +1.00 48 23 113 0
29OCT26 70.00 C 2.58 2.68 2.58 2.44 +0.82 48 35 127 +15
29OCT26 72.50 C 2.38 2.38 2.38 1.87 +0.65 48 15 62 +15
29OCT26 75.00 C 1.71 1.71 1.71 1.42 +0.52 48 15 92 +10
29OCT26 77.50 C 1.38 1.38 1.38 1.07 +0.41 48 15 75 +15
29OCT26 80.00 C 1.18 1.18 1.12 0.80 +0.32 48 17 24 +6
29OCT26 82.50 C 0.69 0.90 0.69 0.59 +0.24 47 16 79 +15
27NOV26 43.00 C 0.00 0.00 0.00 19.78 +2.70 55 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 18.87 +2.61 54 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 18.02 +2.61 54 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 17.14 +2.57 53 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 16.21 +2.46 51 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 15.34 +2.41 50 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 14.63 +2.47 51 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 13.72 +2.32 49 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 11.94 +2.43 50 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 10.28 +2.27 50 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 8.75 +2.09 49 0 10 0
27NOV26 60.00 C 5.53 5.53 5.53 7.25 +1.66 48 15 15 +15
27NOV26 62.50 C 0.00 0.00 0.00 6.07 +1.42 48 0 347 0
27NOV26 65.00 C 5.08 5.08 5.08 5.08 +1.24 48 4 40 0
27NOV26 67.50 C 0.00 0.00 0.00 4.26 +1.15 49 0 38 0
27NOV26 70.00 C 0.00 0.00 0.00 3.49 +0.98 49 0 75 0
27NOV26 72.50 C 3.25 3.25 3.25 2.84 +0.83 49 15 15 +15
27NOV26 75.00 C 0.00 0.00 0.00 2.30 +0.70 48 0 23 0
27NOV26 77.50 C 0.00 0.00 0.00 1.86 +0.59 48 0 0 0
27NOV26 80.00 C 1.78 1.78 1.78 1.49 +0.49 48 10 13 +10
27NOV26 82.50 C 1.47 1.47 1.47 1.19 +0.40 48 4 4 +3
30DEC26 42.00 C 0.00 0.00 0.00 21.04 +2.57 53 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 20.15 +2.54 52 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 19.28 +2.51 52 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 18.42 +2.47 51 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 17.58 +2.43 51 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 16.76 +2.39 50 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 15.97 +2.24 50 0 1 0
30DEC26 49.00 C 0.00 0.00 0.00 15.32 +2.43 51 0 0 0
30DEC26 50.00 C 13.27 15.85 13.27 14.56 +2.25 50 4 4 0
30DEC26 52.50 C 0.00 0.00 0.00 12.82 +2.32 50 0 89 0
30DEC26 55.00 C 0.00 0.00 0.00 11.18 +2.24 50 0 101 0
30DEC26 57.50 C 0.00 0.00 0.00 9.72 +2.06 49 0 56 0
30DEC26 60.00 C 8.42 8.42 8.42 8.40 +1.80 49 2 185 0
30DEC26 62.50 C 0.00 0.00 0.00 7.06 +1.44 48 0 94 0
30DEC26 65.00 C 0.00 0.00 0.00 6.10 +1.29 48 0 152 0
30DEC26 67.50 C 5.29 5.29 5.29 5.28 +1.23 49 9 334 0
30DEC26 70.00 C 0.00 0.00 0.00 4.48 +1.09 49 0 147 0
30DEC26 72.50 C 0.00 0.00 0.00 3.78 +0.95 49 0 189 0
30DEC26 75.00 C 0.00 0.00 0.00 3.18 +0.82 48 0 885 0
30DEC26 77.50 C 0.00 0.00 0.00 2.67 +0.72 48 0 109 0
30DEC26 80.00 C 0.00 0.00 0.00 2.23 +0.61 48 0 612 0
30DEC26 82.50 C 0.00 0.00 0.00 1.86 +0.53 48 0 123 0
30DEC26 85.00 C 0.00 0.00 0.00 1.55 +0.45 48 0 111 0
30DEC26 87.50 C 0.00 0.00 0.00 1.29 +0.41 48 0 135 0
30DEC26 90.00 C 1.60 1.60 1.50 1.07 +0.33 48 2 661 -1
30DEC26 92.50 C 0.00 0.00 0.00 0.86 +0.27 48 0 17 0
30DEC26 95.00 C 0.00 0.00 0.00 0.73 +0.25 48 0 147 0
30DEC26 97.50 C 0.00 0.00 0.00 0.60 +0.21 48 0 221 0
30DEC26 100.00 C 0.00 0.00 0.00 0.50 +0.17 48 0 16 0
30DEC26 102.50 C 0.00 0.00 0.00 0.41 +0.14 48 0 2 0
30DEC26 105.00 C 0.00 0.00 0.00 0.34 +0.12 48 0 90 0
30DEC26 107.50 C 0.00 0.00 0.00 0.28 +0.10 48 0 514 0
30MAR27 42.00 C 0.00 0.00 0.00 22.21 +2.46 52 0 3 0
30MAR27 43.00 C 0.00 0.00 0.00 21.43 +2.60 52 0 2 0
30MAR27 44.00 C 0.00 0.00 0.00 20.64 +2.56 51 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 19.87 +2.52 51 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 19.12 +2.47 51 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 18.39 +2.22 50 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 17.80 +2.29 51 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 17.11 +2.25 51 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 16.44 +2.21 51 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 14.92 +2.15 51 0 203 0
30MAR27 55.00 C 0.00 0.00 0.00 13.44 +2.27 50 0 217 0
30MAR27 57.50 C 0.00 0.00 0.00 12.09 +2.11 50 0 190 0
30MAR27 60.00 C 0.00 0.00 0.00 10.89 +1.93 50 0 330 0
30MAR27 62.50 C 0.00 0.00 0.00 9.56 +1.50 49 0 419 0
30MAR27 65.00 C 0.00 0.00 0.00 8.77 +1.56 50 0 230 0
30MAR27 67.50 C 0.00 0.00 0.00 7.83 +1.43 50 0 45 0
30MAR27 70.00 C 0.00 0.00 0.00 6.98 +1.32 50 0 85 0
30MAR27 72.50 C 0.00 0.00 0.00 6.22 +1.21 50 0 51 0
30MAR27 75.00 C 0.00 0.00 0.00 5.53 +1.10 50 0 48 0
30MAR27 77.50 C 0.00 0.00 0.00 4.92 +1.01 50 0 61 0
30MAR27 80.00 C 0.00 0.00 0.00 4.37 +0.92 49 0 118 0
30MAR27 82.50 C 0.00 0.00 0.00 3.87 +0.83 49 0 79 0
30MAR27 85.00 C 0.00 0.00 0.00 3.43 +0.75 49 0 195 0
30MAR27 87.50 C 0.00 0.00 0.00 3.04 +0.68 49 0 50 0
30MAR27 90.00 C 0.00 0.00 0.00 2.70 +0.62 49 0 148 0
30MAR27 92.50 C 0.00 0.00 0.00 2.39 +0.56 49 0 47 0
30MAR27 95.00 C 0.00 0.00 0.00 2.11 +0.50 49 0 30 0
30MAR27 97.50 C 0.00 0.00 0.00 1.82 +0.40 49 0 24 0
30MAR27 100.00 C 0.00 0.00 0.00 1.61 +0.36 49 0 2 0
30MAR27 102.50 C 0.00 0.00 0.00 1.42 +0.32 49 0 15 0
30MAR27 105.00 C 0.00 0.00 0.00 1.26 +0.29 49 0 6 0
30MAR27 107.50 C 0.00 0.00 0.00 1.11 +0.26 49 0 340 0
29JUN27 43.00 C 0.00 0.00 0.00 22.41 +2.39 52 0 1 0
29JUN27 44.00 C 0.00 0.00 0.00 21.60 +2.13 51 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 20.81 +2.02 50 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 20.20 +2.15 51 0 1 0
29JUN27 47.00 C 0.00 0.00 0.00 19.63 +2.22 51 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 18.79 +1.91 50 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 18.19 +2.00 50 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 17.79 +2.18 51 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 16.35 +2.09 51 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 15.00 +1.99 51 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 13.79 +1.91 51 0 110 0
29JUN27 60.00 C 0.00 0.00 0.00 12.50 +1.86 50 0 175 0
29JUN27 62.50 C 0.00 0.00 0.00 11.37 +1.55 50 0 16 0
29JUN27 65.00 C 0.00 0.00 0.00 10.54 +1.54 51 0 28 0
29JUN27 67.50 C 0.00 0.00 0.00 9.77 +1.56 51 0 15 0
29JUN27 70.00 C 8.50 8.50 8.50 8.96 +1.52 51 4 19 +4
29JUN27 72.50 C 0.00 0.00 0.00 8.15 +1.36 51 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 7.46 +1.31 51 0 25 0
29JUN27 77.50 C 0.00 0.00 0.00 6.82 +1.24 51 0 1 0
29JUN27 80.00 C 0.00 0.00 0.00 6.19 +1.11 51 0 21 0
29JUN27 82.50 C 0.00 0.00 0.00 5.67 +1.07 51 0 1 0
29JUN27 85.00 C 5.24 5.24 5.24 5.19 +1.02 51 15 15 +15
29JUN27 87.50 C 0.00 0.00 0.00 4.70 +0.89 51 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 4.31 +0.86 51 0 8 0
29JUN27 92.50 C 0.00 0.00 0.00 3.95 +0.84 51 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 3.59 +0.74 51 0 5 0
29JUN27 97.50 C 0.00 0.00 0.00 3.26 +0.66 51 0 0 0
29JUN27 100.00 C 3.20 3.50 3.20 3.00 +0.66 51 2 7 0
29JUN27 102.50 C 0.00 0.00 0.00 2.74 +0.61 50 0 1 0
29JUN27 105.00 C 0.00 0.00 0.00 2.49 +0.54 50 0 15 0
29JUN27 107.50 C 0.00 0.00 0.00 2.27 +0.50 51 0 229 0
TOTAL CALL 2,204 30,285 +354
21AUG26 44.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 44.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 45.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 45.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 46.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 46.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 47.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 47.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
21AUG26 48.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 49.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 51.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 52.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
21AUG26 53.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
21AUG26 54.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 35 0
21AUG26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 23 0
21AUG26 56.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 14 0
21AUG26 57.00 P 0.00 0.00 0.00 0.00 -0.09 0 0 35 0
21AUG26 58.00 P 0.24 0.24 0.01 0.00 -0.29 0 27 39 +3
21AUG26 59.00 P 0.47 0.47 0.02 0.00 -0.73 0 32 97 +6
21AUG26 60.00 P 0.70 0.70 0.13 0.00 -1.47 0 76 76 +45
21AUG26 61.00 P 0.37 0.52 0.37 0.00 -2.28 0 20 30 +13
21AUG26 62.00 P 0.48 0.52 0.41 0.25 -3.01 0 90 0 -27
21AUG26 63.00 P 0.00 0.00 0.00 1.25 -3.00 0 0 0 0
21AUG26 64.00 P 0.00 0.00 0.00 2.25 -3.00 0 0 0 0
21AUG26 65.00 P 0.00 0.00 0.00 3.25 -3.00 0 0 0 0
21AUG26 66.00 P 0.00 0.00 0.00 4.25 -3.00 0 0 0 0
21AUG26 67.00 P 0.00 0.00 0.00 5.25 -3.00 0 0 0 0
21AUG26 68.00 P 0.00 0.00 0.00 6.25 -3.00 0 0 0 0
21AUG26 69.00 P 0.00 0.00 0.00 7.25 -3.00 0 0 0 0
21AUG26 70.00 P 0.00 0.00 0.00 8.25 -3.00 0 0 0 0
21AUG26 71.00 P 0.00 0.00 0.00 9.25 -3.00 0 0 0 0
21AUG26 72.00 P 0.00 0.00 0.00 10.25 -3.00 0 0 0 0
21AUG26 73.00 P 0.00 0.00 0.00 11.25 -3.00 0 0 0 0
21AUG26 74.00 P 0.00 0.00 0.00 12.25 -3.00 0 0 0 0
21AUG26 75.00 P 0.00 0.00 0.00 13.25 -3.00 0 0 0 0
21AUG26 76.00 P 0.00 0.00 0.00 14.25 -3.00 0 0 0 0
21AUG26 77.00 P 0.00 0.00 0.00 15.25 -3.00 0 0 0 0
21AUG26 78.00 P 0.00 0.00 0.00 16.25 -3.00 0 0 0 0
21AUG26 79.00 P 0.00 0.00 0.00 17.25 -3.00 0 0 0 0
21AUG26 80.00 P 0.00 0.00 0.00 18.25 -3.00 0 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 100 0 123 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 94 0 70 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 89 0 170 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 83 0 163 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 -0.01 77 0 93 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 -0.02 72 0 169 0
28AUG26 49.00 P 0.00 0.00 0.00 0.02 -0.03 72 0 263 0
28AUG26 50.00 P 0.09 0.09 0.08 0.03 -0.06 70 6 366 -2
28AUG26 52.50 P 0.17 0.19 0.12 0.10 -0.19 69 64 468 -19
28AUG26 55.00 P 0.53 0.53 0.29 0.30 -0.43 69 89 445 +44
28AUG26 57.50 P 0.91 0.99 0.63 0.71 -0.83 67 188 635 -12
28AUG26 60.00 P 1.42 1.81 1.40 1.50 -1.37 67 20 425 +3
28AUG26 62.50 P 3.36 3.36 2.68 2.74 -1.85 68 18 645 -16
28AUG26 65.00 P 4.00 4.00 4.00 4.34 -2.30 68 1 569 0
28AUG26 67.50 P 7.10 7.10 6.03 6.29 -2.61 68 12 553 +3
28AUG26 70.00 P 9.27 9.48 9.27 8.49 -2.81 68 6 821 -3
28AUG26 72.50 P 10.71 10.71 10.71 11.13 -2.63 91 3 358 -3
28AUG26 75.00 P 13.62 13.62 13.25 13.53 -2.72 97 13 332 -13
28AUG26 77.50 P 0.00 0.00 0.00 15.97 -2.78 104 0 233 0
28AUG26 80.00 P 0.00 0.00 0.00 18.44 -2.81 112 0 167 0
28AUG26 82.50 P 22.36 22.36 20.62 20.85 -2.90 111 13 52 +1
28AUG26 85.00 P 0.00 0.00 0.00 23.43 -2.82 131 0 12 0
28AUG26 87.50 P 0.00 0.00 0.00 25.94 -2.81 142 0 2 0
28AUG26 90.00 P 0.00 0.00 0.00 28.44 -2.81 151 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 30.94 -2.81 160 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 33.43 -2.82 166 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 35.95 -2.80 177 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 38.43 -2.82 182 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 40.93 -2.82 189 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 43.45 -2.80 199 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 45.93 -2.82 204 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.03 -0.03 51 0 251 0
29SEP26 43.00 P 0.17 0.17 0.17 0.04 -0.04 50 1 107 0
29SEP26 44.00 P 0.00 0.00 0.00 0.06 -0.06 50 0 65 0
29SEP26 45.00 P 0.22 0.22 0.22 0.09 -0.08 50 1 81 0
29SEP26 46.00 P 0.00 0.00 0.00 0.12 -0.12 50 0 30 0
29SEP26 47.00 P 0.30 0.30 0.30 0.17 -0.15 50 15 87 -15
29SEP26 48.00 P 0.00 0.00 0.00 0.23 -0.20 50 0 279 0
29SEP26 49.00 P 0.00 0.00 0.00 0.31 -0.26 50 0 390 0
29SEP26 50.00 P 0.53 0.53 0.50 0.41 -0.32 50 131 1,904 -109
29SEP26 52.50 P 1.10 1.10 0.76 0.77 -0.45 50 29 563 -1
29SEP26 55.00 P 1.45 1.45 1.23 1.27 -0.70 49 46 1,147 0
29SEP26 57.50 P 2.03 2.03 2.03 1.99 -1.04 48 15 1,166 0
29SEP26 60.00 P 3.39 3.39 3.10 3.04 -1.35 49 31 1,676 +10
29SEP26 62.50 P 4.59 4.59 4.19 4.38 -1.58 50 19 598 +18
29SEP26 65.00 P 0.00 0.00 0.00 5.93 -1.82 50 0 2,274 0
29SEP26 67.50 P 0.00 0.00 0.00 7.56 -2.17 49 0 952 0
29SEP26 70.00 P 0.00 0.00 0.00 9.47 -2.57 49 0 530 0
29SEP26 72.50 P 0.00 0.00 0.00 11.54 -2.69 49 0 403 0
29SEP26 75.00 P 0.00 0.00 0.00 14.15 -2.24 58 0 461 0
29SEP26 77.50 P 0.00 0.00 0.00 16.48 -2.41 61 0 524 0
29SEP26 80.00 P 0.00 0.00 0.00 18.82 -2.47 63 0 1,295 0
29SEP26 82.50 P 0.00 0.00 0.00 21.11 -2.64 62 0 387 0
29SEP26 85.00 P 0.00 0.00 0.00 23.53 -2.72 64 0 309 0
29SEP26 87.50 P 0.00 0.00 0.00 26.02 -2.73 68 0 163 0
29SEP26 90.00 P 0.00 0.00 0.00 28.44 -2.81 69 0 7 0
29SEP26 92.50 P 0.00 0.00 0.00 30.94 -2.81 72 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 33.49 -2.76 79 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 35.95 -2.80 80 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 38.43 -2.82 83 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 40.93 -2.82 87 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 43.45 -2.80 91 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 45.93 -2.82 93 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 48.41 -2.84 95 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 50.91 -2.84 98 0 0 0
29OCT26 43.00 P 0.32 0.32 0.32 0.17 -0.14 48 15 65 0
29OCT26 44.00 P 0.00 0.00 0.00 0.22 -0.17 47 0 2 0
29OCT26 45.00 P 0.00 0.00 0.00 0.29 -0.21 47 0 46 0
29OCT26 46.00 P 0.00 0.00 0.00 0.37 -0.26 48 0 1 0
29OCT26 47.00 P 0.67 0.67 0.67 0.48 -0.31 48 1 58 -1
29OCT26 48.00 P 0.71 0.71 0.70 0.59 -0.38 48 6 46 -3
29OCT26 49.00 P 0.79 0.80 0.79 0.74 -0.41 48 30 92 +15
29OCT26 50.00 P 1.08 1.08 0.96 0.90 -0.48 48 25 96 +15
29OCT26 52.50 P 1.68 1.68 1.45 1.38 -0.64 47 3 91 -1
29OCT26 55.00 P 2.45 2.45 2.00 2.02 -0.89 46 17 244 -3
29OCT26 57.50 P 2.97 3.03 2.87 2.89 -1.16 46 31 307 0
29OCT26 60.00 P 4.61 4.61 4.61 4.04 -1.37 47 18 103 +6
29OCT26 62.50 P 0.00 0.00 0.00 5.29 -1.70 47 0 32 0
29OCT26 65.00 P 0.00 0.00 0.00 6.97 -1.70 49 0 18 0
29OCT26 67.50 P 0.00 0.00 0.00 8.48 -1.89 47 0 2 0
29OCT26 70.00 P 0.00 0.00 0.00 10.43 -1.96 49 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 12.46 -2.05 50 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 14.52 -2.19 50 0 3 0
29OCT26 77.50 P 0.00 0.00 0.00 16.82 -2.15 52 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 19.14 -2.15 54 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 21.39 -2.48 54 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.41 -0.22 48 0 47 0
27NOV26 44.00 P 0.00 0.00 0.00 0.51 -0.26 48 0 4 0
27NOV26 45.00 P 0.00 0.00 0.00 0.62 -0.31 48 0 2 0
27NOV26 46.00 P 0.00 0.00 0.00 0.75 -0.35 48 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.91 -0.40 48 0 2 0
27NOV26 48.00 P 1.09 1.09 1.09 1.07 -0.44 48 15 17 +15
27NOV26 49.00 P 0.00 0.00 0.00 1.29 -0.45 48 0 1 0
27NOV26 50.00 P 0.00 0.00 0.00 1.50 -0.50 48 0 29 0
27NOV26 52.50 P 2.38 2.38 2.05 2.10 -0.68 48 32 33 +29
27NOV26 55.00 P 3.04 3.04 3.04 2.86 -0.91 47 15 84 0
27NOV26 57.50 P 4.31 4.31 4.05 4.01 -0.95 49 25 124 -10
27NOV26 60.00 P 5.26 5.26 5.26 4.94 -1.40 47 15 65 +15
27NOV26 62.50 P 0.00 0.00 0.00 6.28 -1.60 47 0 21 0
27NOV26 65.00 P 0.00 0.00 0.00 7.75 -1.60 47 0 140 0
27NOV26 67.50 P 0.00 0.00 0.00 9.62 -1.55 49 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 11.28 -1.85 49 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 13.19 -1.96 49 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 15.20 -2.08 49 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 17.27 -2.19 50 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 19.41 -2.29 50 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 21.64 -2.34 50 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.59 -0.26 48 0 92 0
30DEC26 43.00 P 0.00 0.00 0.00 0.71 -0.30 48 0 32 0
30DEC26 44.00 P 0.00 0.00 0.00 0.84 -0.31 48 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 1.01 -0.32 48 0 22 0
30DEC26 46.00 P 0.00 0.00 0.00 1.17 -0.37 48 0 96 0
30DEC26 47.00 P 0.00 0.00 0.00 1.38 -0.41 48 0 28 0
30DEC26 48.00 P 1.66 1.66 1.62 1.60 -0.44 48 30 78 +30
30DEC26 49.00 P 1.84 1.84 1.84 1.82 -0.48 48 2 89 +2
30DEC26 50.00 P 0.00 0.00 0.00 2.09 -0.53 48 0 189 0
30DEC26 52.50 P 0.00 0.00 0.00 2.79 -0.68 48 0 301 0
30DEC26 55.00 P 3.62 3.62 3.62 3.63 -0.89 48 15 1,202 +11
30DEC26 57.50 P 0.00 0.00 0.00 4.65 -1.10 47 0 437 0
30DEC26 60.00 P 5.73 5.73 5.73 5.83 -1.32 47 15 711 0
30DEC26 62.50 P 0.00 0.00 0.00 7.17 -1.48 47 0 265 0
30DEC26 65.00 P 8.89 8.89 8.89 8.89 -1.45 49 2 330 -2
30DEC26 67.50 P 0.00 0.00 0.00 10.54 -1.44 50 0 270 0
30DEC26 70.00 P 0.00 0.00 0.00 12.06 -1.82 48 0 60 0
30DEC26 72.50 P 0.00 0.00 0.00 13.96 -1.85 49 0 239 0
30DEC26 75.00 P 0.00 0.00 0.00 16.07 -1.84 50 0 227 0
30DEC26 77.50 P 0.00 0.00 0.00 17.94 -2.11 50 0 86 0
30DEC26 80.00 P 0.00 0.00 0.00 20.41 -1.76 53 0 107 0
30DEC26 82.50 P 0.00 0.00 0.00 22.19 -2.20 50 0 135 0
30DEC26 85.00 P 0.00 0.00 0.00 24.38 -2.27 50 0 75 0
30DEC26 87.50 P 0.00 0.00 0.00 26.60 -2.43 50 0 45 0
30DEC26 90.00 P 0.00 0.00 0.00 29.00 -2.36 51 0 586 0
30DEC26 92.50 P 0.00 0.00 0.00 31.18 -2.72 49 0 45 0
30DEC26 95.00 P 0.00 0.00 0.00 33.64 -2.69 51 0 30 0
30DEC26 97.50 P 0.00 0.00 0.00 35.95 -2.83 49 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 38.43 -2.83 51 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 40.93 -2.82 53 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 43.45 -2.80 56 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 45.93 -2.82 57 0 0 0
30MAR27 42.00 P 1.55 1.55 1.55 1.48 -0.35 49 1 70 -1
30MAR27 43.00 P 0.00 0.00 0.00 1.70 -0.36 49 0 4 0
30MAR27 44.00 P 0.00 0.00 0.00 1.93 -0.37 49 0 81 0
30MAR27 45.00 P 0.00 0.00 0.00 2.14 -0.40 49 0 16 0
30MAR27 46.00 P 0.00 0.00 0.00 2.39 -0.45 49 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 2.69 -0.46 49 0 16 0
30MAR27 48.00 P 0.00 0.00 0.00 2.96 -0.51 49 0 74 0
30MAR27 49.00 P 0.00 0.00 0.00 3.24 -0.58 49 0 56 0
30MAR27 50.00 P 0.00 0.00 0.00 3.57 -0.61 49 0 52 0
30MAR27 52.50 P 4.42 4.42 4.42 4.43 -0.77 48 1 247 0
30MAR27 55.00 P 0.00 0.00 0.00 5.44 -0.92 48 0 235 0
30MAR27 57.50 P 0.00 0.00 0.00 6.57 -1.09 48 0 189 0
30MAR27 60.00 P 0.00 0.00 0.00 7.84 -1.25 48 0 297 0
30MAR27 62.50 P 0.00 0.00 0.00 9.21 -1.41 48 0 345 0
30MAR27 65.00 P 0.00 0.00 0.00 10.70 -1.51 48 0 212 0
30MAR27 67.50 P 0.00 0.00 0.00 12.50 -1.46 50 0 36 0
30MAR27 70.00 P 0.00 0.00 0.00 14.23 -1.55 50 0 31 0
30MAR27 72.50 P 0.00 0.00 0.00 16.04 -1.44 50 0 70 0
30MAR27 75.00 P 0.00 0.00 0.00 17.83 -1.60 50 0 45 0
30MAR27 77.50 P 0.00 0.00 0.00 19.70 -1.79 50 0 45 0
30MAR27 80.00 P 0.00 0.00 0.00 21.69 -1.86 50 0 39 0
30MAR27 82.50 P 0.00 0.00 0.00 23.73 -1.93 50 0 30 0
30MAR27 85.00 P 0.00 0.00 0.00 25.82 -2.00 51 0 30 0
30MAR27 87.50 P 0.00 0.00 0.00 27.86 -2.11 50 0 75 0
30MAR27 90.00 P 0.00 0.00 0.00 30.03 -2.22 50 0 75 0
30MAR27 92.50 P 0.00 0.00 0.00 32.22 -2.49 50 0 15 0
30MAR27 95.00 P 0.00 0.00 0.00 34.45 -2.28 50 0 45 0
30MAR27 97.50 P 0.00 0.00 0.00 36.72 -2.33 50 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 39.00 -2.66 50 0 1 0
30MAR27 102.50 P 0.00 0.00 0.00 41.44 -2.60 51 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 43.84 -2.57 52 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 46.05 -2.79 50 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 2.86 -0.36 50 0 30 0
29JUN27 44.00 P 0.00 0.00 0.00 3.14 -0.39 50 0 5 0
29JUN27 45.00 P 0.00 0.00 0.00 3.44 -0.44 50 0 17 0
29JUN27 46.00 P 0.00 0.00 0.00 3.65 -0.59 49 0 10 0
29JUN27 47.00 P 0.00 0.00 0.00 4.07 -0.57 50 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 4.44 -0.61 50 0 21 0
29JUN27 49.00 P 0.00 0.00 0.00 4.80 -0.64 50 0 15 0
29JUN27 50.00 P 5.39 5.39 5.39 5.19 -0.69 50 3 26 +3
29JUN27 52.50 P 0.00 0.00 0.00 6.20 -0.82 50 0 32 0
29JUN27 55.00 P 0.00 0.00 0.00 7.34 -0.95 50 0 75 0
29JUN27 57.50 P 0.00 0.00 0.00 8.59 -1.07 50 0 138 0
29JUN27 60.00 P 0.00 0.00 0.00 10.15 -0.98 51 0 148 0
29JUN27 62.50 P 0.00 0.00 0.00 11.38 -1.30 50 0 66 0
29JUN27 65.00 P 0.00 0.00 0.00 12.86 -1.33 50 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 14.52 -1.24 50 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 16.22 -1.27 50 0 9 0
29JUN27 72.50 P 0.00 0.00 0.00 17.88 -1.42 50 0 36 0
29JUN27 75.00 P 0.00 0.00 0.00 19.57 -1.62 50 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 21.55 -1.59 51 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 23.48 -1.65 51 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 25.35 -1.81 51 0 10 0
29JUN27 85.00 P 27.80 27.80 27.80 27.21 -2.01 50 5 33 0
29JUN27 87.50 P 0.00 0.00 0.00 29.50 -1.82 51 0 64 0
29JUN27 90.00 P 0.00 0.00 0.00 31.56 -1.89 51 0 60 0
29JUN27 92.50 P 0.00 0.00 0.00 33.67 -2.00 51 0 15 0
29JUN27 95.00 P 0.00 0.00 0.00 35.84 -1.96 52 0 30 0
29JUN27 97.50 P 0.00 0.00 0.00 37.96 -2.06 51 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 40.11 -2.16 51 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 42.40 -2.13 51 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 44.64 -2.18 51 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 46.90 -2.23 51 0 0 0
TOTAL PUT 1,288 34,002 +46
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$ 16.650
28AUG26 11.00 C 0.00 0.00 0.00 5.66 0.00 117 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 5.16 -0.03 105 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 4.66 -0.03 93 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 4.16 -0.03 81 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 3.66 -0.03 70 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 3.16 0.00 60 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 2.66 +0.07 50 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 2.16 +0.07 40 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 1.66 +0.07 30 0 125 0
28AUG26 15.50 C 0.00 0.00 0.00 1.17 +0.06 30 0 105 0
28AUG26 16.00 C 0.00 0.00 0.00 0.72 +0.05 30 0 108 0
28AUG26 16.50 C 0.00 0.00 0.00 0.37 +0.03 30 0 89 0
28AUG26 17.00 C 0.00 0.00 0.00 0.13 -0.01 28 0 120 0
28AUG26 17.50 C 0.00 0.00 0.00 0.04 -0.01 29 0 99 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 30 0 109 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 39 0 296 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 47 0 61 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 55 0 247 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 62 0 79 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 76 0 7 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 101 0 2 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.68 -0.01 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.19 0.00 45 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.66 -0.05 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.16 -0.04 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.67 -0.02 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.19 +0.03 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.70 +0.07 24 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.21 +0.06 23 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.75 +0.06 24 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.32 +0.05 24 0 30 0
29SEP26 16.00 C 0.00 0.00 0.00 0.95 +0.05 24 0 30 0
29SEP26 16.50 C 0.00 0.00 0.00 0.65 +0.03 25 0 55 0
29SEP26 17.00 C 0.00 0.00 0.00 0.41 +0.02 24 0 81 0
29SEP26 17.50 C 0.20 0.20 0.20 0.24 +0.01 24 3 88 +3
29SEP26 18.00 C 0.00 0.00 0.00 0.13 0.00 24 0 95 0
29SEP26 18.50 C 0.00 0.00 0.00 0.07 0.00 24 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 25 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 56 0 8 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 64 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 71 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 5.21 -0.05 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 4.66 -0.11 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 4.16 -0.11 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 3.67 -0.10 0 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 3.19 -0.08 0 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 2.76 +0.07 24 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 2.29 +0.05 23 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 1.86 +0.05 24 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 1.46 +0.04 24 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 1.12 +0.01 24 0 15 0
29OCT26 16.50 C 0.00 0.00 0.00 0.83 +0.01 24 0 30 0
29OCT26 17.00 C 0.00 0.00 0.00 0.59 0.00 24 0 165 0
29OCT26 17.50 C 0.00 0.00 0.00 0.41 +0.01 24 0 180 0
29OCT26 18.00 C 0.00 0.00 0.00 0.27 0.00 24 0 240 0
29OCT26 18.50 C 0.00 0.00 0.00 0.17 0.00 24 0 90 0
29OCT26 19.00 C 0.00 0.00 0.00 0.11 0.00 24 0 94 0
29OCT26 19.50 C 0.00 0.00 0.00 0.07 0.00 24 0 30 0
29OCT26 20.00 C 0.00 0.00 0.00 0.04 0.00 24 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 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 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 4.70 -0.12 0 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 4.21 -0.10 0 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 3.73 -0.08 0 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 3.25 -0.08 0 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 2.84 -0.01 25 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 2.40 +0.06 25 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 2.00 +0.07 25 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 1.63 +0.06 25 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 1.30 +0.06 25 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 1.02 +0.05 25 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.78 +0.05 25 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.57 +0.01 25 0 60 0
27NOV26 18.00 C 0.00 0.00 0.00 0.42 +0.01 25 0 30 0
27NOV26 18.50 C 0.00 0.00 0.00 0.30 +0.01 25 0 45 0
27NOV26 19.00 C 0.00 0.00 0.00 0.21 +0.01 25 0 15 0
27NOV26 19.50 C 0.00 0.00 0.00 0.15 +0.01 25 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.11 +0.01 25 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.05 +0.01 26 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.02 0.00 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 5.71 -0.16 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.24 -0.03 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.75 -0.07 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.26 -0.05 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.80 -0.03 21 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.33 -0.06 22 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.88 -0.06 22 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.47 +0.04 23 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.08 +0.03 24 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.72 +0.03 24 0 140 0
30DEC26 16.00 C 0.00 0.00 0.00 1.39 +0.01 23 0 260 0
30DEC26 16.50 C 0.00 0.00 0.00 1.15 +0.04 24 0 120 0
30DEC26 17.00 C 0.00 0.00 0.00 0.88 +0.01 24 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.67 -0.02 23 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.53 0.00 24 0 39 0
30DEC26 18.50 C 0.00 0.00 0.00 0.39 0.00 24 0 75 0
30DEC26 19.00 C 0.00 0.00 0.00 0.29 -0.01 24 0 114 0
30DEC26 19.50 C 0.00 0.00 0.00 0.21 -0.01 24 0 410 0
30DEC26 20.00 C 0.00 0.00 0.00 0.15 -0.01 24 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 24 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 -0.01 22 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 27 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 5.84 -0.11 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.37 -0.08 24 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.89 -0.07 23 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.42 -0.05 23 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.97 -0.03 23 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.53 -0.02 23 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.13 +0.02 24 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.71 +0.09 23 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.34 +0.09 23 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.00 +0.09 23 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.70 +0.09 23 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.43 +0.09 23 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.18 +0.08 23 0 4 0
30MAR27 17.50 C 0.00 0.00 0.00 0.98 +0.08 23 0 10 0
30MAR27 18.00 C 0.00 0.00 0.00 0.80 +0.08 23 0 11 0
30MAR27 18.50 C 0.00 0.00 0.00 0.66 +0.07 23 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.53 +0.06 23 0 5 0
30MAR27 19.50 C 0.00 0.00 0.00 0.42 +0.05 23 0 115 0
30MAR27 20.00 C 0.00 0.00 0.00 0.33 +0.04 23 0 368 0
30MAR27 21.00 C 0.00 0.00 0.00 0.20 +0.03 23 0 211 0
30MAR27 22.00 C 0.00 0.00 0.00 0.12 +0.02 23 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.07 +0.01 23 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.04 +0.01 23 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.03 +0.01 24 0 4 0
30MAR27 26.00 C 0.00 0.00 0.00 0.02 +0.01 25 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 5.97 -0.07 29 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 5.50 -0.05 28 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 5.04 -0.03 27 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.59 -0.01 26 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.16 +0.01 26 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.74 +0.02 26 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 3.35 +0.05 26 0 10 0
29JUN27 14.50 C 0.00 0.00 0.00 2.97 +0.14 25 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 2.54 +0.06 23 0 10 0
29JUN27 15.50 C 0.00 0.00 0.00 2.28 +0.12 25 0 2 0
29JUN27 16.00 C 0.00 0.00 0.00 1.97 +0.10 24 0 10 0
29JUN27 16.50 C 0.00 0.00 0.00 1.70 +0.10 24 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 1.45 +0.04 24 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 1.23 +0.07 24 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 1.04 +0.07 24 0 3 0
29JUN27 18.50 C 0.00 0.00 0.00 0.87 +0.05 24 0 70 0
29JUN27 19.00 C 0.00 0.00 0.00 0.72 +0.02 24 0 50 0
29JUN27 19.50 C 0.00 0.00 0.00 0.60 +0.02 24 0 3 0
29JUN27 20.00 C 0.50 0.50 0.50 0.50 +0.02 24 6 201 +6
29JUN27 21.00 C 0.00 0.00 0.00 0.33 +0.01 24 0 140 0
29JUN27 22.00 C 0.00 0.00 0.00 0.22 +0.01 24 0 3 0
29JUN27 23.00 C 0.00 0.00 0.00 0.14 0.00 23 0 12 0
29JUN27 24.00 C 0.00 0.00 0.00 0.09 0.00 23 0 8 0
29JUN27 25.00 C 0.00 0.00 0.00 0.06 0.00 24 0 0 0
TOTAL CALL 9 6,594 +9
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 0.00 107 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 83 0 2 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 72 0 58 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 61 0 58 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 50 0 10 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 40 0 180 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 -0.01 29 0 213 0
28AUG26 16.00 P 0.00 0.00 0.00 0.05 -0.03 28 0 132 0
28AUG26 16.50 P 0.00 0.00 0.00 0.19 -0.05 28 0 327 0
28AUG26 17.00 P 0.60 0.60 0.60 0.48 -0.05 29 33 377 +33
28AUG26 17.50 P 0.00 0.00 0.00 0.88 -0.07 29 0 255 0
28AUG26 18.00 P 0.00 0.00 0.00 1.35 -0.07 0 0 198 0
28AUG26 18.50 P 0.00 0.00 0.00 1.85 -0.07 0 0 15 0
28AUG26 19.00 P 0.00 0.00 0.00 2.35 -0.07 0 0 10 0
28AUG26 19.50 P 0.00 0.00 0.00 2.85 -0.07 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 3.35 -0.07 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 4.37 -0.05 88 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 5.37 -0.05 103 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 6.37 -0.05 117 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 7.37 -0.05 129 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 8.37 -0.05 141 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 9.37 -0.05 152 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 10.37 -0.05 163 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 26 0 103 0
29SEP26 14.50 P 0.00 0.00 0.00 0.02 -0.01 24 0 3 0
29SEP26 15.00 P 0.00 0.00 0.00 0.06 -0.01 25 0 170 0
29SEP26 15.50 P 0.00 0.00 0.00 0.12 -0.02 24 0 168 0
29SEP26 16.00 P 0.26 0.26 0.26 0.23 -0.03 23 30 254 0
29SEP26 16.50 P 0.00 0.00 0.00 0.42 -0.04 23 0 114 0
29SEP26 17.00 P 0.00 0.00 0.00 0.68 -0.06 23 0 134 0
29SEP26 17.50 P 0.00 0.00 0.00 1.04 -0.05 24 0 46 0
29SEP26 18.00 P 1.50 1.50 1.50 1.43 -0.07 23 33 195 +33
29SEP26 18.50 P 0.00 0.00 0.00 1.88 -0.07 24 0 42 0
29SEP26 19.00 P 0.00 0.00 0.00 2.36 -0.06 25 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 2.85 -0.07 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.35 -0.07 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.41 -0.01 48 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.41 -0.01 55 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.41 -0.01 62 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.41 -0.01 69 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.41 -0.01 74 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.39 -0.03 76 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.41 -0.01 85 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 11.41 -0.01 90 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 12.41 -0.01 95 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 13.41 -0.01 100 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 14.41 -0.01 105 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.07 -0.01 24 0 2 0
29OCT26 15.00 P 0.00 0.00 0.00 0.13 -0.02 24 0 14 0
29OCT26 15.50 P 0.00 0.00 0.00 0.23 -0.02 24 0 91 0
29OCT26 16.00 P 0.43 0.43 0.43 0.38 -0.03 24 20 111 +20
29OCT26 16.50 P 0.00 0.00 0.00 0.57 -0.04 23 0 127 0
29OCT26 17.00 P 0.00 0.00 0.00 0.84 -0.04 23 0 172 0
29OCT26 17.50 P 0.00 0.00 0.00 1.17 -0.04 24 0 60 0
29OCT26 18.00 P 0.00 0.00 0.00 1.53 -0.07 23 0 21 0
29OCT26 18.50 P 0.00 0.00 0.00 1.94 -0.08 23 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 2.39 -0.07 24 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 2.95 +0.02 31 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 3.44 +0.02 34 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 4.41 -0.01 38 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 5.41 -0.01 44 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 6.41 -0.01 49 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 7.41 -0.01 54 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 8.41 -0.01 59 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.05 0.00 26 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.08 -0.01 25 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.15 +0.01 26 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.22 -0.02 25 0 2 0
27NOV26 15.50 P 0.00 0.00 0.00 0.35 -0.01 25 0 80 0
27NOV26 16.00 P 0.00 0.00 0.00 0.52 -0.01 25 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.73 -0.01 24 0 30 0
27NOV26 17.00 P 0.00 0.00 0.00 1.01 -0.02 25 0 17 0
27NOV26 17.50 P 0.00 0.00 0.00 1.32 -0.03 25 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 1.66 -0.04 25 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 2.05 -0.05 25 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 2.47 -0.05 25 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 2.98 +0.01 29 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 3.44 0.00 30 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 4.44 +0.02 35 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 5.44 +0.02 40 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 6.44 +0.02 45 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 7.45 +0.03 50 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.06 -0.02 24 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.11 -0.02 24 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.18 -0.03 24 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.28 -0.03 24 0 67 0
30DEC26 15.50 P 0.00 0.00 0.00 0.42 -0.05 24 0 190 0
30DEC26 16.00 P 0.00 0.00 0.00 0.59 -0.05 24 0 263 0
30DEC26 16.50 P 0.00 0.00 0.00 0.81 -0.06 24 0 144 0
30DEC26 17.00 P 0.00 0.00 0.00 1.06 -0.07 23 0 32 0
30DEC26 17.50 P 0.00 0.00 0.00 1.37 -0.07 24 0 3 0
30DEC26 18.00 P 0.00 0.00 0.00 1.71 -0.07 23 0 48 0
30DEC26 18.50 P 0.00 0.00 0.00 2.09 -0.07 24 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 2.49 -0.08 23 0 34 0
30DEC26 19.50 P 0.00 0.00 0.00 3.01 +0.01 27 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.46 0.00 28 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.44 +0.02 32 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.45 +0.03 37 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.45 +0.03 41 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.45 +0.03 45 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.45 +0.03 49 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 9.46 +0.04 53 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 10.45 +0.03 55 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 11.45 +0.03 58 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 12.45 +0.03 61 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 13.45 +0.03 64 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 14.45 +0.03 67 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 0.06 +0.01 24 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.09 +0.01 23 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.14 +0.01 23 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.22 +0.02 23 0 129 0
30MAR27 14.50 P 0.00 0.00 0.00 0.32 +0.02 23 0 3 0
30MAR27 15.00 P 0.00 0.00 0.00 0.45 +0.02 23 0 51 0
30MAR27 15.50 P 0.00 0.00 0.00 0.59 0.00 23 0 4 0
30MAR27 16.00 P 0.00 0.00 0.00 0.78 0.00 23 0 30 0
30MAR27 16.50 P 0.00 0.00 0.00 1.01 -0.01 23 0 33 0
30MAR27 17.00 P 0.00 0.00 0.00 1.27 +0.02 23 0 57 0
30MAR27 17.50 P 0.00 0.00 0.00 1.56 +0.01 23 0 2 0
30MAR27 18.00 P 0.00 0.00 0.00 1.89 +0.01 23 0 20 0
30MAR27 18.50 P 0.00 0.00 0.00 2.24 -0.01 23 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 2.62 -0.02 23 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.09 +0.05 25 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 3.53 +0.07 25 0 11 0
30MAR27 21.00 P 0.00 0.00 0.00 4.45 +0.02 27 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.46 +0.04 31 0 1 0
30MAR27 23.00 P 0.00 0.00 0.00 6.45 +0.03 34 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.46 +0.04 37 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 8.46 +0.04 40 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 9.46 +0.04 43 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 10.46 +0.04 46 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 11.45 +0.03 48 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 12.45 +0.03 51 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 13.45 +0.03 53 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 0.00 24 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.12 -0.01 23 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.19 0.00 24 0 43 0
29JUN27 13.00 P 0.00 0.00 0.00 0.27 -0.01 24 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.38 -0.01 24 0 3 0
29JUN27 14.00 P 0.00 0.00 0.00 0.51 -0.01 24 0 11 0
29JUN27 14.50 P 0.00 0.00 0.00 0.66 +0.01 24 0 51 0
29JUN27 15.00 P 0.00 0.00 0.00 0.83 0.00 23 0 32 0
29JUN27 15.50 P 0.00 0.00 0.00 1.01 -0.03 23 0 2 0
29JUN27 16.00 P 0.00 0.00 0.00 1.24 -0.03 23 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.50 -0.03 23 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.79 -0.03 22 0 6 0
29JUN27 17.50 P 0.00 0.00 0.00 2.10 -0.04 22 0 1 0
29JUN27 18.00 P 0.00 0.00 0.00 2.42 -0.05 22 0 10 0
29JUN27 18.50 P 0.00 0.00 0.00 2.78 -0.13 22 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.15 -0.04 21 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.53 -0.05 21 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 3.93 -0.05 20 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 4.76 -0.06 18 0 9 0
29JUN27 22.00 P 0.00 0.00 0.00 5.66 -0.03 14 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.58 0.00 0 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 7.52 -0.21 0 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 8.47 -0.21 0 0 0 0
TOTAL PUT 116 5,112 +86
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$ 105.200
28AUG26 57.50 C 0.00 0.00 0.00 47.73 +0.99 0 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 45.23 +0.99 0 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 42.74 +1.00 124 0 3 0
28AUG26 65.00 C 40.10 40.10 40.10 40.24 +1.00 112 1 4 +1
28AUG26 67.50 C 0.00 0.00 0.00 37.74 +1.00 99 0 0 0
28AUG26 70.00 C 36.20 36.20 36.20 35.24 +1.00 85 1 2 -1
28AUG26 72.50 C 33.30 33.30 33.30 32.74 +0.99 0 1 3 -1
28AUG26 75.00 C 0.00 0.00 0.00 30.24 +0.99 0 0 2 0
28AUG26 77.50 C 0.00 0.00 0.00 27.74 +0.99 0 0 30 0
28AUG26 80.00 C 0.00 0.00 0.00 25.24 +0.99 0 0 69 0
28AUG26 82.50 C 0.00 0.00 0.00 22.75 +1.00 59 0 15 0
28AUG26 85.00 C 0.00 0.00 0.00 20.25 +1.00 50 0 82 0
28AUG26 87.50 C 0.00 0.00 0.00 17.75 +0.99 41 0 28 0
28AUG26 90.00 C 0.00 0.00 0.00 15.25 +0.99 0 0 110 0
28AUG26 92.50 C 0.00 0.00 0.00 12.75 +0.99 0 0 34 0
28AUG26 95.00 C 0.00 0.00 0.00 10.26 +0.98 28 0 137 0
28AUG26 97.50 C 0.00 0.00 0.00 7.79 +0.91 27 0 28 0
28AUG26 100.00 C 0.00 0.00 0.00 5.43 +0.77 28 0 32 0
28AUG26 102.50 C 0.00 0.00 0.00 3.34 +0.54 27 0 63 0
28AUG26 105.00 C 0.00 0.00 0.00 1.75 +0.29 27 0 35 0
28AUG26 107.50 C 1.02 1.02 0.82 0.78 +0.11 28 3 21 +3
28AUG26 110.00 C 0.00 0.00 0.00 0.27 +0.02 28 0 10 0
28AUG26 112.50 C 0.00 0.00 0.00 0.08 0.00 28 0 1 0
28AUG26 115.00 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 0.01 0.00 31 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 42 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 127.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 59.27 +0.99 92 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 58.27 +1.03 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 57.20 +0.90 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 56.27 +0.97 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 55.28 +1.04 93 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 52.70 +0.90 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 50.20 +0.90 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 47.73 +0.92 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 45.23 +0.92 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 42.74 +0.94 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 40.24 +0.93 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 37.74 +0.92 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 35.24 +0.91 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 32.74 +0.91 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 30.24 +0.91 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 27.74 +0.89 0 0 15 0
29SEP26 80.00 C 0.00 0.00 0.00 25.24 +0.82 0 0 90 0
29SEP26 82.50 C 0.00 0.00 0.00 22.75 +0.87 0 0 66 0
29SEP26 85.00 C 0.00 0.00 0.00 20.27 +0.92 0 0 34 0
29SEP26 87.50 C 0.00 0.00 0.00 17.84 +0.98 27 0 54 0
29SEP26 90.00 C 0.00 0.00 0.00 15.37 +0.96 28 0 21 0
29SEP26 92.50 C 0.00 0.00 0.00 12.94 +0.91 27 0 116 0
29SEP26 95.00 C 0.00 0.00 0.00 10.60 +0.82 27 0 6 0
29SEP26 97.50 C 0.00 0.00 0.00 8.43 +0.72 27 0 55 0
29SEP26 100.00 C 0.00 0.00 0.00 6.48 +0.58 27 0 36 0
29SEP26 102.50 C 4.25 4.50 4.25 4.82 +0.58 27 2 24 -1
29SEP26 105.00 C 0.00 0.00 0.00 3.42 +0.38 27 0 75 0
29SEP26 107.50 C 2.75 2.75 2.65 2.47 +0.21 28 11 56 +11
29SEP26 110.00 C 2.20 2.20 2.20 1.67 +0.14 28 4 29 +4
29SEP26 112.50 C 1.60 1.60 1.57 1.10 +0.10 28 6 31 +5
29SEP26 115.00 C 0.00 0.00 0.00 0.69 +0.06 27 0 6 0
29SEP26 117.50 C 0.00 0.00 0.00 0.42 +0.02 27 0 5 0
29SEP26 120.00 C 0.00 0.00 0.00 0.25 +0.01 27 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.15 +0.01 28 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 0.08 0.00 27 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 0.05 0.00 28 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 47.73 +0.82 0 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 45.23 +0.82 0 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 42.74 +0.82 0 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 40.24 +0.82 0 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 37.74 +0.82 0 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 35.24 +0.81 0 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 32.74 +0.86 0 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 30.24 +0.80 0 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 27.74 +0.85 0 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 25.24 +0.79 0 0 40 0
29OCT26 82.50 C 0.00 0.00 0.00 22.75 +0.79 0 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 20.27 +0.80 0 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 17.86 +0.95 26 0 85 0
29OCT26 90.00 C 0.00 0.00 0.00 15.44 +0.91 26 0 49 0
29OCT26 92.50 C 0.00 0.00 0.00 13.10 +0.82 26 0 45 0
29OCT26 95.00 C 0.00 0.00 0.00 10.92 +0.72 26 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 8.96 +0.62 26 0 40 0
29OCT26 100.00 C 0.00 0.00 0.00 7.00 +0.49 25 0 55 0
29OCT26 102.50 C 0.00 0.00 0.00 5.61 +0.46 25 0 33 0
29OCT26 105.00 C 0.00 0.00 0.00 4.45 +0.35 26 0 79 0
29OCT26 107.50 C 0.00 0.00 0.00 3.53 +0.25 27 0 90 0
29OCT26 110.00 C 0.00 0.00 0.00 2.66 +0.18 26 0 75 0
29OCT26 112.50 C 2.55 2.58 2.55 1.97 +0.13 26 20 50 +5
29OCT26 115.00 C 2.05 2.05 2.05 1.43 +0.08 26 5 5 +3
29OCT26 117.50 C 0.00 0.00 0.00 1.02 +0.05 26 0 15 0
29OCT26 120.00 C 0.00 0.00 0.00 0.72 +0.03 26 0 47 0
29OCT26 122.50 C 1.20 1.20 1.19 0.49 +0.03 26 36 36 +36
29OCT26 125.00 C 0.00 0.00 0.00 0.32 0.00 26 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 0.21 0.00 26 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 30.24 +0.80 0 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 27.74 +0.85 0 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 25.24 +0.79 0 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 22.75 +0.79 0 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 20.27 +0.80 0 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 17.94 +0.93 26 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 15.62 +0.88 26 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 13.44 +0.81 26 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 11.44 +0.73 26 0 20 0
27NOV26 97.50 C 0.00 0.00 0.00 9.64 +0.66 26 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 7.85 +0.64 25 0 6 0
27NOV26 102.50 C 0.00 0.00 0.00 6.50 +0.56 25 0 26 0
27NOV26 105.00 C 0.00 0.00 0.00 5.37 +0.45 26 0 21 0
27NOV26 107.50 C 0.00 0.00 0.00 4.47 +0.40 26 0 30 0
27NOV26 110.00 C 0.00 0.00 0.00 3.54 +0.30 26 0 30 0
27NOV26 112.50 C 0.00 0.00 0.00 2.76 +0.24 26 0 30 0
27NOV26 115.00 C 2.71 2.71 2.71 2.15 +0.21 26 5 55 +5
27NOV26 117.50 C 0.00 0.00 0.00 1.65 +0.18 26 0 34 0
27NOV26 120.00 C 0.00 0.00 0.00 1.25 +0.13 26 0 49 0
27NOV26 122.50 C 1.75 1.76 1.75 0.93 +0.12 26 30 30 +30
27NOV26 125.00 C 0.00 0.00 0.00 0.68 +0.07 26 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 0.49 +0.06 26 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 59.27 +0.99 66 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 58.27 +1.00 62 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 57.20 +0.90 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 56.27 +0.97 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 55.28 +1.00 63 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 52.70 +0.90 0 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 50.21 +0.91 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 47.73 +0.82 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 45.23 +0.82 0 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 42.74 +0.82 0 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 40.28 +0.86 0 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 37.74 +0.82 0 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 35.24 +0.81 0 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 32.74 +0.86 0 0 14 0
30DEC26 75.00 C 0.00 0.00 0.00 30.24 +0.80 0 0 7 0
30DEC26 77.50 C 0.00 0.00 0.00 27.74 +0.85 0 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 25.24 +0.79 0 0 40 0
30DEC26 82.50 C 0.00 0.00 0.00 22.81 +0.85 0 0 40 0
30DEC26 85.00 C 0.00 0.00 0.00 20.45 +0.98 25 0 42 0
30DEC26 87.50 C 0.00 0.00 0.00 18.13 +0.91 25 0 11 0
30DEC26 90.00 C 0.00 0.00 0.00 15.95 +0.87 25 0 28 0
30DEC26 92.50 C 0.00 0.00 0.00 13.93 +0.82 25 0 55 0
30DEC26 95.00 C 0.00 0.00 0.00 12.06 +0.76 25 0 25 0
30DEC26 97.50 C 0.00 0.00 0.00 10.20 +0.65 24 0 20 0
30DEC26 100.00 C 0.00 0.00 0.00 8.67 +0.59 24 0 45 0
30DEC26 102.50 C 0.00 0.00 0.00 7.31 +0.52 24 0 29 0
30DEC26 105.00 C 0.00 0.00 0.00 6.16 +0.49 25 0 25 0
30DEC26 107.50 C 0.00 0.00 0.00 5.14 +0.43 25 0 98 0
30DEC26 110.00 C 0.00 0.00 0.00 4.28 +0.38 25 0 61 0
30DEC26 112.50 C 0.00 0.00 0.00 3.52 +0.40 25 0 108 0
30DEC26 115.00 C 0.00 0.00 0.00 2.84 +0.33 25 0 108 0
30DEC26 117.50 C 0.00 0.00 0.00 2.25 +0.32 25 0 161 0
30DEC26 120.00 C 0.00 0.00 0.00 1.78 +0.23 25 0 17 0
30DEC26 122.50 C 0.00 0.00 0.00 1.40 +0.19 25 0 1 0
30DEC26 125.00 C 0.00 0.00 0.00 1.08 +0.17 25 0 0 0
30DEC26 127.50 C 1.48 1.48 1.48 0.81 +0.10 25 2 32 +2
30MAR27 57.50 C 0.00 0.00 0.00 47.73 +0.82 0 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 45.23 +0.82 0 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 42.74 +0.82 0 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 40.28 +0.86 0 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 37.79 +0.87 0 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 35.37 +0.94 30 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 32.96 +1.01 29 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 30.57 +1.00 28 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 28.28 +0.96 28 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 25.89 +0.94 26 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 23.63 +0.92 25 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 21.49 +0.96 25 0 40 0
30MAR27 87.50 C 0.00 0.00 0.00 19.22 +0.75 24 0 13 0
30MAR27 90.00 C 0.00 0.00 0.00 17.26 +0.84 24 0 20 0
30MAR27 92.50 C 0.00 0.00 0.00 15.40 +0.80 24 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 13.69 +0.65 24 0 12 0
30MAR27 97.50 C 0.00 0.00 0.00 12.11 +0.65 24 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 10.62 +0.60 24 0 7 0
30MAR27 102.50 C 0.00 0.00 0.00 9.27 +0.56 24 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 8.06 +0.51 24 0 4 0
30MAR27 107.50 C 0.00 0.00 0.00 6.98 +0.46 24 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 6.00 +0.40 24 0 0 0
30MAR27 112.50 C 5.21 5.21 5.21 5.20 +0.43 24 3 135 0
30MAR27 115.00 C 4.50 4.50 4.49 4.42 +0.42 24 53 65 +53
30MAR27 117.50 C 3.92 3.92 3.92 3.63 +0.25 24 84 84 +84
30MAR27 120.00 C 0.00 0.00 0.00 3.03 +0.21 24 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 2.63 +0.28 24 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 2.16 +0.27 24 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 1.76 +0.21 24 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 47.73 +0.82 0 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 45.23 +0.82 0 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 42.74 +0.82 0 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 40.33 +0.91 20 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 37.92 +1.00 20 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 35.53 +1.00 21 0 3 0
29JUN27 72.50 C 0.00 0.00 0.00 33.15 +0.99 21 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 30.80 +0.99 21 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 28.50 +0.96 21 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 26.24 +0.93 21 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 24.05 +0.91 21 0 4 0
29JUN27 85.00 C 0.00 0.00 0.00 21.94 +0.87 21 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 20.50 +1.36 23 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 18.65 +0.76 23 0 40 0
29JUN27 92.50 C 0.00 0.00 0.00 16.91 +0.71 23 0 1 0
29JUN27 95.00 C 0.00 0.00 0.00 15.52 +1.37 24 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 13.30 +0.61 22 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 11.90 +0.54 22 0 8 0
29JUN27 102.50 C 0.00 0.00 0.00 10.62 +0.54 22 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 9.43 +0.46 23 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 8.34 +0.45 23 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 7.37 +0.38 23 0 1 0
29JUN27 112.50 C 0.00 0.00 0.00 6.46 +0.36 23 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 5.68 +0.31 23 0 4 0
29JUN27 117.50 C 0.00 0.00 0.00 4.94 +0.30 23 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 4.31 +0.24 23 0 4 0
29JUN27 122.50 C 0.00 0.00 0.00 3.76 +0.26 23 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 3.34 +0.10 23 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 2.88 +0.19 23 0 6 0
TOTAL CALL 267 3,925 +239
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 0.01 0.00 97 0 45 0
28AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 89 0 15 0
28AUG26 77.50 P 0.00 0.00 0.00 0.01 0.00 81 0 30 0
28AUG26 80.00 P 0.00 0.00 0.00 0.01 0.00 73 0 153 0
28AUG26 82.50 P 0.00 0.00 0.00 0.01 0.00 66 0 61 0
28AUG26 85.00 P 0.00 0.00 0.00 0.01 0.00 59 0 66 0
28AUG26 87.50 P 0.00 0.00 0.00 0.01 0.00 51 0 39 0
28AUG26 90.00 P 0.00 0.00 0.00 0.01 0.00 44 0 137 0
28AUG26 92.50 P 0.00 0.00 0.00 0.01 0.00 37 0 62 0
28AUG26 95.00 P 0.00 0.00 0.00 0.01 -0.02 30 0 98 0
28AUG26 97.50 P 0.00 0.00 0.00 0.04 -0.08 28 0 53 0
28AUG26 100.00 P 0.00 0.00 0.00 0.18 -0.22 28 0 80 0
28AUG26 102.50 P 0.00 0.00 0.00 0.57 -0.46 27 0 36 0
28AUG26 105.00 P 1.16 1.51 1.16 1.50 -0.70 27 32 32 +16
28AUG26 107.50 P 2.60 2.60 2.60 3.00 -0.89 27 1 1 +1
28AUG26 110.00 P 0.00 0.00 0.00 5.02 -0.97 27 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 7.34 -1.00 27 0 0 0
28AUG26 115.00 P 9.80 9.80 9.50 9.80 -1.00 0 2 2 -1
28AUG26 117.50 P 0.00 0.00 0.00 12.30 -1.00 0 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 14.80 -1.35 0 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 17.30 -1.19 0 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 19.80 -1.20 0 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 22.30 -1.19 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 79 0 1 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 77 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 72 0 6 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 68 0 17 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 63 0 45 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 59 0 7 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 55 0 30 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 51 0 11 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 47 0 6 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 43 0 6 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 40 0 30 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 36 0 60 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 33 0 50 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 30 0 22 0
29SEP26 82.50 P 0.00 0.00 0.00 0.02 -0.01 29 0 147 0
29SEP26 85.00 P 0.00 0.00 0.00 0.04 -0.03 27 0 110 0
29SEP26 87.50 P 0.00 0.00 0.00 0.10 -0.06 28 0 9 0
29SEP26 90.00 P 0.00 0.00 0.00 0.21 -0.09 27 0 22 0
29SEP26 92.50 P 0.00 0.00 0.00 0.40 -0.17 27 0 55 0
29SEP26 95.00 P 0.00 0.00 0.00 0.72 -0.26 27 0 51 0
29SEP26 97.50 P 0.00 0.00 0.00 1.24 -0.35 27 0 19 0
29SEP26 100.00 P 1.71 1.80 1.71 1.95 -0.48 27 8 96 +8
29SEP26 102.50 P 2.90 2.90 2.90 2.94 -0.66 27 7 7 +7
29SEP26 105.00 P 4.20 4.20 4.20 4.35 -0.79 28 2 2 +2
29SEP26 107.50 P 0.00 0.00 0.00 5.82 -0.80 27 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 7.60 -0.86 27 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 9.57 -0.90 27 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 11.70 -0.94 27 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 13.96 -0.96 27 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 16.30 -0.98 27 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 18.71 -1.15 27 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 21.46 -0.88 37 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 23.85 -0.92 38 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 35 0 15 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 33 0 15 0
29OCT26 72.50 P 0.00 0.00 0.00 0.01 0.00 30 0 30 0
29OCT26 75.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 15 0
29OCT26 77.50 P 0.00 0.00 0.00 0.02 -0.01 27 0 60 0
29OCT26 80.00 P 0.00 0.00 0.00 0.04 -0.03 26 0 30 0
29OCT26 82.50 P 0.00 0.00 0.00 0.09 -0.04 26 0 30 0
29OCT26 85.00 P 0.00 0.00 0.00 0.17 -0.08 26 0 31 0
29OCT26 87.50 P 0.00 0.00 0.00 0.31 -0.13 26 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 0.52 -0.18 26 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 0.84 -0.26 26 0 64 0
29OCT26 95.00 P 0.00 0.00 0.00 1.32 -0.33 26 0 15 0
29OCT26 97.50 P 0.00 0.00 0.00 1.97 -0.41 26 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 2.80 -0.49 26 0 15 0
29OCT26 102.50 P 0.00 0.00 0.00 4.03 -0.42 27 0 5 0
29OCT26 105.00 P 0.00 0.00 0.00 5.23 -0.71 26 0 6 0
29OCT26 107.50 P 0.00 0.00 0.00 6.89 -0.74 27 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 8.62 -0.85 28 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 10.52 -0.57 28 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 12.21 -0.93 26 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 14.34 -0.96 26 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 16.58 -1.20 26 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 18.89 -1.32 26 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 21.76 -0.79 34 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 24.10 -0.82 34 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 0.06 -0.02 26 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 0.12 -0.03 26 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 0.21 -0.05 26 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 0.35 -0.08 26 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 0.56 -0.11 25 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 0.87 -0.15 25 0 20 0
27NOV26 92.50 P 0.00 0.00 0.00 1.29 -0.22 25 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 1.86 -0.27 25 0 30 0
27NOV26 97.50 P 0.00 0.00 0.00 2.58 -0.33 25 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 3.47 -0.40 25 0 15 0
27NOV26 102.50 P 0.00 0.00 0.00 4.59 -0.50 25 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 5.97 -0.56 26 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 7.55 -0.64 26 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 9.27 -0.73 27 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 11.09 -0.45 27 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 12.69 -0.81 26 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 14.74 -0.84 26 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 16.89 -1.13 26 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 19.12 -1.16 26 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 21.94 -0.61 31 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 24.23 -0.78 31 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 46 0 6 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 44 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 40 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 35 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 30 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 0.01 0.00 28 0 4 0
30DEC26 67.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.04 0.00 25 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 0.07 -0.01 25 0 4 0
30DEC26 77.50 P 0.00 0.00 0.00 0.13 -0.01 25 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 0.21 -0.03 25 0 40 0
30DEC26 82.50 P 0.00 0.00 0.00 0.35 -0.04 25 0 56 0
30DEC26 85.00 P 0.00 0.00 0.00 0.56 -0.06 25 0 15 0
30DEC26 87.50 P 0.00 0.00 0.00 0.85 -0.09 25 0 12 0
30DEC26 90.00 P 1.18 1.18 1.18 1.25 -0.14 25 3 8 +3
30DEC26 92.50 P 0.00 0.00 0.00 1.69 -0.17 25 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 2.31 -0.23 25 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 3.07 -0.28 24 0 184 0
30DEC26 100.00 P 0.00 0.00 0.00 4.00 -0.32 24 0 282 0
30DEC26 102.50 P 0.00 0.00 0.00 5.09 -0.42 24 0 92 0
30DEC26 105.00 P 0.00 0.00 0.00 6.38 -0.59 24 0 93 0
30DEC26 107.50 P 0.00 0.00 0.00 7.92 -0.61 25 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 9.64 -0.66 25 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 11.49 -0.68 26 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 13.42 -0.40 26 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 15.08 -0.77 25 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 17.17 -1.01 25 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 19.35 -0.98 25 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 22.00 -0.56 28 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 24.23 -0.78 28 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.01 0.00 27 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 0.02 +0.01 25 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.03 0.00 24 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 0.05 0.00 24 0 2 0
30MAR27 70.00 P 0.00 0.00 0.00 0.08 -0.01 24 0 4 0
30MAR27 72.50 P 0.00 0.00 0.00 0.14 -0.01 24 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 0.23 -0.02 24 0 1 0
30MAR27 77.50 P 0.00 0.00 0.00 0.35 -0.03 24 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 0.52 -0.06 24 0 2 0
30MAR27 82.50 P 0.00 0.00 0.00 0.76 -0.07 24 0 3 0
30MAR27 85.00 P 0.00 0.00 0.00 1.09 -0.11 24 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 1.46 -0.14 23 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 1.95 -0.15 23 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 2.53 -0.20 23 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 3.27 -0.43 23 0 130 0
30MAR27 97.50 P 0.00 0.00 0.00 4.12 -0.54 23 0 211 0
30MAR27 100.00 P 4.91 5.05 4.91 5.07 -0.67 23 77 100 +77
30MAR27 102.50 P 6.08 6.08 6.08 6.35 -0.35 24 6 6 +6
30MAR27 105.00 P 7.43 7.43 7.43 7.88 -0.10 24 18 18 +18
30MAR27 107.50 P 0.00 0.00 0.00 8.94 -0.57 23 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 10.57 -0.61 24 0 2 0
30MAR27 112.50 P 0.00 0.00 0.00 12.31 -0.64 24 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 14.14 -0.47 24 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 15.86 -0.71 24 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 17.82 -0.79 24 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 20.28 -0.65 25 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 22.41 -0.47 25 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 24.59 -0.51 26 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 0.05 0.00 24 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 0.08 -0.01 23 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 0.13 -0.03 23 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 0.21 -0.03 23 0 1 0
29JUN27 72.50 P 0.00 0.00 0.00 0.31 -0.06 23 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 0.47 -0.06 23 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 0.67 -0.09 23 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 0.93 -0.12 23 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 1.27 -0.18 23 0 1 0
29JUN27 85.00 P 0.00 0.00 0.00 1.74 -0.18 24 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 2.25 -0.23 24 0 2 0
29JUN27 90.00 P 0.00 0.00 0.00 2.87 -0.25 24 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 3.60 -0.31 24 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 4.41 -0.38 24 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 5.39 -0.39 24 0 1 0
29JUN27 100.00 P 0.00 0.00 0.00 6.45 -0.46 24 0 4 0
29JUN27 102.50 P 0.00 0.00 0.00 7.64 -0.48 24 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 8.95 -0.55 24 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 10.36 -0.58 24 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 11.91 -0.64 24 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 13.54 -0.68 24 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 14.86 -1.17 23 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 16.65 -1.25 23 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 19.10 -0.80 25 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 21.13 -0.82 25 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 23.25 -0.87 26 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 25.44 -0.89 26 0 0 0
TOTAL PUT 156 3,487 +137
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$ 457.000
21AUG26 340.00 C 0.00 0.00 0.00 117.00 +4.29 0 0 0 0
21AUG26 345.00 C 0.00 0.00 0.00 112.00 +4.29 0 0 0 0
21AUG26 350.00 C 0.00 0.00 0.00 107.00 +4.28 0 0 0 0
21AUG26 355.00 C 0.00 0.00 0.00 102.00 +4.28 0 0 0 0
21AUG26 360.00 C 89.00 89.00 89.00 97.00 +3.78 0 5 0 -5
21AUG26 365.00 C 0.00 0.00 0.00 92.00 +4.28 0 0 0 0
21AUG26 370.00 C 0.00 0.00 0.00 87.00 +4.28 0 0 0 0
21AUG26 375.00 C 0.00 0.00 0.00 82.00 +4.27 0 0 0 0
21AUG26 380.00 C 0.00 0.00 0.00 77.00 +4.27 0 0 0 0
21AUG26 385.00 C 0.00 0.00 0.00 72.00 +4.27 0 0 0 0
21AUG26 390.00 C 0.00 0.00 0.00 67.00 +4.26 0 0 0 0
21AUG26 395.00 C 0.00 0.00 0.00 62.00 +4.26 0 0 0 0
21AUG26 400.00 C 0.00 0.00 0.00 57.00 +4.25 0 0 0 0
21AUG26 405.00 C 0.00 0.00 0.00 52.00 +4.25 0 0 0 0
21AUG26 410.00 C 0.00 0.00 0.00 47.00 +4.29 0 0 0 0
21AUG26 415.00 C 0.00 0.00 0.00 42.00 +4.43 0 0 0 0
21AUG26 420.00 C 27.00 27.00 27.00 37.00 +4.55 0 1 0 -3
21AUG26 425.00 C 0.00 0.00 0.00 32.00 +4.66 0 0 0 0
21AUG26 430.00 C 16.60 19.07 16.60 27.00 +4.75 0 90 0 -121
21AUG26 435.00 C 11.84 17.16 11.84 22.00 +4.77 0 151 0 -167
21AUG26 440.00 C 8.00 16.00 6.94 17.00 +4.66 0 196 0 -160
21AUG26 445.00 C 3.95 10.63 2.20 12.00 +4.28 0 502 0 -419
21AUG26 450.00 C 2.10 6.80 0.50 7.00 +3.27 0 2,831 3 -1,075
21AUG26 455.00 C 1.54 2.20 0.08 2.00 +0.08 0 2,481 52 -1,238
21AUG26 460.00 C 0.50 0.50 0.01 0.00 -0.96 0 227 2,012 -85
21AUG26 465.00 C 0.06 0.07 0.01 0.00 -0.55 0 67 1,114 -36
21AUG26 470.00 C 0.06 0.06 0.01 0.00 -0.33 0 348 1,540 -105
21AUG26 475.00 C 0.07 0.07 0.07 0.00 -0.22 0 2 483 0
21AUG26 480.00 C 0.01 0.01 0.01 0.00 -0.15 0 41 978 -1
21AUG26 485.00 C 0.00 0.00 0.00 0.00 -0.11 0 0 175 0
21AUG26 490.00 C 0.00 0.00 0.00 0.00 -0.08 0 0 244 0
21AUG26 495.00 C 0.00 0.00 0.00 0.00 -0.06 0 0 136 0
21AUG26 500.00 C 0.00 0.00 0.00 0.00 -0.05 0 0 1,045 0
21AUG26 505.00 C 0.00 0.00 0.00 0.00 -0.04 0 0 483 0
21AUG26 510.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 294 0
21AUG26 515.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 123 0
21AUG26 520.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 176 0
21AUG26 525.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 153 0
21AUG26 530.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 263 0
21AUG26 535.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 107 0
21AUG26 540.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 89 0
21AUG26 545.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 185 0
21AUG26 550.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 285 0
21AUG26 555.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 615 0
21AUG26 560.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 75 0
21AUG26 565.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 570.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 575.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 70 0
21AUG26 580.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28AUG26 220.00 C 0.00 0.00 0.00 237.12 +3.22 0 0 0 0
28AUG26 225.00 C 0.00 0.00 0.00 232.13 +3.23 145 0 0 0
28AUG26 230.00 C 0.00 0.00 0.00 227.13 +3.90 128 0 671 0
28AUG26 235.00 C 213.28 213.48 210.88 222.13 +4.10 0 330 684 -246
28AUG26 240.00 C 0.00 0.00 0.00 217.13 +3.25 0 0 177 0
28AUG26 245.00 C 0.00 0.00 0.00 212.14 +3.25 125 0 120 0
28AUG26 250.00 C 0.00 0.00 0.00 207.14 +3.31 0 0 90 0
28AUG26 255.00 C 0.00 0.00 0.00 202.14 +3.24 0 0 74 0
28AUG26 260.00 C 0.00 0.00 0.00 197.15 +3.87 118 0 76 0
28AUG26 265.00 C 0.00 0.00 0.00 192.15 +3.24 105 0 60 0
28AUG26 270.00 C 0.00 0.00 0.00 187.15 +3.30 0 0 60 0
28AUG26 275.00 C 0.00 0.00 0.00 182.15 +3.21 0 0 30 0
28AUG26 280.00 C 0.00 0.00 0.00 177.16 +3.21 100 0 0 0
28AUG26 285.00 C 0.00 0.00 0.00 172.16 +3.22 0 0 865 0
28AUG26 290.00 C 0.00 0.00 0.00 167.16 +3.20 0 0 30 0
28AUG26 295.00 C 0.00 0.00 0.00 162.17 +3.31 93 0 300 0
28AUG26 300.00 C 0.00 0.00 0.00 157.17 +3.23 83 0 725 0
28AUG26 310.00 C 0.00 0.00 0.00 147.17 +3.24 0 0 700 0
28AUG26 320.00 C 0.00 0.00 0.00 137.18 +3.19 64 0 90 0
28AUG26 330.00 C 0.00 0.00 0.00 127.19 +3.19 71 0 30 0
28AUG26 340.00 C 0.00 0.00 0.00 117.19 +3.18 0 0 200 0
28AUG26 350.00 C 0.00 0.00 0.00 107.20 +3.18 57 0 420 0
28AUG26 360.00 C 89.07 89.07 89.07 97.20 +3.79 0 13 560 -13
28AUG26 370.00 C 0.00 0.00 0.00 87.21 +4.49 44 0 122 0
28AUG26 380.00 C 0.00 0.00 0.00 77.21 +4.48 0 0 676 0
28AUG26 390.00 C 0.00 0.00 0.00 67.22 +4.48 32 0 198 0
28AUG26 400.00 C 53.00 53.00 53.00 57.23 +4.48 31 1 415 -1
28AUG26 410.00 C 0.00 0.00 0.00 47.25 +4.54 29 0 1,279 0
28AUG26 420.00 C 0.00 0.00 0.00 37.37 +4.53 29 0 2,660 -1
28AUG26 430.00 C 18.20 28.00 18.20 28.00 +4.30 32 101 3,952 +99
28AUG26 440.00 C 11.06 18.40 11.06 18.40 +2.40 25 79 14,308 -13
28AUG26 450.00 C 7.76 11.00 5.50 11.14 +2.14 27 1,093 5,881 +13
28AUG26 460.00 C 4.50 6.00 2.60 6.00 +1.19 28 3,202 10,800 +276
28AUG26 470.00 C 2.12 3.00 1.35 3.11 +0.76 30 1,821 13,406 +759
28AUG26 480.00 C 1.20 1.56 0.83 1.65 +0.59 33 1,089 14,512 +346
28AUG26 490.00 C 0.90 0.90 0.52 0.89 +0.44 36 1,177 9,958 +216
28AUG26 500.00 C 0.50 0.52 0.41 0.50 +0.32 38 900 13,122 -71
28AUG26 510.00 C 0.45 0.45 0.35 0.30 +0.23 41 297 13,000 -145
28AUG26 520.00 C 0.28 0.37 0.28 0.18 +0.15 43 327 5,910 -214
28AUG26 530.00 C 0.28 0.30 0.27 0.12 +0.11 46 178 25,220 -33
28AUG26 540.00 C 0.28 0.28 0.23 0.08 +0.07 49 48 21,566 -35
28AUG26 550.00 C 0.20 0.22 0.19 0.06 +0.05 52 135 13,925 -134
28AUG26 560.00 C 0.15 0.20 0.12 0.04 +0.03 54 119 10,784 -71
28AUG26 570.00 C 0.16 0.18 0.15 0.03 +0.02 56 109 12,201 -5
28AUG26 580.00 C 0.10 0.16 0.10 0.02 +0.01 58 108 29,677 -50
28AUG26 590.00 C 0.09 0.09 0.09 0.01 0.00 58 124 12,215 -124
28AUG26 600.00 C 0.00 0.00 0.00 0.01 0.00 62 2 28,380 -2
28AUG26 610.00 C 0.00 0.00 0.00 0.01 0.00 65 0 3,119 0
28AUG26 620.00 C 0.00 0.00 0.00 0.01 0.00 69 0 3,187 0
28AUG26 630.00 C 0.00 0.00 0.00 0.01 0.00 72 0 2,800 0
28AUG26 640.00 C 0.00 0.00 0.00 0.01 0.00 75 0 2,407 0
28AUG26 650.00 C 0.01 0.01 0.01 0.01 0.00 78 5 27,120 -5
28AUG26 660.00 C 0.00 0.00 0.00 0.01 0.00 81 0 3,900 0
28AUG26 670.00 C 0.00 0.00 0.00 0.01 0.00 84 0 1,878 0
28AUG26 680.00 C 0.00 0.00 0.00 0.01 0.00 87 0 1,566 0
28AUG26 690.00 C 0.00 0.00 0.00 0.01 0.00 90 0 941 0
28AUG26 700.00 C 0.00 0.00 0.00 0.01 0.00 93 0 1,275 0
28AUG26 710.00 C 0.01 0.01 0.01 0.01 0.00 96 203 809 +16
28AUG26 720.00 C 0.01 0.01 0.01 0.01 0.00 99 23 1,541 +23
28AUG26 730.00 C 0.01 0.01 0.01 0.01 0.00 102 1 1,394 +1
28AUG26 740.00 C 0.00 0.00 0.00 0.01 0.00 104 0 930 0
28AUG26 750.00 C 0.00 0.00 0.00 0.01 0.00 107 0 2,301 0
28AUG26 760.00 C 0.00 0.00 0.00 0.01 0.00 110 0 100 0
28AUG26 770.00 C 0.00 0.00 0.00 0.01 0.00 112 0 335 0
28AUG26 780.00 C 0.00 0.00 0.00 0.01 0.00 115 0 92 0
28AUG26 790.00 C 0.00 0.00 0.00 0.01 0.00 117 0 286 0
29SEP26 220.00 C 0.00 0.00 0.00 237.69 +3.79 62 0 90 0
29SEP26 225.00 C 0.00 0.00 0.00 232.70 +3.80 0 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 227.72 +3.37 55 0 2,130 0
29SEP26 235.00 C 0.00 0.00 0.00 222.73 +3.36 0 0 60 0
29SEP26 240.00 C 0.00 0.00 0.00 217.75 +3.58 0 0 30 0
29SEP26 245.00 C 0.00 0.00 0.00 212.77 +3.58 55 0 61 0
29SEP26 250.00 C 0.00 0.00 0.00 207.78 +3.35 0 0 30 0
29SEP26 255.00 C 0.00 0.00 0.00 202.80 +3.90 50 0 60 0
29SEP26 260.00 C 0.00 0.00 0.00 197.81 +3.96 0 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 192.15 +3.24 0 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 187.84 +3.48 0 0 27 0
29SEP26 275.00 C 0.00 0.00 0.00 182.86 +3.55 39 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 177.88 +3.54 44 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 172.89 +3.52 0 0 30 0
29SEP26 290.00 C 0.00 0.00 0.00 167.16 +2.55 0 0 30 0
29SEP26 295.00 C 0.00 0.00 0.00 162.17 +3.12 0 0 30 0
29SEP26 300.00 C 0.00 0.00 0.00 157.17 +3.10 0 0 60 0
29SEP26 310.00 C 0.00 0.00 0.00 147.20 +3.06 0 0 60 0
29SEP26 320.00 C 0.00 0.00 0.00 137.27 +3.05 0 0 60 0
29SEP26 330.00 C 0.00 0.00 0.00 127.34 +3.26 0 0 60 0
29SEP26 340.00 C 0.00 0.00 0.00 117.44 +2.96 0 0 90 0
29SEP26 350.00 C 101.00 104.95 101.00 107.57 +2.97 0 31 270 +31
29SEP26 360.00 C 0.00 0.00 0.00 97.84 +2.70 0 0 242 0
29SEP26 370.00 C 0.00 0.00 0.00 88.44 +2.87 31 0 344 0
29SEP26 380.00 C 0.00 0.00 0.00 78.73 +3.01 31 0 583 0
29SEP26 390.00 C 0.00 0.00 0.00 69.21 +5.03 30 0 468 0
29SEP26 400.00 C 0.00 0.00 0.00 59.98 +4.79 30 0 1,074 0
29SEP26 410.00 C 0.00 0.00 0.00 51.13 +3.75 30 0 2,539 -10
29SEP26 420.00 C 0.00 0.00 0.00 42.97 +3.63 30 0 1,263 0
29SEP26 430.00 C 28.30 28.30 26.50 34.44 +2.12 28 11 2,844 +6
29SEP26 440.00 C 21.00 27.06 21.00 27.31 +2.01 28 62 9,580 +31
29SEP26 450.00 C 17.18 21.58 15.70 21.58 +1.79 28 2,660 9,643 +771
29SEP26 460.00 C 13.30 16.80 12.00 16.80 +1.57 29 1,104 11,361 +507
29SEP26 470.00 C 10.50 12.26 9.00 12.85 +1.33 29 1,984 10,363 +564
29SEP26 480.00 C 7.58 9.78 6.85 9.78 +1.19 30 733 9,526 +43
29SEP26 490.00 C 6.00 7.45 5.36 7.45 +1.13 31 1,015 19,246 +199
29SEP26 500.00 C 4.65 5.80 4.00 5.73 +1.15 32 1,103 24,213 +87
29SEP26 510.00 C 3.48 4.38 3.16 4.27 +0.98 32 1,158 9,491 -430
29SEP26 520.00 C 2.82 3.46 2.57 3.18 +0.84 33 627 15,491 -81
29SEP26 530.00 C 2.30 2.75 2.08 2.36 +0.71 33 407 10,772 +48
29SEP26 540.00 C 1.89 2.14 1.74 1.75 +0.59 34 454 9,655 +415
29SEP26 550.00 C 1.56 1.85 1.54 1.30 +0.50 34 486 37,875 -98
29SEP26 560.00 C 0.00 0.00 0.00 0.97 +0.41 35 0 9,744 0
29SEP26 570.00 C 1.28 1.28 1.28 0.73 +0.35 35 22 8,087 +22
29SEP26 580.00 C 1.00 1.09 1.00 0.55 +0.28 36 49 12,412 +38
29SEP26 590.00 C 0.91 0.91 0.91 0.41 +0.23 36 12 5,202 +10
29SEP26 600.00 C 0.90 0.90 0.85 0.31 +0.18 37 522 25,012 +320
29SEP26 610.00 C 0.79 0.79 0.78 0.24 +0.15 38 111 5,581 -101
29SEP26 620.00 C 0.75 0.75 0.75 0.18 +0.12 38 2 10,243 0
29SEP26 630.00 C 0.00 0.00 0.00 0.14 +0.10 39 0 5,191 0
29SEP26 640.00 C 0.55 0.60 0.55 0.11 +0.08 39 10 8,764 0
29SEP26 650.00 C 0.00 0.00 0.00 0.09 +0.07 40 0 30,029 0
29SEP26 660.00 C 0.00 0.00 0.00 0.07 +0.06 40 0 6,963 0
29SEP26 670.00 C 0.00 0.00 0.00 0.06 +0.05 41 0 3,226 0
29SEP26 680.00 C 0.00 0.00 0.00 0.05 +0.04 42 0 11,139 0
29SEP26 690.00 C 0.37 0.37 0.37 0.04 +0.03 42 5 443 +5
29SEP26 700.00 C 0.00 0.00 0.00 0.03 +0.02 43 0 3,306 0
29SEP26 710.00 C 0.00 0.00 0.00 0.02 +0.01 42 0 1,066 0
29SEP26 720.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1,902 0
29SEP26 730.00 C 0.00 0.00 0.00 0.01 0.00 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 48 0 2,299 0
29SEP26 790.00 C 0.00 0.00 0.00 0.01 0.00 49 0 875 0
29SEP26 800.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1,521 0
29SEP26 810.00 C 0.00 0.00 0.00 0.01 0.00 51 0 299 0
29SEP26 820.00 C 0.00 0.00 0.00 0.01 0.00 52 0 824 0
29SEP26 830.00 C 0.00 0.00 0.00 0.01 0.00 53 0 506 0
29SEP26 840.00 C 0.00 0.00 0.00 0.01 0.00 54 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 62 0 560 0
29SEP26 940.00 C 0.00 0.00 0.00 0.01 0.00 63 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 67 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 0.00 237.69 +1.54 0 0 0 0
29OCT26 225.00 C 0.00 0.00 0.00 232.70 +1.51 0 0 0 0
29OCT26 230.00 C 0.00 0.00 0.00 228.27 +2.02 0 0 0 0
29OCT26 235.00 C 0.00 0.00 0.00 223.30 +2.05 42 0 0 0
29OCT26 240.00 C 0.00 0.00 0.00 218.33 +2.04 43 0 0 0
29OCT26 245.00 C 0.00 0.00 0.00 213.35 +2.04 0 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 207.78 +1.40 0 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 202.80 +1.40 0 0 150 0
29OCT26 260.00 C 0.00 0.00 0.00 197.81 +1.38 0 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 192.97 +0.92 0 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 187.84 +0.75 0 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 182.86 +0.72 0 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 177.88 +1.27 0 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 172.89 +0.65 0 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 167.37 +0.65 0 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 163.30 +1.55 0 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 157.53 +0.68 0 0 30 0
29OCT26 310.00 C 0.00 0.00 0.00 147.62 +0.57 0 0 0 0
29OCT26 320.00 C 0.00 0.00 0.00 137.80 +0.58 0 0 0 0
29OCT26 330.00 C 0.00 0.00 0.00 128.00 +0.83 0 0 21 0
29OCT26 340.00 C 0.00 0.00 0.00 118.23 +1.13 0 0 60 0
29OCT26 350.00 C 0.00 0.00 0.00 109.60 +2.46 33 0 0 0
29OCT26 360.00 C 0.00 0.00 0.00 100.01 +2.69 32 0 60 0
29OCT26 370.00 C 0.00 0.00 0.00 89.34 +1.64 24 0 30 0
29OCT26 380.00 C 0.00 0.00 0.00 80.88 +2.53 30 0 37 0
29OCT26 390.00 C 0.00 0.00 0.00 71.91 +4.59 30 0 6 0
29OCT26 400.00 C 0.00 0.00 0.00 63.32 +4.35 30 0 455 0
29OCT26 410.00 C 0.00 0.00 0.00 55.17 +4.09 29 0 610 0
29OCT26 420.00 C 0.00 0.00 0.00 47.55 +3.82 29 0 667 0
29OCT26 430.00 C 0.00 0.00 0.00 40.52 +3.55 29 0 4,876 0
29OCT26 440.00 C 28.10 32.53 27.32 34.14 +2.37 29 4 2,021 +1
29OCT26 450.00 C 23.60 24.50 22.20 27.92 +1.78 29 13 4,031 +3
29OCT26 460.00 C 20.31 23.41 18.46 23.41 +1.79 29 495 8,697 +315
29OCT26 470.00 C 15.50 19.29 14.96 19.29 +1.52 30 2,260 3,392 +145
29OCT26 480.00 C 12.61 15.86 12.61 15.86 +1.35 30 192 4,247 -20
29OCT26 490.00 C 10.24 12.95 10.12 12.95 +1.15 30 980 4,730 -297
29OCT26 500.00 C 8.30 10.24 8.30 10.43 +0.88 31 485 5,996 +154
29OCT26 510.00 C 6.83 8.53 6.73 8.53 +0.83 31 688 3,687 +324
29OCT26 520.00 C 5.67 7.20 5.67 6.89 +0.70 31 200 3,461 +8
29OCT26 530.00 C 5.10 5.50 4.70 5.52 +0.55 32 64 1,774 -5
29OCT26 540.00 C 4.30 4.60 4.30 4.41 +0.42 32 2 2,249 +2
29OCT26 550.00 C 3.56 4.00 3.50 3.52 +0.33 32 37 6,174 +20
29OCT26 560.00 C 3.00 3.31 2.95 2.81 +0.25 33 112 9,082 +6
29OCT26 570.00 C 2.54 3.10 2.54 2.24 +0.19 33 52 8,819 -52
29OCT26 580.00 C 0.00 0.00 0.00 1.78 +0.14 33 0 2,325 0
29OCT26 590.00 C 0.00 0.00 0.00 1.42 +0.10 33 0 925 0
29OCT26 600.00 C 1.90 1.90 1.88 1.14 +0.08 34 45 1,441 +35
29OCT26 610.00 C 1.73 1.76 1.73 0.91 +0.05 34 32 972 +2
29OCT26 620.00 C 0.00 0.00 0.00 0.73 +0.04 34 0 2,367 0
29OCT26 630.00 C 1.38 1.38 1.38 0.59 +0.03 35 10 246 +10
29OCT26 640.00 C 0.00 0.00 0.00 0.47 +0.02 35 0 339 0
29OCT26 650.00 C 1.07 1.07 1.07 0.38 +0.01 35 30 975 +30
29OCT26 660.00 C 0.00 0.00 0.00 0.31 +0.01 36 0 369 0
29OCT26 670.00 C 0.00 0.00 0.00 0.25 0.00 36 0 414 0
29OCT26 680.00 C 0.00 0.00 0.00 0.20 0.00 36 0 463 0
29OCT26 690.00 C 0.00 0.00 0.00 0.17 0.00 37 0 321 0
29OCT26 700.00 C 0.00 0.00 0.00 0.14 0.00 37 0 443 0
29OCT26 710.00 C 0.00 0.00 0.00 0.11 -0.01 37 0 172 0
29OCT26 720.00 C 0.00 0.00 0.00 0.10 0.00 38 0 61 0
29OCT26 730.00 C 0.00 0.00 0.00 0.08 0.00 38 0 33 0
29OCT26 740.00 C 0.00 0.00 0.00 0.07 0.00 38 0 119 0
29OCT26 750.00 C 0.00 0.00 0.00 0.06 0.00 39 0 209 0
29OCT26 760.00 C 0.00 0.00 0.00 0.05 0.00 39 0 307 0
29OCT26 770.00 C 0.00 0.00 0.00 0.04 0.00 39 0 62 0
29OCT26 780.00 C 0.00 0.00 0.00 0.03 0.00 39 0 61 0
29OCT26 790.00 C 0.00 0.00 0.00 0.02 0.00 39 0 106 0
29OCT26 800.00 C 0.00 0.00 0.00 0.01 0.00 37 0 499 0
27NOV26 220.00 C 0.00 0.00 0.00 238.32 +1.34 0 0 0 0
27NOV26 225.00 C 0.00 0.00 0.00 234.64 +2.61 68 0 0 0
27NOV26 230.00 C 0.00 0.00 0.00 228.42 +1.33 0 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 224.46 +3.21 61 0 0 0
27NOV26 240.00 C 0.00 0.00 0.00 219.51 +2.38 59 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 214.52 +3.21 57 0 0 0
27NOV26 250.00 C 0.00 0.00 0.00 209.57 +3.19 55 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 204.63 +3.23 54 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 199.74 +3.31 53 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 194.74 +2.32 51 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 189.86 +2.77 51 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 185.17 +2.53 52 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 179.03 +1.34 0 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 173.45 +0.62 0 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 169.22 +1.28 0 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 164.33 +1.27 28 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 160.37 +2.20 44 0 0 0
27NOV26 310.00 C 0.00 0.00 0.00 150.56 +2.14 42 0 0 0
27NOV26 320.00 C 0.00 0.00 0.00 140.83 +2.46 40 0 0 0
27NOV26 330.00 C 0.00 0.00 0.00 130.79 +2.37 36 0 0 0
27NOV26 340.00 C 0.00 0.00 0.00 121.08 +2.49 35 0 0 0
27NOV26 350.00 C 0.00 0.00 0.00 112.35 +3.41 37 0 0 0
27NOV26 360.00 C 0.00 0.00 0.00 102.15 +2.66 33 0 136 0
27NOV26 370.00 C 0.00 0.00 0.00 91.89 +1.58 29 0 0 0
27NOV26 380.00 C 0.00 0.00 0.00 83.95 +2.50 31 0 0 0
27NOV26 390.00 C 0.00 0.00 0.00 75.93 +5.09 32 0 50 0
27NOV26 400.00 C 0.00 0.00 0.00 67.87 +4.87 31 0 16 0
27NOV26 410.00 C 0.00 0.00 0.00 60.22 +4.60 31 0 50 0
27NOV26 420.00 C 0.00 0.00 0.00 53.01 +4.28 31 0 3 0
27NOV26 430.00 C 0.00 0.00 0.00 47.67 +4.14 32 0 152 0
27NOV26 440.00 C 0.00 0.00 0.00 39.83 +2.35 30 0 606 0
27NOV26 450.00 C 28.50 33.70 28.50 33.94 +1.80 30 414 7,463 +261
27NOV26 460.00 C 25.68 27.99 25.68 29.61 +2.32 31 102 1,103 +102
27NOV26 470.00 C 21.49 24.64 21.10 24.86 +1.47 30 154 1,062 +98
27NOV26 480.00 C 18.44 21.50 18.43 21.50 +1.50 31 95 2,221 -35
27NOV26 490.00 C 15.43 17.07 15.43 18.45 +1.38 31 186 1,143 +89
27NOV26 500.00 C 12.89 14.55 12.62 15.53 +0.99 31 151 2,570 +40
27NOV26 510.00 C 10.92 12.39 10.92 13.02 +0.64 31 236 927 -120
27NOV26 520.00 C 9.64 10.82 9.34 10.87 +0.34 31 379 2,580 -57
27NOV26 530.00 C 8.29 9.30 8.22 9.05 +0.09 32 49 3,391 0
27NOV26 540.00 C 7.10 8.21 7.10 7.51 -0.12 32 11 4,403 +11
27NOV26 550.00 C 6.08 7.15 6.08 6.22 -0.27 32 28 6,190 +27
27NOV26 560.00 C 0.00 0.00 0.00 5.14 -0.40 32 50 1,276 +50
27NOV26 570.00 C 0.00 0.00 0.00 4.24 -0.49 32 0 346 0
27NOV26 580.00 C 4.67 4.67 4.67 3.49 -0.55 32 45 489 +8
27NOV26 590.00 C 0.00 0.00 0.00 2.87 -0.59 32 0 762 0
27NOV26 600.00 C 3.26 3.52 3.26 2.35 -0.62 33 51 543 -1
27NOV26 610.00 C 2.93 2.93 2.93 1.93 -0.62 33 60 117 +60
27NOV26 620.00 C 0.00 0.00 0.00 1.58 -0.62 33 0 457 0
27NOV26 630.00 C 0.00 0.00 0.00 1.30 -0.60 33 0 713 0
27NOV26 640.00 C 0.00 0.00 0.00 1.06 -0.59 33 0 201 0
27NOV26 650.00 C 0.00 0.00 0.00 0.87 -0.56 33 0 116 0
27NOV26 660.00 C 0.00 0.00 0.00 0.71 -0.54 33 0 200 0
27NOV26 670.00 C 0.00 0.00 0.00 0.59 -0.50 34 0 2,333 0
27NOV26 680.00 C 0.00 0.00 0.00 0.48 -0.48 34 0 343 0
27NOV26 690.00 C 0.00 0.00 0.00 0.40 -0.44 34 0 410 0
27NOV26 700.00 C 0.00 0.00 0.00 0.32 -0.42 34 0 635 0
27NOV26 710.00 C 0.00 0.00 0.00 0.27 -0.39 34 50 385 +50
27NOV26 720.00 C 0.00 0.00 0.00 0.22 -0.36 34 0 76 0
27NOV26 730.00 C 1.05 1.05 1.05 0.18 -0.34 34 20 86 +10
27NOV26 740.00 C 0.00 0.00 0.00 0.15 -0.31 35 0 70 0
27NOV26 750.00 C 0.00 0.00 0.00 0.13 -0.28 35 0 65 0
27NOV26 760.00 C 0.00 0.00 0.00 0.10 -0.27 35 0 131 0
27NOV26 770.00 C 0.83 0.83 0.83 0.09 -0.24 35 10 271 0
27NOV26 780.00 C 0.79 0.82 0.79 0.07 -0.23 35 8 251 +8
27NOV26 790.00 C 0.00 0.00 0.00 0.06 -0.21 35 0 620 0
30DEC26 220.00 C 0.00 0.00 0.00 238.75 +0.26 0 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 234.64 +1.07 50 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 228.84 +0.78 0 0 8,430 0
30DEC26 235.00 C 0.00 0.00 0.00 224.46 +0.78 30 0 60 0
30DEC26 240.00 C 0.00 0.00 0.00 219.51 +0.76 0 0 60 0
30DEC26 245.00 C 0.00 0.00 0.00 214.52 +0.76 0 0 90 0
30DEC26 250.00 C 0.00 0.00 0.00 209.57 +0.73 0 0 97 0
30DEC26 255.00 C 0.00 0.00 0.00 204.63 +0.70 0 0 131 0
30DEC26 260.00 C 0.00 0.00 0.00 199.74 +0.71 31 0 90 0
30DEC26 265.00 C 0.00 0.00 0.00 194.74 +0.60 0 0 160 0
30DEC26 270.00 C 0.00 0.00 0.00 189.86 +0.65 30 0 164 0
30DEC26 275.00 C 0.00 0.00 0.00 185.17 +0.73 37 0 91 0
30DEC26 280.00 C 0.00 0.00 0.00 179.81 +0.23 0 0 163 0
30DEC26 285.00 C 0.00 0.00 0.00 174.95 +0.31 0 0 152 0
30DEC26 290.00 C 0.00 0.00 0.00 170.05 +0.38 25 0 160 0
30DEC26 295.00 C 0.00 0.00 0.00 165.20 +0.55 29 0 142 0
30DEC26 300.00 C 0.00 0.00 0.00 160.37 +2.20 30 0 720 0
30DEC26 310.00 C 0.00 0.00 0.00 151.73 +2.02 38 0 216 0
30DEC26 320.00 C 0.00 0.00 0.00 140.83 +0.96 29 0 120 0
30DEC26 330.00 C 133.46 133.46 133.46 133.46 +3.29 38 60 63 +60
30DEC26 340.00 C 0.00 0.00 0.00 123.14 +2.49 34 0 332 0
30DEC26 350.00 C 0.00 0.00 0.00 113.86 +2.53 33 0 633 0
30DEC26 360.00 C 0.00 0.00 0.00 104.81 +2.55 33 0 471 0
30DEC26 370.00 C 0.00 0.00 0.00 94.83 +1.36 30 0 598 0
30DEC26 380.00 C 0.00 0.00 0.00 87.36 +2.35 31 0 650 0
30DEC26 390.00 C 0.00 0.00 0.00 79.20 +2.29 31 0 340 0
30DEC26 400.00 C 0.00 0.00 0.00 73.65 +6.45 34 0 4,389 0
30DEC26 410.00 C 0.00 0.00 0.00 63.60 +3.46 30 0 804 0
30DEC26 420.00 C 53.00 53.00 53.00 55.60 +2.09 29 1 1,148 0
30DEC26 430.00 C 46.44 46.44 46.44 52.25 +3.89 32 1 7,697 0
30DEC26 440.00 C 39.43 44.00 38.11 45.13 +2.24 31 54 2,087 +27
30DEC26 450.00 C 35.70 39.00 35.70 39.00 +1.51 30 5 13,824 -1
30DEC26 460.00 C 28.91 32.80 28.91 34.82 +2.24 31 62 8,055 0
30DEC26 470.00 C 26.68 29.40 26.60 30.44 +1.92 31 135 4,459 +20
30DEC26 480.00 C 22.60 26.43 22.60 26.43 +1.52 31 86 13,612 0
30DEC26 490.00 C 20.20 22.36 19.20 23.25 +1.54 31 442 5,151 +243
30DEC26 500.00 C 17.70 20.41 16.61 20.41 +1.52 31 2,335 17,710 +1,994
30DEC26 510.00 C 15.15 15.15 15.15 17.86 +1.45 32 32 17,418 -28
30DEC26 520.00 C 14.00 15.40 13.65 15.44 +1.20 32 259 8,181 +128
30DEC26 530.00 C 11.98 13.03 11.38 13.44 +1.09 32 133 4,120 -14
30DEC26 540.00 C 10.56 11.90 9.90 11.63 +0.93 32 132 24,327 -105
30DEC26 550.00 C 9.10 10.50 8.71 10.06 +0.80 32 437 29,366 -48
30DEC26 560.00 C 8.44 8.75 8.44 8.69 +0.67 33 120 6,652 +60
30DEC26 570.00 C 6.86 6.86 6.86 7.51 +0.56 33 1 7,864 -1
30DEC26 580.00 C 6.56 6.56 6.56 6.49 +0.47 33 45 9,728 0
30DEC26 590.00 C 5.65 5.69 5.58 5.60 +0.38 33 12 4,846 +10
30DEC26 600.00 C 5.05 5.85 4.97 4.84 +0.31 33 124 15,120 +120
30DEC26 610.00 C 4.80 5.30 4.55 4.19 +0.26 33 1,292 10,147 +494
30DEC26 620.00 C 4.26 4.28 4.10 3.62 +0.21 34 9 7,191 0
30DEC26 630.00 C 0.00 0.00 0.00 3.13 +0.16 34 0 2,769 0
30DEC26 640.00 C 3.50 3.50 3.50 2.71 +0.13 34 5 3,602 +5
30DEC26 650.00 C 3.20 3.50 3.20 2.35 +0.10 34 22 13,467 -10
30DEC26 660.00 C 3.28 3.28 3.28 2.04 +0.07 34 1 2,513 +1
30DEC26 670.00 C 0.00 0.00 0.00 1.78 +0.06 35 0 1,145 0
30DEC26 680.00 C 0.00 0.00 0.00 1.55 +0.04 35 0 1,860 0
30DEC26 690.00 C 0.00 0.00 0.00 1.35 +0.03 35 0 849 0
30DEC26 700.00 C 2.38 2.38 2.38 1.17 +0.01 35 11 15,579 0
30DEC26 710.00 C 0.00 0.00 0.00 1.03 +0.01 35 0 775 0
30DEC26 720.00 C 0.00 0.00 0.00 0.90 0.00 36 0 1,515 0
30DEC26 730.00 C 0.00 0.00 0.00 0.79 -0.01 36 0 682 0
30DEC26 740.00 C 0.00 0.00 0.00 0.69 -0.02 36 0 2,337 0
30DEC26 750.00 C 1.73 1.73 1.73 0.61 -0.02 36 1 14,392 +1
30DEC26 760.00 C 0.00 0.00 0.00 0.54 -0.02 36 50 2,695 0
30DEC26 770.00 C 1.31 1.43 1.31 0.47 -0.03 37 25 3,781 +5
30DEC26 780.00 C 0.00 0.00 0.00 0.42 -0.02 37 0 1,875 0
30DEC26 790.00 C 0.00 0.00 0.00 0.37 -0.03 37 0 777 0
30DEC26 800.00 C 0.00 0.00 0.00 0.33 -0.02 37 0 747 0
30DEC26 810.00 C 0.00 0.00 0.00 0.29 -0.03 37 0 942 0
30DEC26 820.00 C 0.00 0.00 0.00 0.26 -0.03 38 0 865 0
30DEC26 830.00 C 0.00 0.00 0.00 0.23 -0.03 38 0 1,222 0
30DEC26 840.00 C 0.00 0.00 0.00 0.21 -0.02 38 0 441 0
30DEC26 850.00 C 0.00 0.00 0.00 0.19 -0.02 38 0 433 0
30DEC26 860.00 C 0.00 0.00 0.00 0.17 -0.02 38 0 102 0
30DEC26 870.00 C 0.00 0.00 0.00 0.15 -0.02 39 0 91 0
30DEC26 880.00 C 0.00 0.00 0.00 0.14 -0.02 39 0 157 0
30DEC26 890.00 C 0.00 0.00 0.00 0.12 -0.02 39 0 220 0
30DEC26 900.00 C 0.00 0.00 0.00 0.11 -0.02 39 0 448 0
30DEC26 910.00 C 0.00 0.00 0.00 0.10 -0.02 39 0 969 0
30DEC26 920.00 C 0.00 0.00 0.00 0.09 -0.02 39 0 237 0
30DEC26 930.00 C 0.00 0.00 0.00 0.08 -0.02 40 0 154 0
30DEC26 940.00 C 0.00 0.00 0.00 0.07 -0.02 40 0 99 0
30DEC26 950.00 C 0.00 0.00 0.00 0.06 -0.02 40 0 135 0
30DEC26 960.00 C 0.00 0.00 0.00 0.05 -0.02 40 0 60 0
30DEC26 970.00 C 0.00 0.00 0.00 0.04 -0.02 39 0 236 0
30DEC26 980.00 C 0.00 0.00 0.00 0.03 -0.02 39 0 79 0
30DEC26 990.00 C 0.00 0.00 0.00 0.02 -0.02 38 0 357 0
30DEC26 1,000.00 C 0.00 0.00 0.00 0.01 -0.02 37 0 4,082 0
30MAR27 220.00 C 0.00 0.00 0.00 241.06 +0.76 38 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 236.25 +0.83 39 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 232.29 +1.73 47 0 34,502 0
30MAR27 235.00 C 0.00 0.00 0.00 226.46 +0.13 37 0 40 0
30MAR27 240.00 C 0.00 0.00 0.00 221.76 +0.79 39 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 216.94 +0.24 39 0 51 0
30MAR27 250.00 C 0.00 0.00 0.00 212.13 +0.23 38 0 171 0
30MAR27 255.00 C 0.00 0.00 0.00 207.23 +0.11 37 0 80 0
30MAR27 260.00 C 0.00 0.00 0.00 202.49 +0.18 37 0 281 0
30MAR27 265.00 C 0.00 0.00 0.00 197.76 +2.42 37 0 92 0
30MAR27 270.00 C 0.00 0.00 0.00 192.93 +0.26 37 0 102 0
30MAR27 275.00 C 0.00 0.00 0.00 188.15 +2.38 36 0 60 0
30MAR27 280.00 C 0.00 0.00 0.00 184.41 +1.50 40 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 179.65 +1.58 39 0 88 0
30MAR27 290.00 C 0.00 0.00 0.00 174.90 +1.65 39 0 70 0
30MAR27 295.00 C 0.00 0.00 0.00 170.19 +1.73 38 0 1 0
30MAR27 300.00 C 0.00 0.00 0.00 165.47 +1.76 37 0 247 0
30MAR27 310.00 C 0.00 0.00 0.00 156.09 +1.77 36 0 30 0
30MAR27 320.00 C 0.00 0.00 0.00 146.90 +1.82 35 0 122 0
30MAR27 330.00 C 0.00 0.00 0.00 137.83 +1.80 34 0 7 0
30MAR27 340.00 C 0.00 0.00 0.00 128.92 +1.73 33 0 70 0
30MAR27 350.00 C 0.00 0.00 0.00 120.30 +1.72 33 0 12,534 0
30MAR27 360.00 C 0.00 0.00 0.00 111.71 +1.50 32 0 839 0
30MAR27 370.00 C 0.00 0.00 0.00 103.62 +1.51 32 0 198 0
30MAR27 380.00 C 0.00 0.00 0.00 95.76 +1.45 32 0 313 0
30MAR27 390.00 C 0.00 0.00 0.00 88.13 +1.33 31 0 253 0
30MAR27 400.00 C 73.80 73.80 73.80 81.09 +1.47 31 1 21,267 0
30MAR27 410.00 C 0.00 0.00 0.00 73.84 +3.18 30 0 201 0
30MAR27 420.00 C 68.00 68.30 68.00 68.30 +2.03 31 20 18,034 +10
30MAR27 430.00 C 0.00 0.00 0.00 61.60 +3.23 30 0 1,759 0
30MAR27 440.00 C 0.00 0.00 0.00 56.79 +2.46 31 0 2,793 0
30MAR27 450.00 C 46.20 50.68 45.61 51.60 +2.70 31 68 2,578 +55
30MAR27 460.00 C 0.00 0.00 0.00 47.11 +3.28 31 0 2,643 0
30MAR27 470.00 C 36.71 36.71 36.71 42.45 +2.67 31 40 6,394 0
30MAR27 480.00 C 33.13 37.59 33.13 38.42 +2.34 31 51 7,098 +39
30MAR27 490.00 C 30.74 30.74 30.74 34.76 +2.05 31 150 5,369 0
30MAR27 500.00 C 29.00 31.30 27.13 31.30 +1.66 31 110 7,277 -37
30MAR27 510.00 C 24.80 24.80 24.80 28.43 +1.57 31 2 2,306 +2
30MAR27 520.00 C 0.00 0.00 0.00 25.88 +1.53 32 0 3,155 0
30MAR27 530.00 C 20.40 20.40 20.40 23.32 +1.25 32 1 6,294 0
30MAR27 540.00 C 19.23 19.65 19.23 21.15 +1.14 32 98 3,820 +28
30MAR27 550.00 C 17.25 17.25 16.41 19.18 +1.03 32 7 3,384 +7
30MAR27 560.00 C 15.02 15.12 15.02 17.31 +0.84 32 104 6,609 +84
30MAR27 570.00 C 0.00 0.00 0.00 15.79 +0.83 33 0 1,937 0
30MAR27 580.00 C 0.00 0.00 0.00 14.29 +0.69 33 0 1,154 0
30MAR27 590.00 C 11.66 11.66 11.66 12.94 +0.57 33 45 1,931 +45
30MAR27 600.00 C 10.30 10.60 10.30 11.72 +0.46 33 106 5,002 +97
30MAR27 610.00 C 0.00 0.00 0.00 10.62 +0.36 33 0 2,031 0
30MAR27 620.00 C 0.00 0.00 0.00 9.63 +0.46 33 0 2,544 0
30MAR27 630.00 C 0.00 0.00 0.00 8.72 +0.29 33 0 1,641 0
30MAR27 640.00 C 0.00 0.00 0.00 7.94 +0.19 34 0 1,200 0
30MAR27 650.00 C 0.00 0.00 0.00 7.22 +0.06 34 0 2,380 0
30MAR27 660.00 C 0.00 0.00 0.00 6.57 +0.01 34 0 387 0
30MAR27 670.00 C 0.00 0.00 0.00 5.98 -0.04 34 0 2,453 0
30MAR27 680.00 C 0.00 0.00 0.00 5.45 -0.09 34 0 1,731 0
30MAR27 690.00 C 0.00 0.00 0.00 4.97 -0.12 35 0 1,157 0
30MAR27 700.00 C 5.07 5.53 5.07 4.54 -0.16 35 2 9,332 0
30MAR27 710.00 C 0.00 0.00 0.00 4.15 -0.18 35 0 1,719 0
30MAR27 720.00 C 0.00 0.00 0.00 3.80 -0.20 35 0 371 0
30MAR27 730.00 C 0.00 0.00 0.00 3.48 -0.23 35 0 366 0
30MAR27 740.00 C 0.00 0.00 0.00 3.20 -0.23 35 0 385 0
30MAR27 750.00 C 0.00 0.00 0.00 2.94 -0.25 36 0 406 0
30MAR27 760.00 C 0.00 0.00 0.00 2.70 -0.26 36 0 442 0
30MAR27 770.00 C 0.00 0.00 0.00 2.49 -0.27 36 0 381 0
30MAR27 780.00 C 0.00 0.00 0.00 2.29 -0.28 36 0 413 0
30MAR27 790.00 C 0.00 0.00 0.00 2.12 -0.28 36 0 319 0
30MAR27 800.00 C 0.00 0.00 0.00 1.96 -0.28 36 0 489 0
30MAR27 810.00 C 0.00 0.00 0.00 1.81 -0.29 37 0 98 0
30MAR27 820.00 C 0.00 0.00 0.00 1.68 -0.29 37 0 215 0
30MAR27 830.00 C 0.00 0.00 0.00 1.55 -0.29 37 0 240 0
30MAR27 840.00 C 0.00 0.00 0.00 1.44 -0.29 37 0 268 0
30MAR27 850.00 C 0.00 0.00 0.00 1.34 -0.29 37 0 1,725 0
29JUN27 220.00 C 236.07 236.07 236.07 242.80 +0.33 44 2 2 +2
29JUN27 225.00 C 0.00 0.00 0.00 237.91 +0.22 43 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 233.14 +0.78 42 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 228.38 +0.21 42 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 223.67 +0.47 41 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 218.88 +0.76 41 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 214.19 +0.93 40 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 209.41 +1.09 40 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 205.38 +1.97 41 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 200.68 +2.18 41 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 195.99 +2.37 40 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 191.29 +2.50 39 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 186.62 +2.67 39 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 179.65 +0.47 32 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 177.37 +2.92 38 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 172.12 +2.39 36 0 90 0
29JUN27 300.00 C 0.00 0.00 0.00 168.23 +3.18 37 0 658 0
29JUN27 310.00 C 0.00 0.00 0.00 158.58 +2.68 35 0 160 0
29JUN27 320.00 C 0.00 0.00 0.00 150.55 +3.62 35 0 247 0
29JUN27 330.00 C 0.00 0.00 0.00 142.60 +4.41 36 0 164 0
29JUN27 340.00 C 0.00 0.00 0.00 133.44 +3.69 34 0 10 0
29JUN27 350.00 C 0.00 0.00 0.00 125.28 +3.77 34 0 273 0
29JUN27 360.00 C 0.00 0.00 0.00 117.47 +3.80 33 0 376 0
29JUN27 370.00 C 0.00 0.00 0.00 107.59 +1.56 31 0 172 0
29JUN27 380.00 C 0.00 0.00 0.00 102.35 +3.53 33 0 264 0
29JUN27 390.00 C 0.00 0.00 0.00 95.23 +3.36 32 0 98 0
29JUN27 400.00 C 0.00 0.00 0.00 90.23 +4.98 33 0 465 0
29JUN27 410.00 C 0.00 0.00 0.00 81.91 +2.83 32 0 56 0
29JUN27 420.00 C 0.00 0.00 0.00 77.54 +4.54 33 0 7,520 0
29JUN27 430.00 C 0.00 0.00 0.00 69.55 +3.91 31 0 167 0
29JUN27 440.00 C 61.00 61.00 59.00 65.11 +2.81 32 7 3,764 +7
29JUN27 450.00 C 54.00 58.00 54.00 60.11 +2.73 32 36 1,572 +19
29JUN27 460.00 C 50.26 50.26 50.26 55.63 +2.79 32 2 4,419 +2
29JUN27 470.00 C 0.00 0.00 0.00 51.12 +2.69 32 0 338 0
29JUN27 480.00 C 0.00 0.00 0.00 47.01 +2.47 32 0 1,098 0
29JUN27 490.00 C 38.89 38.89 38.89 43.45 +2.59 32 2 223 +2
29JUN27 500.00 C 36.22 37.95 35.18 39.99 +2.76 32 93 4,164 +68
29JUN27 510.00 C 33.28 33.28 33.28 36.71 +2.51 32 2 728 0
29JUN27 520.00 C 0.00 0.00 0.00 33.92 +2.64 32 0 424 0
29JUN27 530.00 C 31.00 31.00 31.00 31.00 +2.62 32 2 2,091 0
29JUN27 540.00 C 26.40 28.20 26.40 28.54 +2.53 32 12 415 +6
29JUN27 550.00 C 0.00 0.00 0.00 26.41 +2.65 32 0 1,361 0
29JUN27 560.00 C 0.00 0.00 0.00 24.34 +2.82 32 0 264 0
29JUN27 570.00 C 0.00 0.00 0.00 22.27 +2.65 32 0 1,174 0
29JUN27 580.00 C 19.10 19.10 19.10 20.51 +2.58 32 1 305 -1
29JUN27 590.00 C 0.00 0.00 0.00 18.98 +2.74 33 0 525 0
29JUN27 600.00 C 16.21 16.78 16.17 17.45 +2.79 33 28 1,818 0
29JUN27 610.00 C 0.00 0.00 0.00 15.93 +2.51 33 0 882 0
29JUN27 620.00 C 0.00 0.00 0.00 14.76 +2.57 33 0 442 0
29JUN27 630.00 C 13.25 13.25 13.25 13.67 +2.70 33 10 1,157 +10
29JUN27 640.00 C 12.04 12.04 12.04 12.59 +2.64 33 2 523 +2
29JUN27 650.00 C 11.00 12.00 11.00 11.51 +2.42 33 5 351 +2
29JUN27 660.00 C 0.00 0.00 0.00 10.64 +2.41 33 0 335 0
29JUN27 670.00 C 10.30 10.80 10.30 9.90 +2.53 33 2 3,495 +1
29JUN27 680.00 C 0.00 0.00 0.00 9.16 +2.46 33 0 159 0
29JUN27 690.00 C 0.00 0.00 0.00 8.42 +2.31 34 0 65 0
29JUN27 700.00 C 0.00 0.00 0.00 7.68 +2.15 34 0 133 0
29JUN27 710.00 C 0.00 0.00 0.00 7.19 +2.25 34 0 33 0
29JUN27 720.00 C 0.00 0.00 0.00 6.70 +2.23 34 0 12 0
29JUN27 730.00 C 0.00 0.00 0.00 6.22 +2.13 34 0 6 0
29JUN27 740.00 C 0.00 0.00 0.00 5.73 +2.03 34 0 75 0
29JUN27 750.00 C 0.00 0.00 0.00 5.26 +1.94 34 0 41 0
29JUN27 760.00 C 0.00 0.00 0.00 4.91 +1.95 34 0 44 0
29JUN27 770.00 C 0.00 0.00 0.00 4.60 +1.84 35 0 93 0
29JUN27 780.00 C 0.00 0.00 0.00 4.29 +1.72 35 0 831 0
29JUN27 790.00 C 5.21 5.30 5.21 3.99 +1.59 35 3 30 +3
TOTAL CALL 45,701 1,387,991 +4,244
21AUG26 340.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 345.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 350.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 355.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 360.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 240 0
21AUG26 365.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 61 0
21AUG26 370.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 151 0
21AUG26 375.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 380.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 385.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 19 0
21AUG26 390.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
21AUG26 395.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 400.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 114 0
21AUG26 405.00 P 0.00 0.00 0.00 0.00 -0.03 0 0 51 0
21AUG26 410.00 P 0.00 0.00 0.00 0.00 -0.04 0 0 204 0
21AUG26 415.00 P 0.00 0.00 0.00 0.00 -0.05 0 0 175 0
21AUG26 420.00 P 0.00 0.00 0.00 0.00 -0.06 0 0 421 0
21AUG26 425.00 P 0.07 0.07 0.07 0.00 -0.10 0 2 1,819 -2
21AUG26 430.00 P 0.10 0.10 0.01 0.00 -0.16 0 13 3,283 +9
21AUG26 435.00 P 0.24 0.24 0.02 0.00 -0.29 0 49 2,633 -11
21AUG26 440.00 P 0.50 0.50 0.02 0.00 -0.52 0 424 1,037 -86
21AUG26 445.00 P 0.61 2.00 0.01 0.00 -1.03 0 2,788 1,293 +54
21AUG26 450.00 P 3.30 4.60 0.10 0.00 -2.12 0 1,045 1,526 -368
21AUG26 455.00 P 7.87 9.50 0.08 0.00 -5.27 0 702 432 +156
21AUG26 460.00 P 12.40 14.18 3.20 3.00 -6.57 0 334 0 -952
21AUG26 465.00 P 16.80 18.47 10.60 8.00 -6.13 0 174 0 -275
21AUG26 470.00 P 22.50 22.50 19.70 13.00 -5.92 0 30 0 -303
21AUG26 475.00 P 27.00 27.00 19.31 18.00 -5.80 0 54 0 -119
21AUG26 480.00 P 0.00 0.00 0.00 23.00 -5.73 0 0 0 -42
21AUG26 485.00 P 31.85 31.85 31.85 28.00 -5.69 0 1 0 -181
21AUG26 490.00 P 40.22 40.22 37.50 33.00 -5.66 0 2 0 -133
21AUG26 495.00 P 0.00 0.00 0.00 38.00 -5.65 0 0 0 -90
21AUG26 500.00 P 47.95 47.95 47.95 43.00 -5.63 0 1 0 -103
21AUG26 505.00 P 0.00 0.00 0.00 48.00 -5.63 0 0 0 0
21AUG26 510.00 P 0.00 0.00 0.00 53.00 -5.62 0 0 0 0
21AUG26 515.00 P 0.00 0.00 0.00 58.00 -5.62 0 0 0 0
21AUG26 520.00 P 0.00 0.00 0.00 63.00 -5.62 0 0 0 0
21AUG26 525.00 P 0.00 0.00 0.00 68.00 -5.61 0 0 0 0
21AUG26 530.00 P 0.00 0.00 0.00 73.00 -5.61 0 0 0 0
21AUG26 535.00 P 0.00 0.00 0.00 78.00 -5.61 0 0 0 0
21AUG26 540.00 P 0.00 0.00 0.00 83.00 -5.61 0 0 0 0
21AUG26 545.00 P 0.00 0.00 0.00 88.00 -5.61 0 0 0 0
21AUG26 550.00 P 0.00 0.00 0.00 93.00 -5.61 0 0 0 0
21AUG26 555.00 P 0.00 0.00 0.00 98.00 -5.61 0 0 0 0
21AUG26 560.00 P 0.00 0.00 0.00 103.00 -5.61 0 0 0 0
21AUG26 565.00 P 0.00 0.00 0.00 108.00 -5.61 0 0 0 0
21AUG26 570.00 P 0.00 0.00 0.00 113.00 -5.61 0 0 0 0
21AUG26 575.00 P 0.00 0.00 0.00 118.00 -5.61 0 0 0 0
21AUG26 580.00 P 0.00 0.00 0.00 123.00 -5.61 0 0 0 0
28AUG26 220.00 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
28AUG26 225.00 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 0.01 0.00 153 0 121 0
28AUG26 235.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
28AUG26 255.00 P 0.00 0.00 0.00 0.01 0.00 131 0 46 0
28AUG26 260.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
28AUG26 265.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
28AUG26 270.00 P 0.00 0.00 0.00 0.01 0.00 119 0 120 0
28AUG26 275.00 P 0.00 0.00 0.00 0.01 0.00 115 0 500 0
28AUG26 280.00 P 0.00 0.00 0.00 0.01 0.00 111 0 425 0
28AUG26 285.00 P 0.00 0.00 0.00 0.01 0.00 107 0 5 0
28AUG26 290.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28AUG26 295.00 P 0.00 0.00 0.00 0.01 0.00 100 0 49 0
28AUG26 300.00 P 0.00 0.00 0.00 0.01 0.00 96 0 407 0
28AUG26 310.00 P 0.00 0.00 0.00 0.01 0.00 89 0 463 0
28AUG26 320.00 P 0.00 0.00 0.00 0.01 0.00 82 0 446 0
28AUG26 330.00 P 0.00 0.00 0.00 0.01 0.00 75 0 1,693 0
28AUG26 340.00 P 0.00 0.00 0.00 0.01 0.00 69 0 2,209 0
28AUG26 350.00 P 0.00 0.00 0.00 0.01 0.00 63 0 1,943 0
28AUG26 360.00 P 0.00 0.00 0.00 0.01 -0.01 57 0 2,640 0
28AUG26 370.00 P 0.00 0.00 0.00 0.01 -0.03 50 0 1,688 0
28AUG26 380.00 P 0.13 0.13 0.09 0.01 -0.06 44 35 1,982 -27
28AUG26 390.00 P 0.11 0.12 0.11 0.01 -0.12 39 123 7,008 -39
28AUG26 400.00 P 0.26 0.26 0.12 0.01 -0.25 33 426 15,361 0
28AUG26 410.00 P 0.38 0.38 0.22 0.03 -0.47 30 982 7,598 -581
28AUG26 420.00 P 0.79 0.82 0.32 0.13 -0.88 29 476 12,484 -157
28AUG26 430.00 P 1.55 1.88 0.66 0.55 -1.42 29 1,426 13,837 +112
28AUG26 440.00 P 2.99 4.62 1.57 1.63 -2.12 28 4,302 17,759 +1,276
28AUG26 450.00 P 7.50 9.80 3.95 4.10 -2.76 28 4,183 9,521 +308
28AUG26 460.00 P 12.80 16.08 8.80 8.80 -3.81 28 747 12,184 +439
28AUG26 470.00 P 24.30 24.80 16.58 16.47 -3.55 33 41 14,482 -7
28AUG26 480.00 P 32.50 32.70 24.68 24.68 -4.22 35 73 4,477 -14
28AUG26 490.00 P 43.30 43.30 36.00 33.72 -5.14 36 66 3,505 +11
28AUG26 500.00 P 53.32 54.00 44.99 43.22 -5.43 36 200 4,307 -74
28AUG26 510.00 P 60.00 60.00 60.00 53.15 -7.17 41 10 786 -10
28AUG26 520.00 P 0.00 0.00 0.00 63.06 -5.56 43 0 1,163 0
28AUG26 530.00 P 0.00 0.00 0.00 73.02 -5.59 46 0 440 0
28AUG26 540.00 P 0.00 0.00 0.00 84.22 -4.39 77 0 845 0
28AUG26 550.00 P 0.00 0.00 0.00 94.12 -4.49 83 0 945 0
28AUG26 560.00 P 110.00 110.00 110.00 105.16 -3.45 101 1 823 -1
28AUG26 570.00 P 0.00 0.00 0.00 115.06 -3.55 107 0 734 0
28AUG26 580.00 P 125.00 125.00 125.00 125.05 -3.56 113 1 1,240 0
28AUG26 590.00 P 142.88 143.56 142.42 134.02 -4.58 105 643 403 +42
28AUG26 600.00 P 0.00 0.00 0.00 145.02 -3.58 125 0 0 0
28AUG26 610.00 P 0.00 0.00 0.00 154.32 -4.28 121 0 150 0
28AUG26 620.00 P 0.00 0.00 0.00 165.02 -3.58 136 0 0 0
28AUG26 630.00 P 0.00 0.00 0.00 174.11 -4.49 128 0 0 0
28AUG26 640.00 P 0.00 0.00 0.00 184.06 -4.54 132 0 0 0
28AUG26 650.00 P 0.00 0.00 0.00 194.96 -3.64 151 0 0 0
28AUG26 660.00 P 0.00 0.00 0.00 204.12 -4.48 143 0 0 0
28AUG26 670.00 P 0.00 0.00 0.00 214.10 -4.50 147 0 0 0
28AUG26 680.00 P 0.00 0.00 0.00 224.96 -3.64 166 0 0 0
28AUG26 690.00 P 0.00 0.00 0.00 234.96 -3.64 171 0 0 0
28AUG26 700.00 P 252.30 252.30 252.30 246.79 -1.81 198 5 0 0
28AUG26 710.00 P 0.00 0.00 0.00 254.11 -4.49 165 0 0 0
28AUG26 720.00 P 0.00 0.00 0.00 265.01 -3.59 185 0 0 0
28AUG26 730.00 P 0.00 0.00 0.00 275.01 -3.59 190 0 0 0
28AUG26 740.00 P 0.00 0.00 0.00 284.04 -4.56 176 0 0 0
28AUG26 750.00 P 0.00 0.00 0.00 294.04 -4.56 180 0 30 0
28AUG26 760.00 P 0.00 0.00 0.00 304.06 -4.54 185 0 0 0
28AUG26 770.00 P 0.00 0.00 0.00 314.05 -4.55 188 0 0 0
28AUG26 780.00 P 0.00 0.00 0.00 324.05 -4.55 192 0 0 0
28AUG26 790.00 P 0.00 0.00 0.00 334.18 -4.42 199 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 0.01 0.00 65 0 2,147 0
29SEP26 235.00 P 0.00 0.00 0.00 0.01 0.00 63 0 213 0
29SEP26 240.00 P 0.00 0.00 0.00 0.01 0.00 61 0 182 0
29SEP26 245.00 P 0.00 0.00 0.00 0.01 0.00 59 0 291 0
29SEP26 250.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 0.01 0.00 55 0 4 0
29SEP26 260.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 0.01 0.00 52 0 76 0
29SEP26 270.00 P 0.00 0.00 0.00 0.01 0.00 50 0 111 0
29SEP26 275.00 P 0.00 0.00 0.00 0.01 0.00 49 0 290 0
29SEP26 280.00 P 0.00 0.00 0.00 0.01 0.00 47 0 375 0
29SEP26 285.00 P 0.00 0.00 0.00 0.01 0.00 45 0 69 0
29SEP26 290.00 P 0.00 0.00 0.00 0.01 0.00 44 0 120 0
29SEP26 295.00 P 0.00 0.00 0.00 0.01 0.00 42 0 226 0
29SEP26 300.00 P 0.00 0.00 0.00 0.01 0.00 41 0 441 0
29SEP26 310.00 P 0.00 0.00 0.00 0.01 0.00 38 0 228 0
29SEP26 320.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 391 0
29SEP26 330.00 P 0.30 0.30 0.30 0.01 -0.02 32 3 1,472 -3
29SEP26 340.00 P 0.37 0.37 0.37 0.03 -0.03 32 5 962 0
29SEP26 350.00 P 0.41 0.41 0.40 0.06 -0.07 31 110 2,111 0
29SEP26 360.00 P 0.60 0.60 0.50 0.14 -0.13 31 81 5,783 -41
29SEP26 370.00 P 0.89 0.93 0.67 0.28 -0.23 31 548 4,757 -66
29SEP26 380.00 P 1.23 1.30 0.87 0.55 -0.36 31 231 7,256 +6
29SEP26 390.00 P 1.86 1.89 1.12 1.02 -0.54 31 3,681 12,452 +3,397
29SEP26 400.00 P 2.40 2.85 1.71 1.71 -0.73 30 3,017 23,549 +2,681
29SEP26 410.00 P 4.20 4.37 2.70 2.79 -1.05 30 2,465 16,904 +1,092
29SEP26 420.00 P 5.80 6.60 4.11 4.37 -1.43 29 710 11,498 -24
29SEP26 430.00 P 9.00 9.76 6.20 6.57 -1.84 29 3,988 15,543 -7
29SEP26 440.00 P 12.83 13.60 9.22 9.51 -2.27 29 3,636 26,134 -610
29SEP26 450.00 P 17.50 18.69 13.62 13.32 -2.65 28 1,168 19,069 +452
29SEP26 460.00 P 23.68 24.30 18.70 18.55 -2.80 29 147 17,046 -59
29SEP26 470.00 P 30.00 32.30 24.60 24.60 -2.98 29 88 8,520 -1
29SEP26 480.00 P 38.39 40.00 33.70 30.78 -3.77 29 193 12,182 +48
29SEP26 490.00 P 41.00 41.00 41.00 39.07 -3.95 30 5 8,873 +5
29SEP26 500.00 P 55.50 55.50 49.40 48.00 -2.88 33 30 18,318 0
29SEP26 510.00 P 0.00 0.00 0.00 56.84 -3.48 34 0 7,327 0
29SEP26 520.00 P 0.00 0.00 0.00 65.58 -6.37 34 7 7,608 0
29SEP26 530.00 P 84.02 84.02 84.02 74.27 -5.01 33 1 3,058 -1
29SEP26 540.00 P 0.00 0.00 0.00 86.09 -2.83 43 0 11,193 0
29SEP26 550.00 P 101.26 101.50 97.62 96.23 -2.47 47 150 6,106 -150
29SEP26 560.00 P 0.00 0.00 0.00 105.19 -3.42 46 0 7,956 0
29SEP26 570.00 P 0.00 0.00 0.00 115.21 -3.40 49 0 5,024 0
29SEP26 580.00 P 125.00 125.00 125.00 125.05 -3.56 51 1 3,634 +1
29SEP26 590.00 P 0.00 0.00 0.00 134.30 -4.30 50 0 1,678 0
29SEP26 600.00 P 151.33 152.95 151.33 145.24 -3.36 57 12 12,814 0
29SEP26 610.00 P 0.00 0.00 0.00 154.92 -3.68 58 0 2,003 0
29SEP26 620.00 P 0.00 0.00 0.00 165.02 -3.58 61 0 1,428 0
29SEP26 630.00 P 0.00 0.00 0.00 175.05 -3.55 64 0 2,557 0
29SEP26 640.00 P 0.00 0.00 0.00 184.98 -3.62 66 0 777 0
29SEP26 650.00 P 0.00 0.00 0.00 194.96 -3.64 68 0 2,656 0
29SEP26 660.00 P 0.00 0.00 0.00 204.96 -3.64 71 0 150 0
29SEP26 670.00 P 222.90 223.88 222.44 214.52 -4.08 70 660 1,250 0
29SEP26 680.00 P 0.00 0.00 0.00 224.96 -3.64 75 0 50 0
29SEP26 690.00 P 0.00 0.00 0.00 234.96 -3.64 77 0 30 0
29SEP26 700.00 P 0.00 0.00 0.00 246.79 -1.81 88 0 40 0
29SEP26 710.00 P 0.00 0.00 0.00 255.01 -3.59 81 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 265.01 -3.59 83 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 275.01 -3.59 85 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 285.01 -3.59 87 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 294.23 -4.37 84 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 304.20 -4.40 86 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 314.05 -4.55 86 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 324.05 -4.55 88 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 334.24 -4.36 91 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 344.25 -4.35 93 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 354.24 -4.36 95 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 364.24 -4.36 96 0 0 0
29SEP26 830.00 P 0.00 0.00 0.00 373.24 -5.36 86 0 0 0
29SEP26 840.00 P 0.00 0.00 0.00 384.95 -3.65 105 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 394.30 -4.30 101 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 404.30 -4.30 103 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 415.00 -3.60 110 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 424.94 -3.66 111 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 434.22 -4.38 107 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 444.94 -3.66 114 0 30 0
29SEP26 910.00 P 0.00 0.00 0.00 454.89 -3.71 115 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 464.24 -4.36 111 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 474.24 -4.36 113 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 484.94 -3.66 120 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 494.34 -4.26 116 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 504.34 -4.26 118 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 514.00 -4.60 116 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 524.00 -4.60 118 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 534.00 -4.60 119 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 544.00 -4.60 120 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 0.01 0.00 49 0 5 0
29OCT26 235.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 0.01 0.00 46 0 150 0
29OCT26 245.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 0.01 0.00 43 0 20 0
29OCT26 255.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 0.01 0.00 37 0 7 0
29OCT26 280.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 285.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 290.00 P 0.00 0.00 0.00 0.01 0.00 33 0 5 0
29OCT26 295.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 8 0
29OCT26 300.00 P 0.00 0.00 0.00 0.01 -0.02 31 0 329 0
29OCT26 310.00 P 0.00 0.00 0.00 0.03 -0.03 31 0 94 0
29OCT26 320.00 P 0.00 0.00 0.00 0.05 -0.07 30 0 73 0
29OCT26 330.00 P 0.00 0.00 0.00 0.10 -0.12 30 0 539 0
29OCT26 340.00 P 0.00 0.00 0.00 0.20 -0.19 30 0 153 0
29OCT26 350.00 P 1.30 1.30 1.25 0.38 -0.29 30 40 467 +40
29OCT26 360.00 P 1.61 1.61 1.36 0.67 -0.42 30 106 455 -4
29OCT26 370.00 P 1.72 1.72 1.72 1.13 -0.60 30 2 954 0
29OCT26 380.00 P 2.90 3.17 2.90 1.82 -0.82 30 53 1,947 +46
29OCT26 390.00 P 4.10 4.18 3.56 2.83 -0.83 30 143 3,704 +114
29OCT26 400.00 P 5.60 5.81 4.50 4.20 -1.02 30 252 4,120 +9
29OCT26 410.00 P 7.49 8.00 5.98 5.98 -1.26 30 130 4,431 +25
29OCT26 420.00 P 10.45 10.60 8.00 8.05 -1.72 29 529 6,019 +195
29OCT26 430.00 P 13.72 14.22 11.54 10.91 -1.95 29 407 5,276 +205
29OCT26 440.00 P 18.00 18.60 14.33 14.40 -2.16 29 335 8,528 +222
29OCT26 450.00 P 22.90 23.66 18.73 18.73 -2.24 29 647 6,609 +483
29OCT26 460.00 P 29.09 29.69 23.95 23.91 -2.55 29 573 7,027 +498
29OCT26 470.00 P 35.90 36.66 29.77 29.73 -2.84 29 1,007 3,493 0
29OCT26 480.00 P 0.00 0.00 0.00 36.12 -3.09 29 0 4,002 0
29OCT26 490.00 P 0.00 0.00 0.00 43.57 -5.61 30 0 2,467 0
29OCT26 500.00 P 57.00 57.00 57.00 51.14 -4.54 30 1 3,412 0
29OCT26 510.00 P 67.73 67.73 61.04 59.13 -4.83 31 90 2,944 +90
29OCT26 520.00 P 0.00 0.00 0.00 67.61 -4.90 31 0 475 0
29OCT26 530.00 P 0.00 0.00 0.00 76.36 -2.92 31 0 95 0
29OCT26 540.00 P 0.00 0.00 0.00 87.56 -3.04 37 0 441 0
29OCT26 550.00 P 0.00 0.00 0.00 96.78 -3.15 38 0 264 0
29OCT26 560.00 P 110.00 110.00 110.00 106.01 -3.45 38 1 675 0
29OCT26 570.00 P 0.00 0.00 0.00 115.65 -3.44 40 0 20 0
29OCT26 580.00 P 0.00 0.00 0.00 125.38 -3.47 41 0 41 0
29OCT26 590.00 P 0.00 0.00 0.00 134.31 -4.38 40 0 121 0
29OCT26 600.00 P 0.00 0.00 0.00 145.24 -3.38 45 0 161 0
29OCT26 610.00 P 0.00 0.00 0.00 155.01 -3.59 46 0 364 0
29OCT26 620.00 P 0.00 0.00 0.00 165.02 -3.58 48 0 92 0
29OCT26 630.00 P 0.00 0.00 0.00 175.05 -3.55 50 0 30 0
29OCT26 640.00 P 0.00 0.00 0.00 185.01 -3.59 52 0 0 0
29OCT26 650.00 P 0.00 0.00 0.00 194.98 -3.62 54 0 0 0
29OCT26 660.00 P 0.00 0.00 0.00 205.00 -3.60 55 0 0 0
29OCT26 670.00 P 0.00 0.00 0.00 215.00 -3.60 57 0 0 0
29OCT26 680.00 P 0.00 0.00 0.00 224.96 -3.64 59 0 0 0
29OCT26 690.00 P 0.00 0.00 0.00 234.99 -3.61 61 0 0 0
29OCT26 700.00 P 0.00 0.00 0.00 246.79 -1.81 69 0 0 0
29OCT26 710.00 P 0.00 0.00 0.00 255.01 -3.59 64 0 0 0
29OCT26 720.00 P 0.00 0.00 0.00 265.01 -3.59 66 0 0 0
29OCT26 730.00 P 0.00 0.00 0.00 275.01 -3.59 67 0 0 0
29OCT26 740.00 P 0.00 0.00 0.00 285.01 -3.59 69 0 0 0
29OCT26 750.00 P 0.00 0.00 0.00 294.99 -3.61 70 0 0 0
29OCT26 760.00 P 0.00 0.00 0.00 304.98 -3.62 71 0 0 0
29OCT26 770.00 P 0.00 0.00 0.00 314.99 -3.61 73 0 0 0
29OCT26 780.00 P 0.00 0.00 0.00 324.99 -3.61 74 0 0 0
29OCT26 790.00 P 0.00 0.00 0.00 334.99 -3.61 76 0 0 0
29OCT26 800.00 P 0.00 0.00 0.00 344.99 -3.61 77 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 0.01 0.00 40 0 20 0
27NOV26 240.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 0.01 0.00 36 0 8 0
27NOV26 255.00 P 0.00 0.00 0.00 0.01 0.00 35 0 1 0
27NOV26 260.00 P 0.00 0.00 0.00 0.01 0.00 34 0 30 0
27NOV26 265.00 P 0.00 0.00 0.00 0.02 +0.01 35 0 30 0
27NOV26 270.00 P 0.00 0.00 0.00 0.03 +0.01 35 0 30 0
27NOV26 275.00 P 0.00 0.00 0.00 0.04 +0.01 35 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 0.06 +0.02 35 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 0.07 +0.01 34 0 30 0
27NOV26 290.00 P 0.00 0.00 0.00 0.10 +0.03 34 0 19 0
27NOV26 295.00 P 0.69 0.69 0.69 0.13 +0.03 34 10 30 0
27NOV26 300.00 P 0.87 0.87 0.87 0.17 +0.03 34 10 62 +10
27NOV26 310.00 P 0.00 0.00 0.00 0.28 +0.04 34 0 80 0
27NOV26 320.00 P 1.25 1.25 1.25 0.46 +0.04 33 2 43 +2
27NOV26 330.00 P 0.00 0.00 0.00 0.73 +0.04 33 0 60 0
27NOV26 340.00 P 0.00 0.00 0.00 1.12 +0.03 33 0 25 0
27NOV26 350.00 P 2.12 2.12 2.05 1.64 -0.01 33 40 137 +40
27NOV26 360.00 P 0.00 0.00 0.00 2.32 -0.10 33 0 1,703 0
27NOV26 370.00 P 4.18 4.26 4.18 3.25 -0.19 32 88 1,104 +58
27NOV26 380.00 P 5.41 5.60 4.45 4.29 -0.55 32 34 1,117 +32
27NOV26 390.00 P 7.14 7.14 5.78 5.75 -0.57 31 47 1,817 +32
27NOV26 400.00 P 9.00 9.11 7.45 7.51 -0.76 31 75 4,163 -27
27NOV26 410.00 P 11.37 11.77 9.92 9.80 -0.89 31 231 1,670 +228
27NOV26 420.00 P 14.59 15.00 12.26 12.49 -1.23 31 421 2,719 +128
27NOV26 430.00 P 18.39 18.39 16.08 15.56 -1.68 30 198 1,884 +130
27NOV26 440.00 P 22.74 22.74 19.20 19.20 -2.02 30 385 4,234 +57
27NOV26 450.00 P 28.00 28.00 25.19 23.41 -2.31 30 324 6,752 +30
27NOV26 460.00 P 34.00 34.00 33.41 28.51 -2.38 30 132 2,584 +132
27NOV26 470.00 P 40.04 40.39 35.85 34.18 -2.89 30 1,070 3,564 +803
27NOV26 480.00 P 46.96 46.96 46.96 40.78 -2.60 30 35 1,440 0
27NOV26 490.00 P 53.84 53.84 48.55 47.30 -3.11 30 72 692 +65
27NOV26 500.00 P 0.00 0.00 0.00 55.11 -6.14 31 0 1,252 0
27NOV26 510.00 P 0.00 0.00 0.00 62.50 -4.99 31 0 1,427 0
27NOV26 520.00 P 0.00 0.00 0.00 70.40 -5.32 31 0 767 0
27NOV26 530.00 P 0.00 0.00 0.00 78.79 -2.98 31 0 36 0
27NOV26 540.00 P 0.00 0.00 0.00 88.56 -2.04 33 0 11 0
27NOV26 550.00 P 105.44 106.42 105.44 97.71 -2.22 34 32 174 +32
27NOV26 560.00 P 0.00 0.00 0.00 106.52 -4.69 34 0 0 0
27NOV26 570.00 P 0.00 0.00 0.00 115.65 -4.93 34 0 70 0
27NOV26 580.00 P 0.00 0.00 0.00 125.38 -4.63 36 0 0 0
27NOV26 590.00 P 0.00 0.00 0.00 134.31 -5.29 35 0 15 0
27NOV26 600.00 P 0.00 0.00 0.00 145.24 -4.03 39 0 0 0
27NOV26 610.00 P 0.00 0.00 0.00 155.02 -3.98 40 0 0 0
27NOV26 620.00 P 0.00 0.00 0.00 165.02 -3.82 42 0 1 0
27NOV26 630.00 P 0.00 0.00 0.00 175.05 -3.66 44 0 0 0
27NOV26 640.00 P 0.00 0.00 0.00 185.01 -3.62 45 0 0 0
27NOV26 650.00 P 0.00 0.00 0.00 194.98 -3.62 47 0 0 0
27NOV26 660.00 P 0.00 0.00 0.00 205.00 -3.60 48 0 0 0
27NOV26 670.00 P 0.00 0.00 0.00 215.00 -3.60 50 0 0 0
27NOV26 680.00 P 0.00 0.00 0.00 225.00 -3.60 51 0 0 0
27NOV26 690.00 P 0.00 0.00 0.00 234.99 -3.61 53 0 0 0
27NOV26 700.00 P 0.00 0.00 0.00 246.79 -1.81 59 0 0 0
27NOV26 710.00 P 0.00 0.00 0.00 255.01 -3.59 55 0 0 0
27NOV26 720.00 P 0.00 0.00 0.00 265.01 -3.59 57 0 0 0
27NOV26 730.00 P 0.00 0.00 0.00 275.01 -3.59 58 0 0 0
27NOV26 740.00 P 0.00 0.00 0.00 285.01 -3.59 59 0 0 0
27NOV26 750.00 P 0.00 0.00 0.00 294.99 -3.61 61 0 0 0
27NOV26 760.00 P 0.00 0.00 0.00 304.98 -3.62 62 0 0 0
27NOV26 770.00 P 0.00 0.00 0.00 314.99 -3.61 63 0 0 0
27NOV26 780.00 P 0.00 0.00 0.00 324.99 -3.61 65 0 0 0
27NOV26 790.00 P 0.00 0.00 0.00 334.99 -3.61 66 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 0.01 0.00 38 0 20 0
30DEC26 225.00 P 0.00 0.00 0.00 0.01 0.00 37 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 0.01 -0.01 32 0 69 0
30DEC26 250.00 P 0.00 0.00 0.00 0.02 -0.01 33 0 265 0
30DEC26 255.00 P 0.00 0.00 0.00 0.03 -0.01 33 0 229 0
30DEC26 260.00 P 0.00 0.00 0.00 0.04 -0.01 33 0 314 0
30DEC26 265.00 P 0.00 0.00 0.00 0.06 -0.01 33 0 93 0
30DEC26 270.00 P 0.00 0.00 0.00 0.08 -0.01 33 0 185 0
30DEC26 275.00 P 0.00 0.00 0.00 0.11 -0.02 33 0 72 0
30DEC26 280.00 P 0.00 0.00 0.00 0.14 -0.02 33 0 14 0
30DEC26 285.00 P 0.00 0.00 0.00 0.18 -0.03 33 0 30 0
30DEC26 290.00 P 0.00 0.00 0.00 0.23 -0.04 33 0 148 0
30DEC26 295.00 P 0.00 0.00 0.00 0.29 -0.06 33 0 72 0
30DEC26 300.00 P 1.38 1.38 1.38 0.38 -0.07 33 30 355 +30
30DEC26 310.00 P 0.00 0.00 0.00 0.59 -0.11 32 0 705 0
30DEC26 320.00 P 1.87 1.87 1.85 0.89 -0.17 32 100 1,133 +60
30DEC26 330.00 P 0.00 0.00 0.00 1.34 -0.19 32 0 1,131 0
30DEC26 340.00 P 0.00 0.00 0.00 1.93 -0.30 32 0 813 0
30DEC26 350.00 P 3.60 3.61 3.60 2.68 -0.44 32 636 9,026 +586
30DEC26 360.00 P 4.70 4.70 4.45 3.69 -0.53 32 243 3,558 +210
30DEC26 370.00 P 5.94 5.94 5.68 4.87 -0.48 32 75 2,905 +30
30DEC26 380.00 P 7.68 7.68 6.45 6.17 -0.84 31 47 14,157 +46
30DEC26 390.00 P 9.60 9.60 8.00 7.94 -1.03 31 20 6,105 +18
30DEC26 400.00 P 11.60 12.00 10.05 10.15 -1.19 31 2,122 22,837 -5
30DEC26 410.00 P 14.88 15.00 12.67 12.64 -1.54 30 37 9,968 -12
30DEC26 420.00 P 18.60 18.60 17.95 15.64 -1.67 30 2 10,657 +1
30DEC26 430.00 P 21.86 22.50 18.69 19.07 -1.97 30 130 22,277 +39
30DEC26 440.00 P 26.50 27.15 23.90 22.79 -2.39 30 198 11,240 +150
30DEC26 450.00 P 31.73 31.80 27.40 27.40 -2.28 30 135 21,129 +42
30DEC26 460.00 P 36.30 36.30 36.30 32.43 -2.41 30 1 10,649 +1
30DEC26 470.00 P 43.55 43.62 39.24 38.07 -2.54 30 254 7,495 -135
30DEC26 480.00 P 49.75 49.75 49.75 44.31 -2.69 30 35 6,998 -20
30DEC26 490.00 P 57.09 57.25 52.07 51.24 -2.47 30 140 4,863 +140
30DEC26 500.00 P 65.02 66.30 61.02 58.39 -2.86 31 335 19,979 +275
30DEC26 510.00 P 72.59 72.59 72.59 65.77 -4.56 31 30 7,367 +30
30DEC26 520.00 P 0.00 0.00 0.00 73.84 -2.19 31 0 5,026 0
30DEC26 530.00 P 0.00 0.00 0.00 81.84 -2.61 32 0 5,604 0
30DEC26 540.00 P 0.00 0.00 0.00 91.68 -1.00 34 0 2,284 0
30DEC26 550.00 P 88.66 88.66 88.66 98.76 -2.43 32 2 11,451 +2
30DEC26 560.00 P 0.00 0.00 0.00 108.62 -2.59 34 0 4,758 0
30DEC26 570.00 P 0.00 0.00 0.00 118.37 -2.21 35 0 4,423 0
30DEC26 580.00 P 0.00 0.00 0.00 126.58 -4.33 34 0 6,452 0
30DEC26 590.00 P 0.00 0.00 0.00 135.79 -4.51 35 0 3,832 0
30DEC26 600.00 P 0.00 0.00 0.00 146.09 -3.67 37 0 21,844 0
30DEC26 610.00 P 0.00 0.00 0.00 155.02 -4.38 36 0 4,982 0
30DEC26 620.00 P 0.00 0.00 0.00 165.02 -4.07 38 0 1,908 0
30DEC26 630.00 P 0.00 0.00 0.00 175.05 -3.81 39 0 2,887 0
30DEC26 640.00 P 0.00 0.00 0.00 185.02 -3.70 40 0 1,915 0
30DEC26 650.00 P 0.00 0.00 0.00 194.99 -3.64 42 0 2,400 0
30DEC26 660.00 P 0.00 0.00 0.00 205.00 -3.60 43 0 3,582 0
30DEC26 670.00 P 0.00 0.00 0.00 215.00 -3.60 45 0 453 0
30DEC26 680.00 P 0.00 0.00 0.00 225.00 -3.60 46 0 534 0
30DEC26 690.00 P 0.00 0.00 0.00 234.99 -3.61 47 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 246.79 -1.81 53 0 170 0
30DEC26 710.00 P 0.00 0.00 0.00 255.01 -3.59 50 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 265.01 -3.59 51 0 60 0
30DEC26 730.00 P 0.00 0.00 0.00 275.01 -3.59 52 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 285.01 -3.59 53 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 294.99 -3.61 54 0 0 0
30DEC26 760.00 P 0.00 0.00 0.00 304.98 -3.62 55 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 314.99 -3.61 56 0 180 0
30DEC26 780.00 P 0.00 0.00 0.00 324.99 -3.61 58 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 334.99 -3.61 59 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 344.99 -3.61 60 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 354.99 -3.61 61 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 364.99 -3.61 62 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 374.46 -4.14 61 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 384.95 -3.65 64 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 394.46 -4.14 63 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 404.46 -4.14 64 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 415.00 -3.60 67 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 424.99 -3.61 68 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 434.94 -3.66 69 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 444.94 -3.66 69 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 454.92 -3.68 70 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 464.93 -3.67 71 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 474.93 -3.67 72 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 484.94 -3.66 73 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 495.36 -3.24 75 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 505.36 -3.24 76 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 515.00 -3.60 76 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 525.00 -3.60 76 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 535.00 -3.60 77 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 545.00 -3.60 78 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 0.02 -0.09 31 0 15 0
30MAR27 225.00 P 0.00 0.00 0.00 0.03 -0.12 31 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 0.05 -0.14 31 0 35,243 0
30MAR27 235.00 P 0.00 0.00 0.00 0.07 -0.17 31 0 211 0
30MAR27 240.00 P 0.00 0.00 0.00 0.08 -0.22 31 0 161 0
30MAR27 245.00 P 0.00 0.00 0.00 0.11 -0.24 31 0 120 0
30MAR27 250.00 P 0.00 0.00 0.00 0.15 -0.29 31 0 413 0
30MAR27 255.00 P 0.00 0.00 0.00 0.19 -0.35 31 0 60 0
30MAR27 260.00 P 0.00 0.00 0.00 0.24 -0.39 31 0 88 0
30MAR27 265.00 P 0.00 0.00 0.00 0.30 -0.47 31 0 210 0
30MAR27 270.00 P 0.00 0.00 0.00 0.39 -0.53 31 0 59 0
30MAR27 275.00 P 0.00 0.00 0.00 0.49 -0.58 31 0 22 0
30MAR27 280.00 P 0.00 0.00 0.00 0.59 -0.68 31 0 46 0
30MAR27 285.00 P 2.15 2.15 2.15 0.74 -0.76 31 3 9 +3
30MAR27 290.00 P 0.00 0.00 0.00 0.90 -0.84 31 0 18 0
30MAR27 295.00 P 0.00 0.00 0.00 1.07 -0.92 31 0 7 0
30MAR27 300.00 P 2.80 2.80 2.80 1.31 -1.03 31 3 592 +3
30MAR27 310.00 P 0.00 0.00 0.00 1.82 -1.21 31 0 192 0
30MAR27 320.00 P 4.00 4.00 4.00 2.55 -1.37 31 3 479 +3
30MAR27 330.00 P 0.00 0.00 0.00 3.45 -1.51 31 0 1,306 0
30MAR27 340.00 P 0.00 0.00 0.00 4.51 -1.48 31 0 3,229 0
30MAR27 350.00 P 7.24 7.54 6.46 5.92 -1.44 31 32 12,146 +2
30MAR27 360.00 P 9.11 9.11 7.90 7.48 -1.63 31 4 6,894 0
30MAR27 370.00 P 11.22 11.22 10.90 9.30 -1.68 31 46 3,736 +46
30MAR27 380.00 P 12.06 12.06 12.06 11.26 -2.01 30 1 3,665 0
30MAR27 390.00 P 15.68 15.68 13.27 13.46 -2.23 30 48 4,010 +47
30MAR27 400.00 P 18.55 18.70 18.55 16.26 -2.34 30 61 21,242 0
30MAR27 410.00 P 21.69 22.48 19.48 19.48 -2.15 30 13 26,013 +3
30MAR27 420.00 P 25.00 25.00 25.00 22.85 -2.38 30 1 13,332 +1
30MAR27 430.00 P 30.29 30.29 27.48 26.69 -2.19 30 112 6,092 +100
30MAR27 440.00 P 33.95 33.95 32.04 30.91 -2.31 30 41 5,086 +40
30MAR27 450.00 P 40.20 40.20 37.20 35.56 -2.04 30 2 5,214 +1
30MAR27 460.00 P 45.80 45.80 45.80 40.73 -1.89 30 150 3,661 +150
30MAR27 470.00 P 51.47 51.47 51.41 46.25 -2.18 30 80 6,182 0
30MAR27 480.00 P 57.98 57.98 57.98 52.66 -1.97 30 30 6,580 +30
30MAR27 490.00 P 64.43 64.91 59.58 58.70 -2.85 30 420 6,853 +420
30MAR27 500.00 P 0.00 0.00 0.00 65.50 -2.39 30 0 7,438 0
30MAR27 510.00 P 0.00 0.00 0.00 73.94 -1.16 31 0 4,864 0
30MAR27 520.00 P 0.00 0.00 0.00 80.73 -1.65 31 0 3,325 0
30MAR27 530.00 P 0.00 0.00 0.00 88.41 -1.68 31 0 1,889 0
30MAR27 540.00 P 0.00 0.00 0.00 96.35 -1.75 31 0 742 0
30MAR27 550.00 P 0.00 0.00 0.00 104.49 -1.79 32 0 1,242 0
30MAR27 560.00 P 0.00 0.00 0.00 112.86 -1.74 32 0 2,572 0
30MAR27 570.00 P 0.00 0.00 0.00 122.19 -0.99 33 0 586 0
30MAR27 580.00 P 0.00 0.00 0.00 131.08 -0.96 33 0 1,250 0
30MAR27 590.00 P 0.00 0.00 0.00 139.12 -1.67 33 0 364 0
30MAR27 600.00 P 0.00 0.00 0.00 148.17 -1.59 33 0 2,614 0
30MAR27 610.00 P 0.00 0.00 0.00 156.77 -2.63 33 0 706 0
30MAR27 620.00 P 174.68 174.68 174.68 166.23 -5.27 33 15 798 +15
30MAR27 630.00 P 0.00 0.00 0.00 175.58 -5.36 33 0 2,128 0
30MAR27 640.00 P 0.00 0.00 0.00 185.04 -5.40 34 0 1,051 0
30MAR27 650.00 P 0.00 0.00 0.00 194.99 -5.00 35 0 4,215 0
30MAR27 660.00 P 0.00 0.00 0.00 205.00 -4.59 36 0 1,280 0
30MAR27 670.00 P 0.00 0.00 0.00 215.00 -4.32 37 0 482 0
30MAR27 680.00 P 0.00 0.00 0.00 225.00 -4.09 38 0 689 0
30MAR27 690.00 P 0.00 0.00 0.00 234.99 -3.90 39 0 340 0
30MAR27 700.00 P 0.00 0.00 0.00 246.79 -1.97 43 0 274 0
30MAR27 710.00 P 0.00 0.00 0.00 255.01 -3.64 41 0 114 0
30MAR27 720.00 P 0.00 0.00 0.00 265.01 -3.59 42 0 90 0
30MAR27 730.00 P 0.00 0.00 0.00 275.01 -3.59 43 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 285.01 -3.59 44 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 294.99 -3.61 45 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 304.98 -3.62 46 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 314.99 -3.61 47 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 324.99 -3.61 48 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 334.99 -3.61 49 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 344.99 -3.61 49 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 354.99 -3.61 50 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 364.99 -3.61 51 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 374.98 -3.62 52 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 384.98 -3.62 53 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 394.99 -3.61 53 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 0.30 +0.14 34 0 19 0
29JUN27 225.00 P 0.00 0.00 0.00 0.35 +0.15 33 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 0.44 +0.17 33 0 49 0
29JUN27 235.00 P 0.00 0.00 0.00 0.54 +0.21 33 0 19 0
29JUN27 240.00 P 0.00 0.00 0.00 0.64 +0.21 33 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 0.77 +0.24 33 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 0.93 +0.29 33 0 6 0
29JUN27 255.00 P 0.00 0.00 0.00 1.09 +0.29 33 0 21 0
29JUN27 260.00 P 0.00 0.00 0.00 1.32 +0.36 33 0 32 0
29JUN27 265.00 P 0.00 0.00 0.00 1.56 +0.42 33 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 1.81 +0.42 33 0 100 0
29JUN27 275.00 P 0.00 0.00 0.00 2.06 +0.42 33 0 20 0
29JUN27 280.00 P 0.00 0.00 0.00 2.42 +0.52 33 0 1 0
29JUN27 285.00 P 0.00 0.00 0.00 2.78 +0.51 33 0 15 0
29JUN27 290.00 P 0.00 0.00 0.00 3.15 +0.50 33 0 1 0
29JUN27 295.00 P 0.00 0.00 0.00 3.57 +0.54 33 0 359 0
29JUN27 300.00 P 0.00 0.00 0.00 4.09 +0.58 33 0 948 0
29JUN27 310.00 P 0.00 0.00 0.00 5.14 +0.54 33 0 2,928 0
29JUN27 320.00 P 0.00 0.00 0.00 6.48 +0.56 33 0 605 0
29JUN27 330.00 P 0.00 0.00 0.00 7.93 +0.49 33 0 510 0
29JUN27 340.00 P 10.30 10.30 10.30 9.33 +0.03 32 2 507 0
29JUN27 350.00 P 12.13 12.13 11.71 11.31 +0.17 32 2 661 +2
29JUN27 360.00 P 0.00 0.00 0.00 13.15 -0.32 32 0 1,176 0
29JUN27 370.00 P 15.34 15.34 15.34 15.54 -0.34 31 45 2,208 +45
29JUN27 380.00 P 19.40 19.40 19.02 18.14 -0.26 31 2 1,164 +2
29JUN27 390.00 P 22.30 22.70 22.30 21.16 -0.40 31 6 897 +4
29JUN27 400.00 P 0.00 0.00 0.00 24.20 -0.79 31 0 1,067 0
29JUN27 410.00 P 28.86 28.86 27.20 27.87 -0.99 31 47 1,634 -2
29JUN27 420.00 P 34.00 34.00 32.62 31.59 -1.18 31 48 2,072 +46
29JUN27 430.00 P 37.97 37.97 37.97 35.68 -1.70 30 40 1,642 +40
29JUN27 440.00 P 40.00 44.00 40.00 40.12 -1.90 30 2 3,491 +2
29JUN27 450.00 P 48.48 48.48 46.31 44.59 -2.43 30 48 1,677 +41
29JUN27 460.00 P 0.00 0.00 0.00 49.71 -2.69 30 0 971 0
29JUN27 470.00 P 59.84 59.84 59.84 54.99 -2.84 30 40 1,644 +40
29JUN27 480.00 P 65.20 65.20 65.20 61.20 -2.61 30 1 789 -1
29JUN27 490.00 P 0.00 0.00 0.00 67.51 -2.43 30 0 770 0
29JUN27 500.00 P 73.27 73.27 73.27 73.27 -3.15 30 1 2,887 +1
29JUN27 510.00 P 0.00 0.00 0.00 81.13 -2.02 30 0 407 0
29JUN27 520.00 P 0.00 0.00 0.00 88.85 -0.87 31 0 717 0
29JUN27 530.00 P 0.00 0.00 0.00 95.65 -1.40 31 0 330 0
29JUN27 540.00 P 0.00 0.00 0.00 103.16 -1.51 31 0 1,196 0
29JUN27 550.00 P 0.00 0.00 0.00 110.92 -1.59 31 0 550 0
29JUN27 560.00 P 0.00 0.00 0.00 118.92 -1.59 31 0 96 0
29JUN27 570.00 P 0.00 0.00 0.00 126.98 -1.64 31 0 57 0
29JUN27 580.00 P 0.00 0.00 0.00 135.13 -1.75 31 0 289 0
29JUN27 590.00 P 0.00 0.00 0.00 143.60 -1.70 32 0 78 0
29JUN27 600.00 P 0.00 0.00 0.00 152.10 -1.65 32 0 4,969 0
29JUN27 610.00 P 0.00 0.00 0.00 160.72 -1.64 32 0 272 0
29JUN27 620.00 P 0.00 0.00 0.00 168.43 -3.07 31 0 346 0
29JUN27 630.00 P 0.00 0.00 0.00 178.34 -2.60 32 0 362 0
29JUN27 640.00 P 0.00 0.00 0.00 187.25 -3.19 32 0 277 0
29JUN27 650.00 P 0.00 0.00 0.00 196.52 -4.36 32 0 1,011 0
29JUN27 660.00 P 0.00 0.00 0.00 205.92 -4.32 32 0 30 0
29JUN27 670.00 P 0.00 0.00 0.00 215.88 -3.80 33 0 142 0
29JUN27 680.00 P 0.00 0.00 0.00 225.00 -4.28 33 0 180 0
29JUN27 690.00 P 0.00 0.00 0.00 234.99 -3.98 34 0 0 0
29JUN27 700.00 P 0.00 0.00 0.00 246.79 -1.97 37 0 31 0
29JUN27 710.00 P 0.00 0.00 0.00 255.01 -3.64 36 0 0 0
29JUN27 720.00 P 0.00 0.00 0.00 265.01 -3.59 37 0 0 0
29JUN27 730.00 P 0.00 0.00 0.00 275.01 -3.59 38 0 0 0
29JUN27 740.00 P 0.00 0.00 0.00 285.01 -3.59 39 0 0 0
29JUN27 750.00 P 0.00 0.00 0.00 295.00 -3.60 39 0 0 0
29JUN27 760.00 P 0.00 0.00 0.00 305.00 -3.60 40 0 0 0
29JUN27 770.00 P 0.00 0.00 0.00 314.99 -3.61 41 0 0 0
29JUN27 780.00 P 0.00 0.00 0.00 324.99 -3.61 42 0 0 0
29JUN27 790.00 P 0.00 0.00 0.00 334.99 -3.61 43 0 0 0
TOTAL PUT 53,739 1,108,970 +11,799
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$ 143.200
28AUG26 87.50 C 0.00 0.00 0.00 55.75 +1.33 101 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 53.25 +1.31 0 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 50.75 +1.17 0 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 48.25 +1.19 0 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 45.75 +1.30 0 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 43.26 +1.45 83 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 40.76 +1.71 75 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 38.26 +1.30 66 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 35.76 +1.34 0 0 15 0
28AUG26 110.00 C 0.00 0.00 0.00 33.26 +1.29 0 0 60 0
28AUG26 112.50 C 0.00 0.00 0.00 30.76 +1.16 0 0 89 0
28AUG26 115.00 C 0.00 0.00 0.00 28.26 +1.16 0 0 91 0
28AUG26 117.50 C 0.00 0.00 0.00 25.77 +1.18 48 0 105 0
28AUG26 120.00 C 0.00 0.00 0.00 23.27 +1.89 42 0 308 0
28AUG26 122.50 C 0.00 0.00 0.00 20.77 +1.89 35 0 135 0
28AUG26 125.00 C 0.00 0.00 0.00 18.27 +1.88 0 0 204 0
28AUG26 127.50 C 0.00 0.00 0.00 15.77 +1.85 0 0 240 0
28AUG26 130.00 C 0.00 0.00 0.00 13.29 +1.81 29 0 283 0
28AUG26 132.50 C 0.00 0.00 0.00 10.83 +1.69 29 0 368 0
28AUG26 135.00 C 0.00 0.00 0.00 8.45 +1.49 29 0 115 0
28AUG26 137.50 C 0.00 0.00 0.00 6.22 +1.19 28 0 182 0
28AUG26 140.00 C 0.00 0.00 0.00 4.27 +0.95 28 0 875 0
28AUG26 142.50 C 0.00 0.00 0.00 2.62 +0.49 27 0 1,317 0
28AUG26 145.00 C 0.00 0.00 0.00 1.50 +0.25 28 0 181 0
28AUG26 147.50 C 0.00 0.00 0.00 0.78 +0.10 28 0 92 0
28AUG26 150.00 C 0.35 0.35 0.35 0.36 +0.02 28 15 195 0
28AUG26 152.50 C 0.18 0.18 0.18 0.16 -0.01 29 15 2,549 0
28AUG26 155.00 C 0.00 0.00 0.00 0.06 -0.02 29 0 151 0
28AUG26 157.50 C 0.00 0.00 0.00 0.02 -0.01 29 0 486 0
28AUG26 160.00 C 0.00 0.00 0.00 0.01 0.00 30 0 44 0
28AUG26 162.50 C 0.00 0.00 0.00 0.01 0.00 34 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 41 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 80.75 +1.12 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 78.26 +1.13 101 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 75.76 +1.13 91 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 73.26 +1.13 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 70.76 +1.13 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 68.27 +1.12 85 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 65.77 +1.12 79 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 63.27 +1.10 0 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 60.77 +1.12 0 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 58.27 +1.11 0 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 55.78 +1.13 65 0 1 0
29SEP26 90.00 C 0.00 0.00 0.00 53.28 +1.11 58 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 50.78 +1.12 0 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 48.28 +1.12 0 0 35 0
29SEP26 97.50 C 0.00 0.00 0.00 45.79 +1.13 53 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 43.29 +1.12 48 0 1 0
29SEP26 102.50 C 0.00 0.00 0.00 40.79 +1.12 40 0 40 0
29SEP26 105.00 C 0.00 0.00 0.00 38.29 +1.12 0 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 35.79 +1.11 0 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 33.30 +1.10 37 0 86 0
29SEP26 112.50 C 0.00 0.00 0.00 30.80 +1.20 33 0 600 0
29SEP26 115.00 C 0.00 0.00 0.00 28.30 +1.09 0 0 165 0
29SEP26 117.50 C 0.00 0.00 0.00 25.81 +1.16 31 0 132 0
29SEP26 120.00 C 0.00 0.00 0.00 23.32 +1.86 29 0 59 0
29SEP26 122.50 C 0.00 0.00 0.00 20.84 +1.80 28 0 202 0
29SEP26 125.00 C 0.00 0.00 0.00 18.40 +1.72 28 0 215 0
29SEP26 127.50 C 0.00 0.00 0.00 16.03 +1.59 28 0 60 0
29SEP26 130.00 C 0.00 0.00 0.00 13.77 +1.44 28 0 256 0
29SEP26 132.50 C 0.00 0.00 0.00 11.66 +1.26 28 0 33 0
29SEP26 135.00 C 0.00 0.00 0.00 9.73 +1.07 28 0 128 0
29SEP26 137.50 C 0.00 0.00 0.00 8.01 +0.89 28 0 63 0
29SEP26 140.00 C 0.00 0.00 0.00 6.31 +0.61 27 0 61 0
29SEP26 142.50 C 0.00 0.00 0.00 5.24 +0.67 29 0 46 0
29SEP26 145.00 C 0.00 0.00 0.00 4.02 +0.39 28 0 98 0
29SEP26 147.50 C 0.00 0.00 0.00 3.28 +0.45 29 0 180 0
29SEP26 150.00 C 2.10 2.10 2.10 2.37 +0.15 28 2 73 +2
29SEP26 152.50 C 1.71 1.71 1.71 1.80 +0.09 28 10 598 0
29SEP26 155.00 C 0.00 0.00 0.00 1.36 +0.07 28 0 1,066 0
29SEP26 157.50 C 0.00 0.00 0.00 1.03 +0.08 29 0 75 0
29SEP26 160.00 C 0.00 0.00 0.00 0.74 +0.04 29 0 46 0
29SEP26 162.50 C 0.00 0.00 0.00 0.52 +0.02 29 0 15 0
29SEP26 165.00 C 0.00 0.00 0.00 0.36 +0.01 29 0 15 0
29SEP26 167.50 C 0.00 0.00 0.00 0.25 +0.01 29 0 15 0
29SEP26 170.00 C 0.00 0.00 0.00 0.17 0.00 29 0 50 0
29OCT26 102.50 C 0.00 0.00 0.00 40.79 +1.12 39 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 38.29 +1.12 35 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 35.79 +1.11 31 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 33.30 +1.10 32 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 30.80 +1.20 29 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 28.32 +1.11 29 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 25.87 +1.09 29 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 23.48 +1.68 29 0 15 0
29OCT26 122.50 C 0.00 0.00 0.00 21.17 +1.58 29 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 18.96 +1.45 29 0 45 0
29OCT26 127.50 C 0.00 0.00 0.00 16.89 +1.31 30 0 45 0
29OCT26 130.00 C 0.00 0.00 0.00 14.97 +1.21 29 0 165 0
29OCT26 132.50 C 0.00 0.00 0.00 13.18 +1.12 29 0 37 0
29OCT26 135.00 C 0.00 0.00 0.00 11.51 +0.97 30 0 74 0
29OCT26 137.50 C 0.00 0.00 0.00 9.69 +0.45 28 0 38 0
29OCT26 140.00 C 0.00 0.00 0.00 8.37 +0.57 28 0 46 0
29OCT26 142.50 C 0.00 0.00 0.00 7.15 +0.53 29 0 33 0
29OCT26 145.00 C 0.00 0.00 0.00 6.06 +0.43 29 0 45 0
29OCT26 147.50 C 0.00 0.00 0.00 5.13 +0.38 29 0 68 0
29OCT26 150.00 C 0.00 0.00 0.00 4.27 +0.25 29 0 76 0
29OCT26 152.50 C 3.29 3.29 3.29 3.55 +0.19 29 15 45 0
29OCT26 155.00 C 2.70 2.70 2.67 2.94 +0.13 29 30 63 +19
29OCT26 157.50 C 2.26 2.26 2.13 2.38 +0.06 29 150 165 +150
29OCT26 160.00 C 1.80 1.90 1.71 1.95 +0.12 29 390 465 +360
29OCT26 162.50 C 0.00 0.00 0.00 1.62 +0.12 30 0 25 0
29OCT26 165.00 C 0.00 0.00 0.00 1.29 +0.10 29 0 4 0
29OCT26 167.50 C 0.00 0.00 0.00 1.04 +0.08 30 0 1,176 0
29OCT26 170.00 C 0.00 0.00 0.00 0.81 +0.05 30 0 4 0
27NOV26 107.50 C 0.00 0.00 0.00 35.81 +1.13 30 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 33.36 +1.05 31 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 30.80 +0.98 24 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 28.48 +0.82 29 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 26.27 +0.73 30 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 24.18 +1.45 31 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 22.13 +1.40 31 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 20.15 +1.28 31 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 18.29 +1.20 31 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 16.53 +1.12 31 0 1 0
27NOV26 132.50 C 0.00 0.00 0.00 14.84 +0.98 31 0 0 0
27NOV26 135.00 C 0.00 0.00 0.00 13.32 +0.96 31 0 30 0
27NOV26 137.50 C 0.00 0.00 0.00 11.59 +0.53 30 0 54 0
27NOV26 140.00 C 0.00 0.00 0.00 10.29 +0.40 30 0 10 0
27NOV26 142.50 C 0.00 0.00 0.00 9.04 +0.63 30 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 7.93 +0.37 30 0 15 0
27NOV26 147.50 C 0.00 0.00 0.00 6.94 +0.34 30 0 15 0
27NOV26 150.00 C 0.00 0.00 0.00 6.05 +0.27 30 0 30 0
27NOV26 152.50 C 0.00 0.00 0.00 5.26 +0.24 30 0 57 0
27NOV26 155.00 C 4.60 4.60 4.60 4.54 +0.20 30 1 31 +1
27NOV26 157.50 C 0.00 0.00 0.00 3.91 +0.10 30 0 53 0
27NOV26 160.00 C 0.00 0.00 0.00 3.35 +0.08 30 0 0 0
27NOV26 162.50 C 0.00 0.00 0.00 2.95 +0.17 31 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 2.51 +0.17 31 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 2.12 +0.11 31 0 1 0
27NOV26 170.00 C 0.00 0.00 0.00 1.80 +0.11 31 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 75.76 +1.13 61 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 73.26 +1.13 56 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 70.76 +1.13 0 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 68.27 +1.12 53 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 65.77 +1.12 50 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 63.27 +1.10 47 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 60.77 +1.12 42 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 58.27 +1.11 0 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 55.78 +1.13 41 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 53.28 +1.11 38 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 50.78 +1.12 35 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 48.28 +1.12 31 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 45.79 +1.13 32 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 43.30 +0.99 31 0 5 0
30DEC26 102.50 C 0.00 0.00 0.00 40.79 +0.98 27 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 38.29 +0.59 25 0 100 0
30DEC26 107.50 C 0.00 0.00 0.00 36.13 +0.71 32 0 500 0
30DEC26 110.00 C 0.00 0.00 0.00 33.88 +0.77 32 0 501 0
30DEC26 112.50 C 0.00 0.00 0.00 31.67 +0.76 32 0 500 0
30DEC26 115.00 C 0.00 0.00 0.00 29.52 +0.77 32 0 626 0
30DEC26 117.50 C 0.00 0.00 0.00 27.46 +0.76 32 0 190 0
30DEC26 120.00 C 0.00 0.00 0.00 25.43 +0.74 32 0 5 0
30DEC26 122.50 C 0.00 0.00 0.00 23.39 +1.26 31 0 2 0
30DEC26 125.00 C 0.00 0.00 0.00 21.54 +1.19 31 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 19.77 +1.09 31 0 31 0
30DEC26 130.00 C 0.00 0.00 0.00 18.10 +1.03 31 0 15 0
30DEC26 132.50 C 0.00 0.00 0.00 16.51 +0.93 31 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 14.77 +0.62 31 0 38 0
30DEC26 137.50 C 0.00 0.00 0.00 13.39 +0.53 31 0 3 0
30DEC26 140.00 C 0.00 0.00 0.00 12.32 +0.74 31 0 98 0
30DEC26 142.50 C 0.00 0.00 0.00 10.84 +0.49 31 0 15 0
30DEC26 145.00 C 0.00 0.00 0.00 9.71 +0.31 31 0 50 0
30DEC26 147.50 C 0.00 0.00 0.00 8.67 -0.04 31 0 60 0
30DEC26 150.00 C 0.00 0.00 0.00 7.77 +0.25 31 0 79 0
30DEC26 152.50 C 0.00 0.00 0.00 6.89 +0.18 31 0 6 0
30DEC26 155.00 C 0.00 0.00 0.00 6.15 +0.15 31 0 1 0
30DEC26 157.50 C 0.00 0.00 0.00 5.44 +0.17 31 0 105 0
30DEC26 160.00 C 0.00 0.00 0.00 4.81 +0.14 31 0 45 0
30DEC26 162.50 C 0.00 0.00 0.00 4.25 +0.09 31 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 3.82 +0.15 31 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 3.38 +0.14 31 0 43 0
30DEC26 170.00 C 0.00 0.00 0.00 2.96 +0.14 31 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 63.49 +1.08 40 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 61.11 +1.05 39 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 58.69 +0.65 38 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 56.43 +0.96 39 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 53.89 +0.55 36 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 51.57 +0.54 35 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 49.28 +0.84 35 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 47.01 +0.73 35 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 44.77 +0.81 34 0 1 0
30MAR27 102.50 C 0.00 0.00 0.00 42.58 +0.71 34 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 40.42 +0.67 34 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 38.33 +0.73 34 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 36.26 +0.68 34 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 34.24 +0.68 33 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 32.28 +0.63 33 0 1 0
30MAR27 117.50 C 0.00 0.00 0.00 30.39 +0.61 33 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 28.56 +0.60 33 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 26.70 +0.43 33 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 25.06 +0.49 33 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 23.41 +0.40 33 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 21.93 +1.05 33 0 17 0
30MAR27 132.50 C 0.00 0.00 0.00 20.47 +1.04 33 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 19.04 +0.89 33 0 387 0
30MAR27 137.50 C 0.00 0.00 0.00 17.77 +0.88 33 0 15 0
30MAR27 140.00 C 0.00 0.00 0.00 16.51 +0.77 33 0 15 0
30MAR27 142.50 C 0.00 0.00 0.00 15.17 +0.58 32 0 15 0
30MAR27 145.00 C 0.00 0.00 0.00 14.15 +0.54 32 0 30 0
30MAR27 147.50 C 0.00 0.00 0.00 13.08 +0.48 32 0 45 0
30MAR27 150.00 C 0.00 0.00 0.00 12.09 +0.46 32 0 19 0
30MAR27 152.50 C 0.00 0.00 0.00 11.15 +0.42 32 0 15 0
30MAR27 155.00 C 0.00 0.00 0.00 10.26 +0.38 32 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 9.43 +0.34 32 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 8.67 +0.21 32 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 7.87 +0.13 32 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 7.63 +0.57 33 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 7.04 +0.53 33 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 6.28 +0.32 33 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 52.81 +0.61 34 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 50.60 +0.58 34 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 48.44 +0.57 34 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 46.31 +0.55 34 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 44.28 +0.58 34 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 42.21 +0.53 33 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 40.19 +0.48 33 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 38.25 +0.44 33 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 36.45 +0.50 33 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 34.61 +0.85 33 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 32.82 +0.63 33 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 31.10 +0.67 33 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 29.27 +0.38 32 0 1 0
29JUN27 125.00 C 0.00 0.00 0.00 27.67 +0.43 32 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 26.11 +0.28 32 0 2 0
29JUN27 130.00 C 0.00 0.00 0.00 25.22 +0.85 33 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 23.78 +1.34 33 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 21.82 +0.65 32 0 1 0
29JUN27 137.50 C 0.00 0.00 0.00 20.61 +0.70 32 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 19.41 +0.69 32 0 15 0
29JUN27 142.50 C 0.00 0.00 0.00 18.46 +0.67 33 0 15 0
29JUN27 145.00 C 0.00 0.00 0.00 17.35 +0.63 32 0 2 0
29JUN27 147.50 C 0.00 0.00 0.00 16.30 +0.59 33 0 15 0
29JUN27 150.00 C 0.00 0.00 0.00 15.57 +0.79 33 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 14.60 +0.77 33 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 13.70 +0.73 33 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 12.81 +0.66 33 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 11.96 +0.61 33 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 11.10 +0.41 33 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 10.43 +0.10 33 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 9.77 +0.12 33 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 9.10 +0.09 33 0 0 0
TOTAL CALL 628 19,175 +532
28AUG26 87.50 P 0.00 0.00 0.00 0.01 0.00 123 0 2 0
28AUG26 90.00 P 0.00 0.00 0.00 0.01 0.00 116 0 1 0
28AUG26 92.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 0.01 0.00 104 0 91 0
28AUG26 97.50 P 0.00 0.00 0.00 0.01 0.00 97 0 106 0
28AUG26 100.00 P 0.00 0.00 0.00 0.01 0.00 92 0 61 0
28AUG26 102.50 P 0.00 0.00 0.00 0.01 0.00 86 0 142 0
28AUG26 105.00 P 0.00 0.00 0.00 0.01 0.00 80 0 76 0
28AUG26 107.50 P 0.00 0.00 0.00 0.01 0.00 74 0 38 0
28AUG26 110.00 P 0.00 0.00 0.00 0.01 0.00 69 0 107 0
28AUG26 112.50 P 0.00 0.00 0.00 0.01 0.00 63 0 22 0
28AUG26 115.00 P 0.00 0.00 0.00 0.01 0.00 58 0 223 0
28AUG26 117.50 P 0.00 0.00 0.00 0.01 0.00 53 0 190 0
28AUG26 120.00 P 0.00 0.00 0.00 0.01 0.00 48 0 231 0
28AUG26 122.50 P 0.00 0.00 0.00 0.01 0.00 43 0 74 0
28AUG26 125.00 P 0.00 0.00 0.00 0.01 0.00 38 0 116 0
28AUG26 127.50 P 0.00 0.00 0.00 0.01 -0.03 32 0 697 0
28AUG26 130.00 P 0.10 0.10 0.10 0.02 -0.08 30 2 230 -2
28AUG26 132.50 P 0.00 0.00 0.00 0.06 -0.20 29 0 244 0
28AUG26 135.00 P 0.32 0.32 0.32 0.18 -0.38 29 10 91 0
28AUG26 137.50 P 0.62 0.62 0.62 0.46 -0.65 29 10 156 +10
28AUG26 140.00 P 1.50 1.70 1.46 1.03 -0.94 29 68 616 +60
28AUG26 142.50 P 2.42 2.42 2.42 1.99 -1.20 29 15 150 -1
28AUG26 145.00 P 0.00 0.00 0.00 3.28 -1.62 28 0 51 0
28AUG26 147.50 P 0.00 0.00 0.00 5.03 -1.80 28 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 7.11 -1.88 29 0 1 0
28AUG26 152.50 P 0.00 0.00 0.00 9.40 -1.90 28 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 11.82 -1.91 29 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 14.30 -1.90 0 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 16.80 -1.90 0 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 19.30 -1.90 0 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 21.80 -1.90 0 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 24.30 -1.90 0 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 26.80 -1.90 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 84 0 20 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 80 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 76 0 1 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 73 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 69 0 36 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 66 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 63 0 11 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 60 0 3 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 57 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 54 0 5 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 51 0 2 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 48 0 6 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 45 0 8 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 43 0 25 0
29SEP26 97.50 P 0.00 0.00 0.00 0.01 0.00 40 0 79 0
29SEP26 100.00 P 0.00 0.00 0.00 0.01 0.00 38 0 58 0
29SEP26 102.50 P 0.00 0.00 0.00 0.01 0.00 35 0 152 0
29SEP26 105.00 P 0.00 0.00 0.00 0.01 0.00 33 0 88 0
29SEP26 107.50 P 0.00 0.00 0.00 0.01 -0.01 30 0 211 0
29SEP26 110.00 P 0.00 0.00 0.00 0.02 -0.02 30 0 174 0
29SEP26 112.50 P 0.00 0.00 0.00 0.03 -0.04 29 0 913 0
29SEP26 115.00 P 0.00 0.00 0.00 0.06 -0.06 29 0 430 0
29SEP26 117.50 P 0.00 0.00 0.00 0.10 -0.11 29 0 335 0
29SEP26 120.00 P 0.00 0.00 0.00 0.18 -0.18 28 0 169 0
29SEP26 122.50 P 0.00 0.00 0.00 0.32 -0.25 29 0 936 0
29SEP26 125.00 P 0.00 0.00 0.00 0.52 -0.35 29 0 246 0
29SEP26 127.50 P 0.00 0.00 0.00 0.82 -0.47 29 0 733 0
29SEP26 130.00 P 0.00 0.00 0.00 1.23 -0.58 29 0 187 0
29SEP26 132.50 P 0.00 0.00 0.00 1.78 -0.77 29 0 83 0
29SEP26 135.00 P 2.78 2.78 2.78 2.49 -0.91 29 1 18 +1
29SEP26 137.50 P 0.00 0.00 0.00 3.39 -0.88 29 0 76 0
29SEP26 140.00 P 0.00 0.00 0.00 4.40 -1.10 29 0 73 0
29SEP26 142.50 P 0.00 0.00 0.00 5.64 -1.34 29 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 7.19 -1.26 30 0 16 0
29SEP26 147.50 P 0.00 0.00 0.00 8.58 -1.58 28 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 10.33 -1.69 28 0 40 0
29SEP26 152.50 P 0.00 0.00 0.00 12.25 -1.75 28 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 14.30 -1.79 28 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 16.45 -1.82 28 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 18.69 -1.86 28 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 21.00 -1.88 28 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 23.37 -1.37 28 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 26.24 -0.81 37 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 28.69 -0.78 39 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 0.03 -0.03 30 0 10 0
29OCT26 105.00 P 0.00 0.00 0.00 0.06 -0.04 30 0 1 0
29OCT26 107.50 P 0.00 0.00 0.00 0.09 -0.06 30 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 0.15 -0.08 30 0 2 0
29OCT26 112.50 P 0.00 0.00 0.00 0.23 -0.12 30 0 76 0
29OCT26 115.00 P 0.00 0.00 0.00 0.34 -0.19 29 0 50 0
29OCT26 117.50 P 0.00 0.00 0.00 0.52 -0.24 30 0 10 0
29OCT26 120.00 P 0.00 0.00 0.00 0.75 -0.31 30 0 69 0
29OCT26 122.50 P 0.00 0.00 0.00 1.05 -0.39 29 0 102 0
29OCT26 125.00 P 0.00 0.00 0.00 1.48 -0.50 30 0 60 0
29OCT26 127.50 P 0.00 0.00 0.00 1.97 -0.63 30 0 60 0
29OCT26 130.00 P 0.00 0.00 0.00 2.60 -0.72 30 0 92 0
29OCT26 132.50 P 0.00 0.00 0.00 3.35 -0.76 30 0 90 0
29OCT26 135.00 P 0.00 0.00 0.00 4.21 -0.87 30 0 22 0
29OCT26 137.50 P 5.70 5.70 5.70 5.21 -1.06 30 15 30 +15
29OCT26 140.00 P 6.59 6.60 6.59 6.38 -1.13 30 30 88 +28
29OCT26 142.50 P 8.07 8.07 8.07 7.66 -1.13 30 15 213 0
29OCT26 145.00 P 0.00 0.00 0.00 9.08 -1.12 31 0 18 0
29OCT26 147.50 P 0.00 0.00 0.00 10.39 -1.37 30 0 9 0
29OCT26 150.00 P 0.00 0.00 0.00 11.99 -1.53 29 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 13.75 -1.59 29 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 15.64 -1.63 30 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 17.59 -1.72 30 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 19.66 -1.73 29 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 21.80 -1.78 30 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 24.32 -1.11 32 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 26.59 -1.13 32 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 28.93 -1.15 33 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 0.32 -0.14 31 0 10 0
27NOV26 110.00 P 0.00 0.00 0.00 0.45 -0.19 31 0 1 0
27NOV26 112.50 P 0.00 0.00 0.00 0.63 -0.25 31 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 0.87 -0.29 31 0 15 0
27NOV26 117.50 P 0.00 0.00 0.00 1.16 -0.36 31 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 1.51 -0.46 31 0 8 0
27NOV26 122.50 P 0.00 0.00 0.00 1.97 -0.57 31 0 8 0
27NOV26 125.00 P 0.00 0.00 0.00 2.56 -0.64 31 0 15 0
27NOV26 127.50 P 3.80 3.80 3.80 3.21 -0.72 31 15 15 0
27NOV26 130.00 P 0.00 0.00 0.00 3.96 -0.79 31 0 20 0
27NOV26 132.50 P 0.00 0.00 0.00 4.78 -0.90 31 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 5.77 -0.92 31 0 22 0
27NOV26 137.50 P 0.00 0.00 0.00 6.82 -1.00 31 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 8.00 -1.06 31 0 5 0
27NOV26 142.50 P 0.00 0.00 0.00 9.27 -1.14 31 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 10.70 -1.11 32 0 50 0
27NOV26 147.50 P 0.00 0.00 0.00 12.29 -1.05 32 0 15 0
27NOV26 150.00 P 0.00 0.00 0.00 13.51 -1.46 31 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 15.20 -1.54 31 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 16.97 -1.58 31 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 18.84 -1.65 31 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 20.78 -1.67 31 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 22.80 -1.34 31 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 24.88 -1.39 31 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 27.33 -1.18 32 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 29.58 -1.14 33 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 0.01 0.00 42 0 17 0
30DEC26 70.00 P 0.00 0.00 0.00 0.01 0.00 40 0 10 0
30DEC26 72.50 P 0.00 0.00 0.00 0.01 0.00 38 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 0.01 0.00 36 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 0.01 0.00 34 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 0.01 -0.01 31 0 1 0
30DEC26 85.00 P 0.00 0.00 0.00 0.02 -0.01 32 0 6 0
30DEC26 87.50 P 0.00 0.00 0.00 0.03 -0.02 31 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 0.05 -0.03 31 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 0.08 -0.05 31 0 2 0
30DEC26 95.00 P 0.00 0.00 0.00 0.12 -0.07 31 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 0.18 -0.08 31 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 0.26 -0.12 31 0 1 0
30DEC26 102.50 P 0.00 0.00 0.00 0.37 -0.14 31 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 0.50 -0.19 31 0 48 0
30DEC26 107.50 P 0.00 0.00 0.00 0.68 -0.24 31 0 470 0
30DEC26 110.00 P 0.00 0.00 0.00 0.91 -0.27 31 0 502 0
30DEC26 112.50 P 0.00 0.00 0.00 1.17 -0.36 31 0 530 0
30DEC26 115.00 P 0.00 0.00 0.00 1.52 -0.39 31 0 609 0
30DEC26 117.50 P 0.00 0.00 0.00 1.90 -0.50 31 0 174 0
30DEC26 120.00 P 0.00 0.00 0.00 2.39 -0.54 31 0 711 0
30DEC26 122.50 P 0.00 0.00 0.00 3.02 -0.66 32 0 60 0
30DEC26 125.00 P 0.00 0.00 0.00 3.67 -0.73 32 0 30 0
30DEC26 127.50 P 0.00 0.00 0.00 4.41 -0.82 32 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 5.24 -0.82 32 0 31 0
30DEC26 132.50 P 0.00 0.00 0.00 6.17 -0.85 32 0 15 0
30DEC26 135.00 P 0.00 0.00 0.00 7.14 -0.93 32 0 56 0
30DEC26 137.50 P 0.00 0.00 0.00 8.29 -0.94 32 0 30 0
30DEC26 140.00 P 0.00 0.00 0.00 9.46 -1.00 32 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 10.73 -1.07 32 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 12.18 -1.11 32 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 13.65 -1.17 32 0 5 0
30DEC26 150.00 P 0.00 0.00 0.00 15.21 -1.24 32 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 16.84 -1.24 32 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 18.28 -1.58 31 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 20.06 -1.60 31 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 21.92 -1.68 31 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 23.87 -1.18 31 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 25.83 -1.28 31 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 28.49 -0.71 34 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 30.62 -0.71 34 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 0.10 -0.04 33 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 0.15 -0.04 33 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 0.20 -0.07 33 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 0.28 -0.08 33 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 0.38 -0.10 33 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 0.50 -0.13 33 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 0.66 -0.15 33 0 3 0
30MAR27 97.50 P 0.00 0.00 0.00 0.84 -0.18 33 0 1 0
30MAR27 100.00 P 0.00 0.00 0.00 1.07 -0.22 33 0 1,178 0
30MAR27 102.50 P 0.00 0.00 0.00 1.33 -0.25 33 0 2 0
30MAR27 105.00 P 2.29 2.29 2.29 1.64 -0.31 33 1 2 0
30MAR27 107.50 P 0.00 0.00 0.00 2.01 -0.32 33 0 2 0
30MAR27 110.00 P 0.00 0.00 0.00 2.41 -0.42 33 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 2.91 -0.42 33 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 3.41 -0.53 33 0 2 0
30MAR27 117.50 P 0.00 0.00 0.00 4.04 -0.55 33 0 10 0
30MAR27 120.00 P 0.00 0.00 0.00 4.69 -0.60 33 0 2 0
30MAR27 122.50 P 0.00 0.00 0.00 5.42 -0.87 33 0 15 0
30MAR27 125.00 P 0.00 0.00 0.00 6.42 -0.73 33 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 7.22 -0.83 33 0 15 0
30MAR27 130.00 P 0.00 0.00 0.00 8.25 -0.76 33 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 9.23 -0.81 33 0 15 0
30MAR27 135.00 P 0.00 0.00 0.00 10.28 -0.87 33 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 11.42 -0.92 33 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 12.63 -0.96 33 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 13.91 -1.00 33 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 15.27 -1.04 33 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 16.69 -1.18 33 0 15 0
30MAR27 150.00 P 0.00 0.00 0.00 18.31 -0.64 33 0 15 0
30MAR27 152.50 P 0.00 0.00 0.00 19.74 -0.85 33 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 21.66 -0.56 33 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 23.27 -0.74 33 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 25.13 -0.69 33 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 26.96 -0.66 33 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 28.84 -0.63 34 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 30.74 -0.80 34 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 32.65 -0.71 34 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 1.18 -0.22 33 0 5 0
29JUN27 95.00 P 0.00 0.00 0.00 1.45 -0.23 33 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 1.73 -0.31 33 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 2.11 -0.31 33 0 1 0
29JUN27 102.50 P 0.00 0.00 0.00 2.56 -0.29 34 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 3.03 -0.33 34 0 1 0
29JUN27 107.50 P 0.00 0.00 0.00 3.55 -0.32 34 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 4.08 -0.41 34 0 2 0
29JUN27 112.50 P 0.00 0.00 0.00 4.74 -0.41 34 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 5.42 -0.40 34 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 6.11 -0.52 34 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 6.92 -0.54 34 0 1 0
29JUN27 122.50 P 0.00 0.00 0.00 7.66 -0.89 33 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 8.70 -0.87 34 0 1 0
29JUN27 127.50 P 0.00 0.00 0.00 9.74 -0.89 34 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 10.80 -0.89 34 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 11.86 -0.99 34 0 15 0
29JUN27 135.00 P 0.00 0.00 0.00 12.93 -1.06 34 0 1 0
29JUN27 137.50 P 0.00 0.00 0.00 14.10 -1.13 34 0 1 0
29JUN27 140.00 P 0.00 0.00 0.00 15.34 -1.14 34 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 16.91 -0.94 34 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 18.26 -0.98 34 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 19.67 -0.85 34 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 21.16 -0.87 34 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 22.51 -1.08 34 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 24.21 -0.63 34 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 25.81 -0.67 34 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 27.50 -0.70 34 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 29.25 -0.69 34 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 31.02 -0.74 34 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 32.85 -0.76 34 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 34.71 -0.81 34 0 0 0
TOTAL PUT 182 14,702 +111
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$ 26.500
28AUG26 17.00 C 0.00 0.00 0.00 9.51 +0.21 98 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 9.01 +0.21 86 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 8.51 +0.21 0 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 8.01 +0.21 0 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 7.51 +0.21 0 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 7.01 +0.21 0 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 6.51 +0.21 0 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 5.51 +0.21 0 0 180 0
28AUG26 22.00 C 0.00 0.00 0.00 4.51 +0.28 0 0 334 0
28AUG26 23.00 C 0.00 0.00 0.00 3.51 +0.28 0 0 215 0
28AUG26 24.00 C 2.39 2.39 2.39 2.51 +0.27 0 5 332 0
28AUG26 25.00 C 1.42 1.51 1.42 1.51 +0.27 0 55 876 -10
28AUG26 26.00 C 0.44 0.55 0.42 0.58 +0.17 16 105 3,262 -19
28AUG26 27.00 C 0.05 0.05 0.05 0.10 +0.06 18 74 4,524 +70
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 21 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 51 0 160 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 60 0 25 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 9.55 +0.19 0 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 9.05 +0.18 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 8.56 +0.22 44 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 8.06 +0.22 39 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.56 +0.19 32 0 94 0
29SEP26 19.50 C 0.00 0.00 0.00 7.06 +0.21 0 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 6.56 +0.20 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 5.57 +0.19 28 0 9 0
29SEP26 22.00 C 0.00 0.00 0.00 4.57 +0.28 20 0 535 0
29SEP26 23.00 C 0.00 0.00 0.00 3.57 +0.27 0 0 391 0
29SEP26 24.00 C 2.51 2.51 2.51 2.59 +0.26 16 5 324 +5
29SEP26 25.00 C 1.61 1.67 1.57 1.72 +0.23 19 48 718 +40
29SEP26 26.00 C 0.81 0.88 0.80 0.93 +0.16 17 38 1,647 +28
29SEP26 27.00 C 0.35 0.40 0.34 0.39 +0.08 16 92 2,445 +90
29SEP26 28.00 C 0.12 0.12 0.12 0.13 +0.03 16 20 531 +20
29SEP26 29.00 C 0.00 0.00 0.00 0.04 +0.01 17 0 233 0
29SEP26 30.00 C 0.01 0.01 0.01 0.01 0.00 17 100 168 +84
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 21 0 55 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 25 0 100 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 28 0 197 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 32 0 90 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 35 0 120 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 38 0 5 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 41 0 2 0
29OCT26 17.00 C 0.00 0.00 0.00 9.59 +0.23 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 9.10 +0.23 35 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 8.60 +0.26 28 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 8.10 +0.26 0 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 7.60 +0.23 0 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 7.11 +0.26 26 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 6.61 +0.22 0 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 5.57 +0.16 0 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 4.63 +0.20 19 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 3.69 +0.23 21 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 2.72 +0.22 18 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 1.89 +0.22 18 0 26 0
29OCT26 26.00 C 0.00 0.00 0.00 1.21 +0.17 18 0 67 0
29OCT26 27.00 C 0.57 0.60 0.57 0.71 +0.11 18 13 269 +10
29OCT26 28.00 C 0.28 0.31 0.27 0.39 +0.08 19 29 342 +18
29OCT26 29.00 C 0.00 0.00 0.00 0.19 +0.04 19 0 322 0
29OCT26 30.00 C 0.00 0.00 0.00 0.08 +0.01 19 0 64 0
29OCT26 31.00 C 0.00 0.00 0.00 0.04 +0.01 19 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 8.10 +0.26 0 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 7.61 +0.24 29 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 7.11 +0.26 24 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 6.61 +0.22 0 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 5.57 +0.15 0 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 4.63 +0.20 18 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 3.69 +0.23 21 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 2.74 +0.24 18 0 0 0
27NOV26 25.00 C 1.80 1.80 1.80 1.92 +0.21 18 8 8 +8
27NOV26 26.00 C 0.00 0.00 0.00 1.25 +0.16 18 0 38 0
27NOV26 27.00 C 0.00 0.00 0.00 0.76 +0.12 18 0 58 0
27NOV26 28.00 C 0.32 0.32 0.32 0.41 +0.05 18 1 66 +1
27NOV26 29.00 C 0.00 0.00 0.00 0.21 +0.04 18 0 50 0
27NOV26 30.00 C 0.09 0.09 0.09 0.10 +0.02 18 10 10 +10
27NOV26 31.00 C 0.00 0.00 0.00 0.05 +0.01 19 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 9.59 +0.23 0 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 9.10 +0.23 31 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 8.60 +0.26 0 0 14 0
30DEC26 18.50 C 0.00 0.00 0.00 8.10 +0.26 0 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.61 +0.24 27 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.11 +0.26 23 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.61 +0.22 0 0 12 0
30DEC26 21.00 C 0.00 0.00 0.00 5.57 +0.15 0 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.77 +0.34 28 0 17 0
30DEC26 23.00 C 0.00 0.00 0.00 3.72 +0.20 21 0 10 0
30DEC26 24.00 C 2.64 2.64 2.64 2.86 +0.23 21 10 108 0
30DEC26 25.00 C 0.00 0.00 0.00 2.02 +0.20 19 0 42 0
30DEC26 26.00 C 0.00 0.00 0.00 1.35 +0.11 18 0 251 0
30DEC26 27.00 C 0.00 0.00 0.00 0.87 +0.09 18 0 167 0
30DEC26 28.00 C 0.46 0.46 0.46 0.52 +0.06 18 1 142 +1
30DEC26 29.00 C 0.00 0.00 0.00 0.31 +0.03 18 0 199 0
30DEC26 30.00 C 0.00 0.00 0.00 0.17 +0.02 18 0 210 0
30DEC26 31.00 C 0.00 0.00 0.00 0.09 +0.01 18 0 224 0
30DEC26 32.00 C 0.00 0.00 0.00 0.05 0.00 18 0 90 0
30DEC26 33.00 C 0.00 0.00 0.00 0.03 +0.01 19 0 58 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 18 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 21 0 32 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 23 0 23 0
30MAR27 17.00 C 0.00 0.00 0.00 9.59 +0.23 0 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 9.10 +0.23 27 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 8.60 +0.26 24 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 8.10 +0.26 0 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.61 +0.22 23 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 7.11 +0.20 20 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 6.61 +0.20 16 0 4 0
30MAR27 21.00 C 0.00 0.00 0.00 5.57 +0.05 0 0 6 0
30MAR27 22.00 C 0.00 0.00 0.00 4.77 +0.34 22 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 3.87 +0.22 21 0 6 0
30MAR27 24.00 C 0.00 0.00 0.00 3.11 +0.31 21 0 138 0
30MAR27 25.00 C 0.00 0.00 0.00 2.33 +0.11 19 0 139 0
30MAR27 26.00 C 0.00 0.00 0.00 1.76 +0.09 19 0 157 0
30MAR27 27.00 C 0.00 0.00 0.00 1.30 +0.08 19 0 79 0
30MAR27 28.00 C 0.87 0.87 0.87 0.96 +0.08 19 30 52 +30
30MAR27 29.00 C 0.00 0.00 0.00 0.67 +0.06 19 0 19 0
30MAR27 30.00 C 0.00 0.00 0.00 0.46 +0.04 19 0 44 0
30MAR27 31.00 C 0.00 0.00 0.00 0.31 +0.04 19 0 68 0
30MAR27 32.00 C 0.18 0.18 0.18 0.21 +0.02 19 1 21 +1
30MAR27 33.00 C 0.00 0.00 0.00 0.14 +0.02 19 0 20 0
30MAR27 34.00 C 0.00 0.00 0.00 0.09 +0.01 19 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.06 +0.01 19 0 2 0
30MAR27 36.00 C 0.00 0.00 0.00 0.04 +0.01 19 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 9.59 +0.23 0 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 9.10 +0.23 23 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 8.60 +0.26 20 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 8.11 +0.27 21 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 7.61 +0.22 19 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 7.13 +0.22 20 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 6.65 +0.24 20 0 2 0
29JUN27 21.00 C 0.00 0.00 0.00 5.67 +0.11 18 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 4.79 +0.11 18 0 12 0
29JUN27 23.00 C 0.00 0.00 0.00 4.07 +0.15 19 0 6 0
29JUN27 24.00 C 0.00 0.00 0.00 3.34 +0.16 19 0 29 0
29JUN27 25.00 C 0.00 0.00 0.00 2.70 +0.10 19 0 50 0
29JUN27 26.00 C 2.00 2.19 2.00 2.19 +0.09 19 200 40 -100
29JUN27 27.00 C 0.00 0.00 0.00 1.74 +0.07 19 0 12 0
29JUN27 28.00 C 1.24 1.24 1.24 1.36 +0.04 20 2 39 +2
29JUN27 29.00 C 0.00 0.00 0.00 1.06 +0.04 20 0 43 0
29JUN27 30.00 C 0.00 0.00 0.00 0.81 0.00 20 0 212 0
29JUN27 31.00 C 0.00 0.00 0.00 0.61 +0.01 20 0 9 0
29JUN27 32.00 C 0.00 0.00 0.00 0.46 0.00 20 0 50 0
29JUN27 33.00 C 0.00 0.00 0.00 0.34 0.00 20 0 9 0
29JUN27 34.00 C 0.00 0.00 0.00 0.25 0.00 20 0 1 0
29JUN27 35.00 C 0.00 0.00 0.00 0.18 0.00 20 0 0 0
TOTAL CALL 847 22,953 +289
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 117 0 30 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 110 0 119 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 102 0 70 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 95 0 90 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 88 0 130 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 74 0 212 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 61 0 1,014 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 48 0 1,528 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 35 0 1,048 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 22 0 1,811 0
28AUG26 26.00 P 0.08 0.08 0.07 0.08 -0.07 17 189 848 +16
28AUG26 27.00 P 0.75 0.75 0.57 0.57 -0.24 17 60 88 +10
28AUG26 28.00 P 0.00 0.00 0.00 1.51 -0.27 23 0 10 0
28AUG26 29.00 P 0.00 0.00 0.00 2.50 -0.28 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 3.50 -0.28 0 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 4.50 -0.28 0 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 5.61 -0.17 93 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 6.61 -0.17 104 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 7.61 -0.17 115 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 8.61 -0.17 125 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 9.61 -0.17 135 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 50 0 39 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 46 0 40 0
29SEP26 19.00 P 0.02 0.02 0.02 0.01 0.00 43 2 112 -2
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 40 0 107 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 37 0 163 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 32 0 2,552 0
29SEP26 22.00 P 0.03 0.03 0.03 0.01 0.00 26 3 1,403 -3
29SEP26 23.00 P 0.04 0.04 0.04 0.01 0.00 20 2 1,408 -2
29SEP26 24.00 P 0.05 0.05 0.05 0.02 -0.02 17 20 1,698 0
29SEP26 25.00 P 0.16 0.16 0.12 0.10 -0.06 17 15 1,992 +5
29SEP26 26.00 P 0.39 0.40 0.35 0.34 -0.12 16 7 809 +2
29SEP26 27.00 P 0.00 0.00 0.00 0.82 -0.18 16 0 1,089 0
29SEP26 28.00 P 0.00 0.00 0.00 1.58 -0.25 16 0 1 0
29SEP26 29.00 P 0.00 0.00 0.00 2.50 -0.28 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 3.50 -0.28 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 4.50 -0.28 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 5.61 -0.17 42 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.61 -0.17 47 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.61 -0.17 52 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.61 -0.17 57 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 9.61 -0.17 61 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.57 -0.21 61 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 35 0 142 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 30 0 690 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 28 0 240 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 24 0 91 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 130 0
29OCT26 23.00 P 0.00 0.00 0.00 0.04 -0.01 20 0 186 0
29OCT26 24.00 P 0.20 0.21 0.20 0.12 -0.03 19 245 829 +120
29OCT26 25.00 P 0.35 0.35 0.35 0.30 -0.06 19 6 459 0
29OCT26 26.00 P 0.00 0.00 0.00 0.61 -0.11 19 0 101 0
29OCT26 27.00 P 0.00 0.00 0.00 1.10 -0.17 19 0 3 0
29OCT26 28.00 P 0.00 0.00 0.00 1.77 -0.21 19 0 2 0
29OCT26 29.00 P 0.00 0.00 0.00 2.59 -0.24 19 0 10 0
29OCT26 30.00 P 0.00 0.00 0.00 3.51 -0.27 19 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 4.64 -0.28 30 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 5.61 -0.17 33 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 6.61 -0.17 37 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 7.61 -0.17 41 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 8.61 -0.17 45 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.01 -0.01 18 0 50 0
27NOV26 22.00 P 0.00 0.00 0.00 0.04 -0.01 19 0 20 0
27NOV26 23.00 P 0.00 0.00 0.00 0.11 -0.03 19 0 184 0
27NOV26 24.00 P 0.28 0.28 0.28 0.26 -0.06 19 100 286 +100
27NOV26 25.00 P 0.00 0.00 0.00 0.53 -0.07 18 0 11 0
27NOV26 26.00 P 0.00 0.00 0.00 0.94 -0.14 18 0 1 0
27NOV26 27.00 P 0.00 0.00 0.00 1.50 -0.17 18 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 2.24 -0.21 18 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 3.10 -0.20 20 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 3.99 -0.23 20 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 4.91 -0.27 19 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 6.05 -0.10 29 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 6.87 -0.27 20 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 7.86 -0.27 20 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 8.85 -0.28 19 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.01 0.00 30 0 25 0
30DEC26 17.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.01 0.00 26 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 23 0 234 0
30DEC26 19.50 P 0.00 0.00 0.00 0.01 0.00 21 0 69 0
30DEC26 20.00 P 0.00 0.00 0.00 0.01 0.00 19 0 343 0
30DEC26 21.00 P 0.00 0.00 0.00 0.03 -0.01 19 0 632 0
30DEC26 22.00 P 0.13 0.13 0.13 0.07 -0.02 18 3 623 +3
30DEC26 23.00 P 0.23 0.23 0.23 0.16 -0.05 18 60 1,648 +60
30DEC26 24.00 P 0.42 0.42 0.42 0.34 -0.09 18 3 2,367 -3
30DEC26 25.00 P 0.00 0.00 0.00 0.64 -0.11 18 0 263 0
30DEC26 26.00 P 0.00 0.00 0.00 1.08 -0.11 18 0 10 0
30DEC26 27.00 P 1.70 1.70 1.70 1.62 -0.16 18 22 120 0
30DEC26 28.00 P 0.00 0.00 0.00 2.38 -0.16 19 0 123 0
30DEC26 29.00 P 0.00 0.00 0.00 3.12 -0.25 18 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 4.00 -0.26 18 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.08 -0.12 24 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 6.07 -0.10 27 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 7.05 -0.10 29 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 7.86 -0.28 19 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.85 -0.28 18 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.84 -0.28 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.84 -0.28 22 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.01 0.00 23 0 3 0
30MAR27 17.50 P 0.00 0.00 0.00 0.01 0.00 22 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 0.01 -0.01 19 0 81 0
30MAR27 19.00 P 0.00 0.00 0.00 0.02 -0.01 19 0 174 0
30MAR27 19.50 P 0.00 0.00 0.00 0.03 -0.01 19 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 0.05 -0.01 19 0 24 0
30MAR27 21.00 P 0.00 0.00 0.00 0.11 -0.01 19 0 109 0
30MAR27 22.00 P 0.31 0.31 0.31 0.21 -0.03 19 2 94 0
30MAR27 23.00 P 0.45 0.45 0.45 0.38 -0.05 19 3 630 +3
30MAR27 24.00 P 0.00 0.00 0.00 0.64 -0.07 19 0 350 0
30MAR27 25.00 P 0.00 0.00 0.00 0.99 -0.10 19 0 20 0
30MAR27 26.00 P 0.00 0.00 0.00 1.42 -0.11 19 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 1.98 -0.10 19 0 20 0
30MAR27 28.00 P 0.00 0.00 0.00 2.65 -0.14 20 0 42 0
30MAR27 29.00 P 0.00 0.00 0.00 3.35 -0.20 19 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 4.18 -0.20 19 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 5.14 -0.14 21 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 6.11 -0.11 23 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 7.07 -0.09 25 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 8.05 -0.09 27 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.03 -0.10 28 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 9.85 -0.28 20 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.02 -0.01 20 0 11 0
29JUN27 18.00 P 0.00 0.00 0.00 0.03 -0.02 20 0 170 0
29JUN27 18.50 P 0.00 0.00 0.00 0.05 -0.02 20 0 14 0
29JUN27 19.00 P 0.00 0.00 0.00 0.07 -0.02 20 0 67 0
29JUN27 19.50 P 0.00 0.00 0.00 0.10 -0.02 20 0 16 0
29JUN27 20.00 P 0.00 0.00 0.00 0.13 -0.04 20 0 330 0
29JUN27 21.00 P 0.00 0.00 0.00 0.23 -0.06 20 0 92 0
29JUN27 22.00 P 0.00 0.00 0.00 0.39 -0.08 20 0 114 0
29JUN27 23.00 P 0.00 0.00 0.00 0.61 -0.12 20 0 63 0
29JUN27 24.00 P 0.00 0.00 0.00 0.91 -0.12 20 0 191 0
29JUN27 25.00 P 0.00 0.00 0.00 1.29 -0.10 20 0 44 0
29JUN27 26.00 P 0.00 0.00 0.00 1.77 -0.09 21 0 61 0
29JUN27 27.00 P 2.37 2.37 2.37 2.26 -0.29 20 1 9 0
29JUN27 28.00 P 0.00 0.00 0.00 2.97 -0.07 21 0 20 0
29JUN27 29.00 P 0.00 0.00 0.00 3.68 -0.08 21 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 4.45 -0.09 21 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 5.26 -0.14 21 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 6.17 -0.11 22 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 7.07 -0.19 22 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 8.05 -0.15 24 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 9.03 -0.14 25 0 0 0
TOTAL PUT 743 31,752 +309
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$ 363.000
21AUG26 275.00 C 0.00 0.00 0.00 88.00 +0.96 0 0 0 0
21AUG26 277.50 C 0.00 0.00 0.00 85.50 -0.62 0 0 0 0
21AUG26 280.00 C 0.00 0.00 0.00 83.00 -0.63 0 0 0 0
21AUG26 282.50 C 0.00 0.00 0.00 80.50 +0.17 0 0 0 0
21AUG26 285.00 C 0.00 0.00 0.00 78.00 -0.62 0 0 0 0
21AUG26 287.50 C 0.00 0.00 0.00 75.50 +0.94 0 0 0 0
21AUG26 290.00 C 0.00 0.00 0.00 73.00 +0.98 0 0 0 0
21AUG26 292.50 C 0.00 0.00 0.00 70.50 +0.93 0 0 0 0
21AUG26 295.00 C 0.00 0.00 0.00 68.00 +0.17 0 0 0 0
21AUG26 297.50 C 0.00 0.00 0.00 65.50 +1.38 0 0 0 0
21AUG26 300.00 C 0.00 0.00 0.00 63.00 +1.38 0 0 0 0
21AUG26 305.00 C 0.00 0.00 0.00 58.00 +1.38 0 0 0 0
21AUG26 310.00 C 0.00 0.00 0.00 53.00 +1.38 0 0 0 0
21AUG26 315.00 C 0.00 0.00 0.00 48.00 +1.37 0 0 0 0
21AUG26 320.00 C 0.00 0.00 0.00 43.00 +1.37 0 0 0 0
21AUG26 325.00 C 0.00 0.00 0.00 38.00 +1.37 0 0 0 0
21AUG26 330.00 C 0.00 0.00 0.00 33.00 +1.37 0 0 0 0
21AUG26 335.00 C 0.00 0.00 0.00 28.00 +1.37 0 0 0 0
21AUG26 340.00 C 0.00 0.00 0.00 23.00 +1.37 0 0 0 0
21AUG26 345.00 C 0.00 0.00 0.00 18.00 +1.25 0 0 0 -11
21AUG26 350.00 C 10.20 14.25 10.20 13.00 +1.10 0 17 0 -27
21AUG26 355.00 C 0.00 0.00 0.00 8.00 +0.70 0 0 0 -150
21AUG26 360.00 C 3.10 3.56 2.00 3.00 -0.57 0 9 0 -195
21AUG26 365.00 C 2.26 2.26 0.09 0.00 -1.36 0 64 281 +7
21AUG26 370.00 C 0.00 0.00 0.00 0.00 -0.36 0 0 269 0
21AUG26 375.00 C 0.00 0.00 0.00 0.00 -0.07 0 0 177 0
21AUG26 380.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 236 0
21AUG26 385.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 79 0
21AUG26 390.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 133 0
21AUG26 395.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 75 0
21AUG26 400.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 79 0
21AUG26 405.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 410.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 415.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 420.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 425.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 430.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 435.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 440.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 445.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 450.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 455.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 460.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 465.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28AUG26 200.00 C 0.00 0.00 0.00 163.11 +0.20 0 0 0 0
28AUG26 205.00 C 0.00 0.00 0.00 158.12 +0.97 123 0 0 0
28AUG26 210.00 C 0.00 0.00 0.00 153.12 +0.96 111 0 0 0
28AUG26 215.00 C 0.00 0.00 0.00 148.12 +0.20 0 0 0 0
28AUG26 220.00 C 0.00 0.00 0.00 143.12 +0.20 0 0 0 0
28AUG26 225.00 C 0.00 0.00 0.00 138.13 +0.46 101 0 0 0
28AUG26 230.00 C 0.00 0.00 0.00 133.13 +0.20 88 0 0 0
28AUG26 235.00 C 0.00 0.00 0.00 128.13 +0.19 0 0 0 0
28AUG26 240.00 C 0.00 0.00 0.00 123.13 +0.95 0 0 0 0
28AUG26 245.00 C 0.00 0.00 0.00 118.14 +0.20 82 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 113.14 +0.20 0 0 0 0
28AUG26 255.00 C 0.00 0.00 0.00 108.14 +0.20 0 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 103.15 +0.49 73 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 98.15 -0.02 63 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 93.15 +0.92 0 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 88.15 +0.16 0 0 0 0
28AUG26 280.00 C 0.00 0.00 0.00 83.16 -0.47 56 0 0 0
28AUG26 285.00 C 0.00 0.00 0.00 78.16 -0.46 0 0 0 0
28AUG26 290.00 C 0.00 0.00 0.00 73.16 +0.12 0 0 0 0
28AUG26 295.00 C 0.00 0.00 0.00 68.17 +0.34 47 0 15 0
28AUG26 300.00 C 0.00 0.00 0.00 63.17 +1.38 40 0 504 0
28AUG26 310.00 C 0.00 0.00 0.00 53.17 +1.37 0 0 259 0
28AUG26 320.00 C 0.00 0.00 0.00 43.18 +1.36 24 0 158 0
28AUG26 330.00 C 0.00 0.00 0.00 33.24 +1.29 30 0 178 0
28AUG26 340.00 C 0.00 0.00 0.00 23.55 +1.07 30 0 611 0
28AUG26 350.00 C 15.47 15.47 15.47 14.72 +0.64 30 10 278 +10
28AUG26 360.00 C 9.40 9.40 7.30 7.98 +0.52 31 152 692 -49
28AUG26 370.00 C 4.27 4.42 3.27 3.39 -0.13 30 454 1,836 +251
28AUG26 380.00 C 1.36 1.50 1.25 1.13 -0.17 30 81 1,245 +16
28AUG26 390.00 C 1.00 1.00 0.56 0.29 -0.10 30 19 1,557 +1
28AUG26 400.00 C 0.00 0.00 0.00 0.06 -0.04 30 0 771 0
28AUG26 410.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 705 0
28AUG26 420.00 C 0.00 0.00 0.00 0.01 0.00 35 2 556 -2
28AUG26 430.00 C 0.00 0.00 0.00 0.01 0.00 41 0 468 0
28AUG26 440.00 C 0.00 0.00 0.00 0.01 0.00 46 0 235 0
28AUG26 450.00 C 0.00 0.00 0.00 0.01 0.00 51 0 178 0
28AUG26 460.00 C 0.00 0.00 0.00 0.01 0.00 55 0 26 0
28AUG26 470.00 C 0.00 0.00 0.00 0.01 0.00 60 0 57 0
28AUG26 480.00 C 0.00 0.00 0.00 0.01 0.00 64 0 62 0
28AUG26 490.00 C 0.00 0.00 0.00 0.01 0.00 69 0 33 0
28AUG26 500.00 C 0.00 0.00 0.00 0.01 0.00 73 1 252 -1
28AUG26 510.00 C 0.00 0.00 0.00 0.01 0.00 77 0 11 0
28AUG26 520.00 C 0.00 0.00 0.00 0.01 0.00 81 0 121 0
28AUG26 530.00 C 0.00 0.00 0.00 0.01 0.00 85 0 30 0
28AUG26 540.00 C 0.00 0.00 0.00 0.01 0.00 89 0 5 0
28AUG26 550.00 C 0.00 0.00 0.00 0.01 0.00 93 0 17 0
28AUG26 560.00 C 0.00 0.00 0.00 0.01 0.00 96 0 1 0
28AUG26 570.00 C 0.00 0.00 0.00 0.01 0.00 100 0 8 0
28AUG26 580.00 C 0.00 0.00 0.00 0.01 0.00 103 0 3 0
28AUG26 590.00 C 0.00 0.00 0.00 0.01 0.00 107 0 10 0
28AUG26 600.00 C 0.00 0.00 0.00 0.01 0.00 110 0 2 0
28AUG26 610.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
28AUG26 620.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 163.63 -0.01 54 0 0 0
29SEP26 205.00 C 0.00 0.00 0.00 158.64 +0.36 0 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 154.14 +0.82 80 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 148.67 +0.33 0 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 143.69 +0.34 43 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 138.70 -0.08 0 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 133.84 +0.03 57 0 1 0
29SEP26 235.00 C 0.00 0.00 0.00 128.74 -0.53 40 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 123.90 +0.01 53 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 118.77 -0.18 36 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 114.01 +0.03 51 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 109.08 +0.02 50 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 104.16 0.00 49 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 99.60 +0.31 53 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 94.70 +0.33 52 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 89.72 +0.22 49 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 83.50 -0.66 0 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 78.55 -1.26 0 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 73.73 -1.22 0 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 68.92 -1.24 0 0 15 0
29SEP26 300.00 C 0.00 0.00 0.00 65.13 +0.16 39 0 80 0
29SEP26 310.00 C 0.00 0.00 0.00 54.96 +0.78 32 0 466 0
29SEP26 320.00 C 0.00 0.00 0.00 46.53 +1.07 35 0 264 0
29SEP26 330.00 C 0.00 0.00 0.00 38.31 +0.95 35 0 312 0
29SEP26 340.00 C 30.05 30.05 30.05 30.85 +0.80 35 1 314 -1
29SEP26 350.00 C 0.00 0.00 0.00 24.27 +0.65 35 0 774 0
29SEP26 360.00 C 19.36 19.36 19.36 19.09 +1.00 36 1 712 0
29SEP26 370.00 C 15.10 15.10 12.28 14.38 +0.43 35 33 1,110 -3
29SEP26 380.00 C 9.98 10.78 9.98 10.51 +0.51 35 3 588 +2
29SEP26 390.00 C 8.10 8.10 7.20 7.35 +0.09 35 14 725 0
29SEP26 400.00 C 5.62 5.63 4.97 5.21 +0.12 35 7 692 -1
29SEP26 410.00 C 3.75 3.81 3.55 3.54 +0.07 35 25 1,350 +8
29SEP26 420.00 C 2.95 3.00 2.27 2.35 +0.04 35 54 295 +36
29SEP26 430.00 C 1.83 1.92 1.83 1.52 +0.01 35 55 401 0
29SEP26 440.00 C 1.35 1.39 1.35 0.97 +0.01 35 7 923 +7
29SEP26 450.00 C 1.01 1.01 1.01 0.58 -0.01 35 4 556 +4
29SEP26 460.00 C 0.00 0.00 0.00 0.36 0.00 35 0 764 0
29SEP26 470.00 C 0.00 0.00 0.00 0.21 -0.01 34 0 1,194 0
29SEP26 480.00 C 0.00 0.00 0.00 0.13 0.00 35 0 140 0
29SEP26 490.00 C 0.00 0.00 0.00 0.07 -0.01 34 0 138 0
29SEP26 500.00 C 0.00 0.00 0.00 0.04 0.00 34 1 392 +1
29SEP26 510.00 C 0.00 0.00 0.00 0.03 0.00 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 36 0 936 0
29SEP26 540.00 C 0.00 0.00 0.00 0.01 0.00 37 0 51 0
29SEP26 550.00 C 0.00 0.00 0.00 0.01 0.00 39 0 169 0
29SEP26 560.00 C 0.00 0.00 0.00 0.01 0.00 40 0 60 0
29SEP26 570.00 C 0.00 0.00 0.00 0.01 0.00 42 0 20 0
29SEP26 580.00 C 0.00 0.00 0.00 0.01 0.00 43 0 341 0
29SEP26 590.00 C 0.00 0.00 0.00 0.01 0.00 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 48 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 52 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 57 0 23 0
29SEP26 690.00 C 0.00 0.00 0.00 0.01 0.00 58 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 0.00 105.81 +0.48 47 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 101.02 +0.55 46 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 94.95 -0.70 35 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 90.05 -0.81 34 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 85.29 -0.83 34 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 80.65 -0.71 35 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 75.82 -0.87 33 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 71.58 -0.50 35 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 66.66 -0.81 33 0 73 0
29OCT26 310.00 C 0.00 0.00 0.00 57.87 +0.98 33 0 277 0
29OCT26 320.00 C 0.00 0.00 0.00 49.53 +0.74 33 0 1,751 0
29OCT26 330.00 C 0.00 0.00 0.00 41.89 +0.58 33 0 230 0
29OCT26 340.00 C 0.00 0.00 0.00 35.97 +1.47 35 0 422 0
29OCT26 350.00 C 0.00 0.00 0.00 28.70 +0.27 33 0 636 0
29OCT26 360.00 C 0.00 0.00 0.00 23.57 +0.45 33 0 863 0
29OCT26 370.00 C 18.20 19.14 18.20 19.11 +0.67 33 24 267 +4
29OCT26 380.00 C 14.90 14.90 14.90 15.04 +0.53 33 1 431 -1
29OCT26 390.00 C 0.00 0.00 0.00 11.67 +0.15 33 0 275 0
29OCT26 400.00 C 0.00 0.00 0.00 8.93 -0.16 33 0 105 0
29OCT26 410.00 C 7.30 7.30 7.30 6.74 -0.18 33 1 89 0
29OCT26 420.00 C 5.81 5.81 5.81 5.02 -0.18 33 1 2,450 +1
29OCT26 430.00 C 4.25 4.25 3.82 3.69 -0.18 33 11 215 +3
29OCT26 440.00 C 0.00 0.00 0.00 2.69 -0.15 33 0 82 0
29OCT26 450.00 C 0.00 0.00 0.00 1.87 -0.14 33 0 38 0
29OCT26 460.00 C 0.00 0.00 0.00 1.33 -0.12 33 0 45 0
27NOV26 280.00 C 0.00 0.00 0.00 87.25 -0.92 36 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 83.62 -0.03 39 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 78.65 -0.50 36 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 74.72 +0.31 37 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 70.11 -0.28 36 0 0 0
27NOV26 310.00 C 0.00 0.00 0.00 61.68 +1.40 35 0 0 0
27NOV26 320.00 C 0.00 0.00 0.00 53.48 +0.74 34 0 0 0
27NOV26 330.00 C 0.00 0.00 0.00 47.71 +1.96 36 0 0 0
27NOV26 340.00 C 0.00 0.00 0.00 40.94 +1.59 36 0 0 0
27NOV26 350.00 C 0.00 0.00 0.00 33.97 +0.40 34 0 30 0
27NOV26 360.00 C 0.00 0.00 0.00 29.38 +0.99 35 0 100 0
27NOV26 370.00 C 25.72 25.72 23.51 24.76 +1.12 35 25 110 +25
27NOV26 380.00 C 0.00 0.00 0.00 20.56 +0.74 35 0 180 0
27NOV26 390.00 C 0.00 0.00 0.00 16.94 +0.43 35 0 45 0
27NOV26 400.00 C 0.00 0.00 0.00 13.85 +0.04 35 0 195 0
27NOV26 410.00 C 12.58 12.58 12.58 11.24 -0.02 35 1 118 0
27NOV26 420.00 C 10.07 10.07 10.07 9.05 -0.05 34 3 31 0
27NOV26 430.00 C 8.00 8.00 8.00 7.24 -0.07 34 1 100 0
27NOV26 440.00 C 0.00 0.00 0.00 5.75 -0.08 34 0 51 0
27NOV26 450.00 C 0.00 0.00 0.00 4.41 -0.08 34 0 0 0
27NOV26 460.00 C 0.00 0.00 0.00 3.46 -0.08 34 0 156 0
30DEC26 200.00 C 0.00 0.00 0.00 165.55 -0.06 47 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 160.70 -0.04 47 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 155.85 -0.10 46 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 151.04 -0.47 46 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 146.28 -0.43 46 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 142.36 +0.46 51 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 138.19 +1.11 52 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 131.79 -0.52 43 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 127.08 -0.42 43 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 122.26 -0.52 41 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 117.56 -0.48 41 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 114.26 +0.90 45 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 108.24 -0.48 40 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 104.99 +0.90 43 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 99.20 -0.34 39 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 94.70 -0.24 38 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 89.51 -0.92 36 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 85.19 -0.82 36 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 81.60 -0.08 37 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 77.44 -0.01 37 0 15 0
30DEC26 300.00 C 0.00 0.00 0.00 73.79 +0.46 37 0 15 0
30DEC26 310.00 C 0.00 0.00 0.00 64.95 +1.42 35 0 16 0
30DEC26 320.00 C 0.00 0.00 0.00 57.08 +0.73 34 0 212 0
30DEC26 330.00 C 51.50 51.50 51.50 49.44 -0.23 33 1 182 0
30DEC26 340.00 C 0.00 0.00 0.00 45.34 +1.81 36 0 225 0
30DEC26 350.00 C 0.00 0.00 0.00 39.41 +1.49 35 0 1,225 0
30DEC26 360.00 C 0.00 0.00 0.00 34.12 +0.29 35 0 161 0
30DEC26 370.00 C 0.00 0.00 0.00 29.39 +1.04 35 0 309 0
30DEC26 380.00 C 0.00 0.00 0.00 25.18 +0.75 35 0 604 0
30DEC26 390.00 C 0.00 0.00 0.00 21.42 +0.43 35 0 2,798 0
30DEC26 400.00 C 0.00 0.00 0.00 18.13 +0.10 35 0 209 0
30DEC26 410.00 C 0.00 0.00 0.00 15.27 +0.06 35 0 450 0
30DEC26 420.00 C 13.40 13.40 13.40 12.80 +0.03 35 1 192 0
30DEC26 430.00 C 0.00 0.00 0.00 10.68 0.00 35 0 185 0
30DEC26 440.00 C 0.00 0.00 0.00 8.87 -0.02 35 0 326 0
30DEC26 450.00 C 9.00 9.00 8.03 7.33 -0.04 34 2 814 +2
30DEC26 460.00 C 0.00 0.00 0.00 6.04 +0.13 34 0 1,133 0
30DEC26 470.00 C 0.00 0.00 0.00 4.96 +0.10 34 0 636 0
30DEC26 480.00 C 0.00 0.00 0.00 4.05 +0.06 34 0 123 0
30DEC26 490.00 C 0.00 0.00 0.00 3.30 -0.06 34 0 284 0
30DEC26 500.00 C 0.00 0.00 0.00 2.61 -0.05 34 0 240 0
30DEC26 510.00 C 0.00 0.00 0.00 2.17 +0.01 34 0 1 0
30DEC26 520.00 C 0.00 0.00 0.00 1.70 -0.05 34 0 17 0
30DEC26 530.00 C 0.00 0.00 0.00 1.37 -0.04 34 0 47 0
30DEC26 540.00 C 0.00 0.00 0.00 1.10 -0.04 34 0 70 0
30DEC26 550.00 C 0.00 0.00 0.00 0.88 -0.04 34 0 71 0
30DEC26 560.00 C 0.00 0.00 0.00 0.71 -0.03 34 0 6 0
30DEC26 570.00 C 0.00 0.00 0.00 0.56 -0.03 34 0 10 0
30DEC26 580.00 C 0.00 0.00 0.00 0.45 -0.02 34 0 15 0
30DEC26 590.00 C 0.00 0.00 0.00 0.36 -0.02 34 0 58 0
30DEC26 600.00 C 0.00 0.00 0.00 0.29 -0.02 34 0 367 0
30DEC26 610.00 C 0.00 0.00 0.00 0.22 -0.02 34 0 36 0
30DEC26 620.00 C 0.00 0.00 0.00 0.18 -0.01 34 0 7 0
30DEC26 630.00 C 0.00 0.00 0.00 0.14 -0.01 34 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 0.11 -0.01 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 0.00 34 0 32 0
30DEC26 670.00 C 0.00 0.00 0.00 0.05 -0.01 34 0 5 0
30DEC26 680.00 C 0.00 0.00 0.00 0.04 -0.01 34 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 0.03 -0.01 34 0 253 0
30DEC26 700.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 39 0
30MAR27 200.00 C 0.00 0.00 0.00 168.43 -0.01 47 0 3 0
30MAR27 205.00 C 0.00 0.00 0.00 163.24 -0.48 44 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 158.35 -0.63 42 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 153.98 -0.39 43 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 148.98 -0.70 41 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 144.41 -0.60 41 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 140.04 -0.39 41 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 136.72 +0.84 44 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 130.54 -0.81 39 0 5 0
30MAR27 245.00 C 0.00 0.00 0.00 126.39 -0.46 40 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 121.86 -0.56 39 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 117.49 -0.58 39 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 113.42 -0.32 39 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 108.99 -0.40 38 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 105.07 -0.05 39 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 101.66 +0.72 39 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 97.59 +0.75 39 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 92.75 -0.09 37 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 88.48 -0.44 37 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 84.79 -0.32 37 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 80.89 -0.50 36 0 96 0
30MAR27 310.00 C 0.00 0.00 0.00 74.00 -0.26 36 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 66.45 -1.10 35 0 268 0
30MAR27 330.00 C 0.00 0.00 0.00 60.38 -0.08 35 0 89 0
30MAR27 340.00 C 0.00 0.00 0.00 55.84 +1.36 36 0 123 0
30MAR27 350.00 C 0.00 0.00 0.00 50.20 +1.21 36 0 93 0
30MAR27 360.00 C 0.00 0.00 0.00 45.11 +1.13 36 0 165 0
30MAR27 370.00 C 0.00 0.00 0.00 40.38 +1.04 36 0 213 0
30MAR27 380.00 C 0.00 0.00 0.00 36.37 +1.24 36 0 120 0
30MAR27 390.00 C 0.00 0.00 0.00 32.39 +1.00 36 0 73 0
30MAR27 400.00 C 0.00 0.00 0.00 28.89 +0.87 36 0 53 0
30MAR27 410.00 C 0.00 0.00 0.00 25.66 +0.67 36 0 138 0
30MAR27 420.00 C 0.00 0.00 0.00 22.75 +0.43 35 0 320 0
30MAR27 430.00 C 0.00 0.00 0.00 20.13 +0.27 35 0 73 0
30MAR27 440.00 C 0.00 0.00 0.00 17.77 +0.05 35 0 1,384 0
30MAR27 450.00 C 0.00 0.00 0.00 15.67 +0.03 35 0 83 0
30MAR27 460.00 C 0.00 0.00 0.00 13.79 +0.01 35 0 17 0
30MAR27 470.00 C 12.83 12.83 12.83 12.12 -0.01 35 2 639 +2
30MAR27 480.00 C 0.00 0.00 0.00 10.63 -0.02 35 0 31 0
30MAR27 490.00 C 0.00 0.00 0.00 9.32 -0.03 35 0 60 0
30MAR27 500.00 C 0.00 0.00 0.00 8.16 -0.03 35 0 77 0
30MAR27 510.00 C 0.00 0.00 0.00 7.13 -0.04 35 0 19 0
30MAR27 520.00 C 0.00 0.00 0.00 6.23 -0.04 35 0 16 0
30MAR27 530.00 C 0.00 0.00 0.00 5.43 -0.05 35 0 5 0
30MAR27 540.00 C 0.00 0.00 0.00 4.73 -0.05 35 0 65 0
30MAR27 550.00 C 0.00 0.00 0.00 4.00 -0.05 35 0 1 0
30MAR27 560.00 C 0.00 0.00 0.00 3.48 -0.05 35 0 4 0
30MAR27 570.00 C 0.00 0.00 0.00 3.02 -0.05 35 0 15 0
30MAR27 580.00 C 0.00 0.00 0.00 2.63 -0.04 35 0 18 0
30MAR27 590.00 C 0.00 0.00 0.00 2.28 -0.04 35 0 1 0
30MAR27 600.00 C 0.00 0.00 0.00 1.98 -0.04 35 0 1 0
30MAR27 610.00 C 0.00 0.00 0.00 1.71 -0.04 35 0 15 0
30MAR27 620.00 C 2.70 2.70 2.70 1.49 -0.03 35 15 15 +15
29JUN27 260.00 C 0.00 0.00 0.00 118.63 -0.38 39 0 2 0
29JUN27 265.00 C 0.00 0.00 0.00 114.67 -0.29 38 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 110.76 -0.23 38 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 106.88 -0.23 38 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 102.57 -0.74 37 0 8 0
29JUN27 285.00 C 0.00 0.00 0.00 99.16 -0.43 37 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 95.22 -0.74 37 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 91.79 -0.63 37 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 88.35 -0.62 37 0 56 0
29JUN27 310.00 C 0.00 0.00 0.00 81.73 -0.60 36 0 16 0
29JUN27 320.00 C 0.00 0.00 0.00 76.09 +0.16 37 0 38 0
29JUN27 330.00 C 0.00 0.00 0.00 69.66 -0.22 36 0 70 0
29JUN27 340.00 C 0.00 0.00 0.00 64.86 +1.16 37 0 55 0
29JUN27 350.00 C 0.00 0.00 0.00 59.52 +1.08 37 0 330 0
29JUN27 360.00 C 0.00 0.00 0.00 54.55 +1.00 36 0 138 0
29JUN27 370.00 C 0.00 0.00 0.00 49.99 +1.27 36 0 103 0
29JUN27 380.00 C 0.00 0.00 0.00 45.79 +1.18 36 0 44 0
29JUN27 390.00 C 0.00 0.00 0.00 41.92 +1.12 36 0 52 0
29JUN27 400.00 C 0.00 0.00 0.00 38.49 +1.17 36 0 131 0
29JUN27 410.00 C 0.00 0.00 0.00 35.45 +1.34 37 0 88 0
29JUN27 420.00 C 0.00 0.00 0.00 32.32 +1.16 36 0 5 0
29JUN27 430.00 C 0.00 0.00 0.00 29.44 +0.96 36 0 2 0
29JUN27 440.00 C 0.00 0.00 0.00 26.80 +0.55 36 0 0 0
29JUN27 450.00 C 24.36 24.36 24.36 24.37 +0.47 36 15 33 +15
29JUN27 460.00 C 0.00 0.00 0.00 22.14 +0.43 36 0 45 0
29JUN27 470.00 C 0.00 0.00 0.00 20.10 +0.40 36 0 18 0
29JUN27 480.00 C 0.00 0.00 0.00 18.24 +0.37 36 0 20 0
TOTAL CALL 1,118 54,135 -31
21AUG26 275.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 277.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 280.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 282.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
21AUG26 285.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
21AUG26 287.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
21AUG26 290.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 292.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 75 0
21AUG26 295.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 75 0
21AUG26 297.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
21AUG26 300.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 90 0
21AUG26 305.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
21AUG26 310.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
21AUG26 315.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 79 0
21AUG26 320.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 325.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 330.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 35 0
21AUG26 335.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 64 0
21AUG26 340.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 44 0
21AUG26 345.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 88 0
21AUG26 350.00 P 0.00 0.00 0.00 0.00 -0.10 0 0 150 0
21AUG26 355.00 P 0.00 0.00 0.00 0.00 -0.56 0 0 169 0
21AUG26 360.00 P 0.50 1.64 0.06 0.00 -1.86 0 39 354 +3
21AUG26 365.00 P 2.47 2.97 1.37 2.00 -2.84 0 110 0 -84
21AUG26 370.00 P 0.00 0.00 0.00 7.00 -1.87 0 0 0 -30
21AUG26 375.00 P 14.83 14.83 14.83 12.00 -1.56 0 12 0 0
21AUG26 380.00 P 0.00 0.00 0.00 17.00 -1.46 0 0 0 0
21AUG26 385.00 P 0.00 0.00 0.00 22.00 -1.40 0 0 0 0
21AUG26 390.00 P 0.00 0.00 0.00 27.00 -1.40 0 0 0 0
21AUG26 395.00 P 0.00 0.00 0.00 32.00 -1.40 0 0 0 0
21AUG26 400.00 P 0.00 0.00 0.00 37.00 -1.40 0 0 0 0
21AUG26 405.00 P 0.00 0.00 0.00 42.00 -1.40 0 0 0 0
21AUG26 410.00 P 0.00 0.00 0.00 47.00 -1.40 0 0 0 0
21AUG26 415.00 P 0.00 0.00 0.00 52.00 -1.40 0 0 0 0
21AUG26 420.00 P 0.00 0.00 0.00 57.00 -1.40 0 0 0 0
21AUG26 425.00 P 0.00 0.00 0.00 62.00 -1.40 0 0 0 0
21AUG26 430.00 P 0.00 0.00 0.00 67.00 -1.40 0 0 0 0
21AUG26 435.00 P 0.00 0.00 0.00 72.00 -1.40 0 0 0 0
21AUG26 440.00 P 0.00 0.00 0.00 77.00 -1.40 0 0 0 0
21AUG26 445.00 P 0.00 0.00 0.00 82.00 -1.40 0 0 0 0
21AUG26 450.00 P 0.00 0.00 0.00 87.00 -1.40 0 0 0 0
21AUG26 455.00 P 0.00 0.00 0.00 92.00 -1.40 0 0 0 0
21AUG26 460.00 P 0.00 0.00 0.00 97.00 -1.40 0 0 0 0
21AUG26 465.00 P 0.00 0.00 0.00 102.00 -1.40 0 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 0.01 0.00 136 0 3 0
28AUG26 205.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
28AUG26 215.00 P 0.00 0.00 0.00 0.01 0.00 120 0 7 0
28AUG26 220.00 P 0.00 0.00 0.00 0.01 0.00 115 0 10 0
28AUG26 225.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 0.01 0.00 96 0 2 0
28AUG26 245.00 P 0.00 0.00 0.00 0.01 0.00 92 0 2 0
28AUG26 250.00 P 0.00 0.00 0.00 0.01 0.00 87 0 43 0
28AUG26 255.00 P 0.00 0.00 0.00 0.01 0.00 83 0 8 0
28AUG26 260.00 P 0.00 0.00 0.00 0.01 0.00 79 0 16 0
28AUG26 265.00 P 0.00 0.00 0.00 0.01 0.00 75 0 239 0
28AUG26 270.00 P 0.00 0.00 0.00 0.01 0.00 71 0 95 0
28AUG26 275.00 P 0.00 0.00 0.00 0.01 0.00 66 0 377 0
28AUG26 280.00 P 0.00 0.00 0.00 0.01 0.00 62 0 341 0
28AUG26 285.00 P 0.00 0.00 0.00 0.01 0.00 58 0 404 0
28AUG26 290.00 P 0.00 0.00 0.00 0.01 0.00 54 0 517 0
28AUG26 295.00 P 0.00 0.00 0.00 0.01 0.00 50 0 401 0
28AUG26 300.00 P 0.20 0.20 0.10 0.01 0.00 47 180 651 +15
28AUG26 310.00 P 0.24 0.24 0.24 0.01 0.00 39 15 948 0
28AUG26 320.00 P 0.25 0.35 0.25 0.01 -0.01 32 60 668 +2
28AUG26 330.00 P 0.42 0.45 0.31 0.06 -0.08 30 61 1,173 -5
28AUG26 340.00 P 0.68 0.87 0.66 0.36 -0.32 30 4 3,273 +3
28AUG26 350.00 P 1.80 2.50 1.56 1.55 -0.79 30 109 993 +12
28AUG26 360.00 P 3.90 5.18 3.90 4.62 -1.18 30 201 686 +148
28AUG26 370.00 P 10.45 10.66 9.64 9.81 -1.99 28 551 830 +234
28AUG26 380.00 P 0.00 0.00 0.00 17.94 -1.54 30 0 744 0
28AUG26 390.00 P 0.00 0.00 0.00 27.16 -1.47 30 0 273 0
28AUG26 400.00 P 34.50 34.50 34.50 37.00 -2.56 0 2 78 -2
28AUG26 410.00 P 0.00 0.00 0.00 47.00 -1.40 0 0 37 0
28AUG26 420.00 P 0.00 0.00 0.00 58.54 +0.14 77 0 17 0
28AUG26 430.00 P 0.00 0.00 0.00 68.57 +0.17 87 0 0 0
28AUG26 440.00 P 0.00 0.00 0.00 77.39 -1.01 75 0 15 0
28AUG26 450.00 P 0.00 0.00 0.00 88.31 -0.09 100 0 0 0
28AUG26 460.00 P 0.00 0.00 0.00 97.85 -0.55 99 0 0 0
28AUG26 470.00 P 0.00 0.00 0.00 107.85 -0.55 107 0 0 0
28AUG26 480.00 P 0.00 0.00 0.00 118.55 +0.15 126 0 0 0
28AUG26 490.00 P 0.00 0.00 0.00 128.55 +0.15 134 0 0 0
28AUG26 500.00 P 0.00 0.00 0.00 138.35 -0.05 137 0 0 0
28AUG26 510.00 P 0.00 0.00 0.00 148.55 +0.15 147 0 0 0
28AUG26 520.00 P 0.00 0.00 0.00 157.35 -1.05 124 0 0 0
28AUG26 530.00 P 0.00 0.00 0.00 168.58 +0.18 160 0 0 0
28AUG26 540.00 P 0.00 0.00 0.00 178.16 -0.24 159 0 0 0
28AUG26 550.00 P 0.00 0.00 0.00 188.16 -0.24 164 0 0 0
28AUG26 560.00 P 0.00 0.00 0.00 198.54 +0.14 177 0 0 0
28AUG26 570.00 P 0.00 0.00 0.00 207.84 -0.56 167 0 0 0
28AUG26 580.00 P 0.00 0.00 0.00 218.42 +0.02 187 0 0 0
28AUG26 590.00 P 0.00 0.00 0.00 228.45 +0.05 193 0 0 0
28AUG26 600.00 P 0.00 0.00 0.00 238.64 +0.24 202 0 0 0
28AUG26 610.00 P 0.00 0.00 0.00 247.34 -1.06 169 0 0 0
28AUG26 620.00 P 0.00 0.00 0.00 258.57 +0.17 210 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 0.01 0.00 57 0 15 0
29SEP26 205.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 0.01 0.00 49 0 2 0
29SEP26 225.00 P 0.00 0.00 0.00 0.01 0.00 47 0 81 0
29SEP26 230.00 P 0.00 0.00 0.00 0.01 0.00 45 0 1 0
29SEP26 235.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 0.01 0.00 41 0 16 0
29SEP26 245.00 P 0.00 0.00 0.00 0.01 0.00 39 0 5 0
29SEP26 250.00 P 0.00 0.00 0.00 0.01 0.00 37 0 38 0
29SEP26 255.00 P 0.00 0.00 0.00 0.01 0.00 35 0 45 0
29SEP26 260.00 P 0.00 0.00 0.00 0.02 0.00 35 0 116 0
29SEP26 265.00 P 0.00 0.00 0.00 0.03 -0.01 35 0 22 0
29SEP26 270.00 P 0.00 0.00 0.00 0.05 -0.01 35 0 75 0
29SEP26 275.00 P 0.00 0.00 0.00 0.08 -0.02 35 0 89 0
29SEP26 280.00 P 0.00 0.00 0.00 0.13 -0.03 34 0 283 0
29SEP26 285.00 P 0.00 0.00 0.00 0.21 -0.05 34 0 221 0
29SEP26 290.00 P 0.00 0.00 0.00 0.32 -0.07 35 0 277 0
29SEP26 295.00 P 0.00 0.00 0.00 0.49 -0.10 35 0 281 0
29SEP26 300.00 P 1.31 1.31 1.31 0.73 -0.10 35 15 686 +15
29SEP26 310.00 P 1.90 2.05 1.90 1.43 -0.22 35 8 1,343 +8
29SEP26 320.00 P 3.08 3.15 2.89 2.63 -0.30 35 5 730 0
29SEP26 330.00 P 4.13 4.77 4.13 4.42 -0.43 35 72 1,052 +11
29SEP26 340.00 P 6.90 6.90 6.50 6.71 -0.77 34 7 872 +4
29SEP26 350.00 P 9.93 10.50 9.69 9.96 -1.00 34 15 771 -1
29SEP26 360.00 P 12.90 15.20 12.90 14.17 -1.32 34 2 1,401 +2
29SEP26 370.00 P 0.00 0.00 0.00 19.31 -1.77 33 0 1,114 0
29SEP26 380.00 P 0.00 0.00 0.00 26.12 -1.14 35 0 717 0
29SEP26 390.00 P 34.91 34.91 34.91 32.25 -2.21 32 3 974 -3
29SEP26 400.00 P 39.00 39.00 39.00 41.08 -1.28 35 2 3,395 -2
29SEP26 410.00 P 0.00 0.00 0.00 49.52 -1.32 35 0 2,226 0
29SEP26 420.00 P 0.00 0.00 0.00 58.54 -1.25 35 0 1,829 0
29SEP26 430.00 P 0.00 0.00 0.00 68.68 -0.42 40 0 516 0
29SEP26 440.00 P 0.00 0.00 0.00 77.61 -1.07 37 0 489 0
29SEP26 450.00 P 0.00 0.00 0.00 88.31 -0.16 45 0 84 0
29SEP26 460.00 P 97.80 97.80 97.80 97.85 -0.55 46 4 70 0
29SEP26 470.00 P 0.00 0.00 0.00 107.85 -0.55 49 0 0 0
29SEP26 480.00 P 0.00 0.00 0.00 118.55 +0.15 57 0 0 0
29SEP26 490.00 P 0.00 0.00 0.00 128.55 +0.15 60 0 0 0
29SEP26 500.00 P 0.00 0.00 0.00 138.35 -0.05 62 0 30 0
29SEP26 510.00 P 0.00 0.00 0.00 148.55 +0.15 66 0 15 0
29SEP26 520.00 P 0.00 0.00 0.00 158.20 -0.20 67 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 168.58 +0.18 72 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 178.16 -0.24 72 0 0 0
29SEP26 550.00 P 0.00 0.00 0.00 188.16 -0.24 74 0 1 0
29SEP26 560.00 P 0.00 0.00 0.00 198.54 +0.14 80 0 0 0
29SEP26 570.00 P 0.00 0.00 0.00 208.19 -0.21 80 0 59 0
29SEP26 580.00 P 0.00 0.00 0.00 218.42 +0.02 84 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 228.45 +0.05 87 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 238.64 +0.24 91 0 0 0
29SEP26 610.00 P 0.00 0.00 0.00 248.21 -0.19 90 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 258.57 +0.17 95 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 267.99 -0.41 92 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 278.18 -0.22 96 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 287.00 -1.40 0 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 297.00 -1.40 0 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 307.00 -1.40 0 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 317.96 -0.44 102 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 327.76 -0.64 101 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 338.05 -0.35 106 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 0.13 -0.05 32 0 3 0
29OCT26 265.00 P 0.00 0.00 0.00 0.19 -0.08 32 0 100 0
29OCT26 270.00 P 0.00 0.00 0.00 0.29 -0.09 33 0 90 0
29OCT26 275.00 P 0.00 0.00 0.00 0.42 -0.11 33 0 15 0
29OCT26 280.00 P 0.00 0.00 0.00 0.57 -0.17 33 0 122 0
29OCT26 285.00 P 0.00 0.00 0.00 0.80 -0.18 33 0 92 0
29OCT26 290.00 P 0.00 0.00 0.00 1.08 -0.25 33 0 156 0
29OCT26 295.00 P 0.00 0.00 0.00 1.48 -0.29 33 0 122 0
29OCT26 300.00 P 2.59 2.59 2.59 1.94 -0.36 33 1 145 +1
29OCT26 310.00 P 3.90 3.90 3.90 3.19 -0.48 33 8 302 0
29OCT26 320.00 P 0.00 0.00 0.00 4.95 -0.62 33 0 365 0
29OCT26 330.00 P 7.40 7.54 7.40 7.34 -0.72 33 6 394 0
29OCT26 340.00 P 0.00 0.00 0.00 10.08 -0.95 32 0 590 0
29OCT26 350.00 P 13.63 13.63 13.63 13.69 -1.36 32 5 446 +5
29OCT26 360.00 P 19.34 19.34 18.31 18.31 -1.51 32 75 587 +75
29OCT26 370.00 P 23.57 23.57 23.57 23.38 -2.44 32 2 345 0
29OCT26 380.00 P 0.00 0.00 0.00 29.79 -1.43 33 0 52 0
29OCT26 390.00 P 0.00 0.00 0.00 36.24 -1.80 32 0 28 0
29OCT26 400.00 P 0.00 0.00 0.00 43.55 -1.89 32 0 15 0
29OCT26 410.00 P 0.00 0.00 0.00 51.82 -1.55 33 0 2 0
29OCT26 420.00 P 0.00 0.00 0.00 61.62 -0.13 36 0 0 0
29OCT26 430.00 P 0.00 0.00 0.00 70.12 +0.21 36 0 1 0
29OCT26 440.00 P 0.00 0.00 0.00 79.16 +0.27 36 0 0 0
29OCT26 450.00 P 0.00 0.00 0.00 88.51 -0.59 37 0 0 0
29OCT26 460.00 P 0.00 0.00 0.00 97.98 -0.72 37 0 2 0
27NOV26 280.00 P 0.00 0.00 0.00 1.69 -0.20 34 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 2.13 -0.28 34 0 0 0
27NOV26 290.00 P 0.00 0.00 0.00 2.65 -0.28 34 0 5 0
27NOV26 295.00 P 0.00 0.00 0.00 3.36 -0.39 34 0 8 0
27NOV26 300.00 P 5.15 5.15 4.82 4.11 -0.39 34 45 65 +30
27NOV26 310.00 P 6.47 6.47 6.47 5.95 -0.51 34 15 62 +15
27NOV26 320.00 P 8.79 8.79 8.59 8.21 -0.74 34 30 57 +30
27NOV26 330.00 P 10.60 10.60 10.60 10.73 -1.20 34 1 34 +1
27NOV26 340.00 P 0.00 0.00 0.00 13.89 -1.79 33 0 186 0
27NOV26 350.00 P 18.55 18.87 18.55 17.78 -1.57 33 19 104 +2
27NOV26 360.00 P 23.07 23.07 23.07 22.45 -1.67 33 10 54 +10
27NOV26 370.00 P 28.62 28.62 28.62 27.63 -1.85 33 15 86 +15
27NOV26 380.00 P 34.50 34.50 34.50 34.36 -1.26 34 10 10 +10
27NOV26 390.00 P 0.00 0.00 0.00 40.40 -2.03 34 0 1 0
27NOV26 400.00 P 0.00 0.00 0.00 47.51 -2.16 34 0 1 0
27NOV26 410.00 P 0.00 0.00 0.00 55.39 -1.40 34 0 1 0
27NOV26 420.00 P 0.00 0.00 0.00 64.07 -0.63 35 0 1 0
27NOV26 430.00 P 0.00 0.00 0.00 72.26 -0.31 35 0 0 0
27NOV26 440.00 P 0.00 0.00 0.00 80.86 -0.27 35 0 0 0
27NOV26 450.00 P 0.00 0.00 0.00 89.69 -0.21 35 0 0 0
27NOV26 460.00 P 0.00 0.00 0.00 99.29 +0.33 37 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 0.03 0.00 35 0 164 0
30DEC26 205.00 P 0.00 0.00 0.00 0.04 -0.01 34 0 2 0
30DEC26 210.00 P 0.00 0.00 0.00 0.06 -0.01 34 0 1 0
30DEC26 215.00 P 0.00 0.00 0.00 0.09 -0.02 34 0 2 0
30DEC26 220.00 P 0.00 0.00 0.00 0.12 -0.03 34 0 2 0
30DEC26 225.00 P 0.00 0.00 0.00 0.18 -0.03 34 0 133 0
30DEC26 230.00 P 0.00 0.00 0.00 0.24 -0.05 34 0 16 0
30DEC26 235.00 P 0.00 0.00 0.00 0.34 -0.05 34 0 30 0
30DEC26 240.00 P 0.00 0.00 0.00 0.44 -0.08 34 0 4 0
30DEC26 245.00 P 0.00 0.00 0.00 0.60 -0.08 34 0 1 0
30DEC26 250.00 P 0.00 0.00 0.00 0.76 -0.12 34 0 90 0
30DEC26 255.00 P 0.00 0.00 0.00 1.01 -0.12 34 0 20 0
30DEC26 260.00 P 0.00 0.00 0.00 1.26 -0.16 34 0 28 0
30DEC26 265.00 P 0.00 0.00 0.00 1.61 -0.18 34 0 3 0
30DEC26 270.00 P 0.00 0.00 0.00 1.98 -0.20 34 0 74 0
30DEC26 275.00 P 0.00 0.00 0.00 2.46 -0.25 34 0 133 0
30DEC26 280.00 P 0.00 0.00 0.00 2.99 -0.25 34 0 267 0
30DEC26 285.00 P 0.00 0.00 0.00 3.60 -0.34 34 0 147 0
30DEC26 290.00 P 0.00 0.00 0.00 4.33 -0.35 34 0 221 0
30DEC26 295.00 P 0.00 0.00 0.00 5.23 -0.46 34 0 107 0
30DEC26 300.00 P 0.00 0.00 0.00 6.24 -0.47 34 0 313 0
30DEC26 310.00 P 9.10 9.10 9.10 8.44 -0.59 35 1 380 -1
30DEC26 320.00 P 11.50 11.60 11.50 10.87 -0.93 34 101 1,029 +99
30DEC26 330.00 P 14.68 14.68 14.68 14.05 -0.99 34 2 122 -2
30DEC26 340.00 P 17.99 17.99 17.99 17.73 -0.92 34 1 261 0
30DEC26 350.00 P 22.20 22.20 22.20 21.56 -1.55 34 1 2,469 -1
30DEC26 360.00 P 27.00 27.00 27.00 26.19 -1.59 33 2 2,223 -2
30DEC26 370.00 P 0.00 0.00 0.00 31.36 -1.79 33 0 2,919 0
30DEC26 380.00 P 37.76 37.76 37.76 37.07 -2.00 33 3 138 +3
30DEC26 390.00 P 44.90 44.90 44.90 44.30 -1.21 34 1 2,372 -1
30DEC26 400.00 P 0.00 0.00 0.00 50.76 -1.67 34 0 963 0
30DEC26 410.00 P 0.00 0.00 0.00 58.95 -0.66 35 0 200 0
30DEC26 420.00 P 0.00 0.00 0.00 67.34 +0.44 36 0 156 0
30DEC26 430.00 P 0.00 0.00 0.00 75.05 +0.09 36 0 150 0
30DEC26 440.00 P 0.00 0.00 0.00 82.96 -0.27 35 0 301 0
30DEC26 450.00 P 0.00 0.00 0.00 91.93 +2.03 36 0 570 0
30DEC26 460.00 P 0.00 0.00 0.00 100.43 -0.08 35 0 1,100 0
30DEC26 470.00 P 0.00 0.00 0.00 109.83 +0.30 36 0 666 0
30DEC26 480.00 P 0.00 0.00 0.00 119.00 +0.39 36 0 46 0
30DEC26 490.00 P 0.00 0.00 0.00 128.55 -0.62 37 0 15 0
30DEC26 500.00 P 0.00 0.00 0.00 138.35 -0.44 38 0 52 0
30DEC26 510.00 P 0.00 0.00 0.00 148.55 0.00 41 0 9 0
30DEC26 520.00 P 0.00 0.00 0.00 158.20 -0.22 41 0 1 0
30DEC26 530.00 P 0.00 0.00 0.00 168.58 +0.18 44 0 2 0
30DEC26 540.00 P 0.00 0.00 0.00 178.16 -0.24 44 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 188.16 -0.24 46 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 198.54 +0.14 49 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 208.19 -0.21 49 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 218.42 +0.02 51 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 228.45 +0.05 53 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 238.64 +0.24 55 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 248.21 -0.19 55 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 258.57 +0.17 58 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 268.03 -0.37 57 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 278.18 -0.22 59 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 287.93 -0.47 59 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 297.87 -0.53 60 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 307.67 -0.73 60 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 317.96 -0.44 63 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 327.87 -0.53 63 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 338.05 -0.35 65 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 0.32 -0.04 35 0 29 0
30MAR27 205.00 P 0.00 0.00 0.00 0.42 -0.05 35 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 0.54 -0.07 35 0 3 0
30MAR27 215.00 P 0.00 0.00 0.00 0.70 -0.07 35 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 0.87 -0.08 35 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 1.10 -0.11 35 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 1.36 -0.10 35 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 1.64 -0.16 35 0 1 0
30MAR27 240.00 P 0.00 0.00 0.00 2.02 -0.16 35 0 3 0
30MAR27 245.00 P 0.00 0.00 0.00 2.40 -0.17 35 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 2.88 -0.23 35 0 26 0
30MAR27 255.00 P 0.00 0.00 0.00 3.42 -0.23 35 0 10 0
30MAR27 260.00 P 0.00 0.00 0.00 3.97 -0.28 35 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 4.69 -0.31 35 0 1 0
30MAR27 270.00 P 0.00 0.00 0.00 5.44 -0.32 35 0 16 0
30MAR27 275.00 P 0.00 0.00 0.00 6.20 -0.38 35 0 30 0
30MAR27 280.00 P 0.00 0.00 0.00 7.18 -0.41 35 0 9 0
30MAR27 285.00 P 0.00 0.00 0.00 8.19 -0.42 35 0 1 0
30MAR27 290.00 P 0.00 0.00 0.00 9.21 -0.46 35 0 52 0
30MAR27 295.00 P 11.50 11.50 11.50 10.45 -0.87 35 30 82 +30
30MAR27 300.00 P 0.00 0.00 0.00 12.12 -0.56 35 0 263 0
30MAR27 310.00 P 15.35 15.35 15.35 15.01 -0.69 35 15 757 0
30MAR27 320.00 P 0.00 0.00 0.00 18.32 -0.81 35 0 180 0
30MAR27 330.00 P 0.00 0.00 0.00 21.98 -0.79 35 0 481 0
30MAR27 340.00 P 0.00 0.00 0.00 25.83 -0.94 35 0 289 0
30MAR27 350.00 P 0.00 0.00 0.00 30.12 -1.11 35 0 1,617 0
30MAR27 360.00 P 0.00 0.00 0.00 34.71 -1.45 34 0 1,809 0
30MAR27 370.00 P 0.00 0.00 0.00 39.89 -1.64 34 0 84 0
30MAR27 380.00 P 0.00 0.00 0.00 45.57 -1.76 34 0 141 0
30MAR27 390.00 P 0.00 0.00 0.00 51.67 -1.27 34 0 18 0
30MAR27 400.00 P 0.00 0.00 0.00 58.27 -1.80 34 0 69 0
30MAR27 410.00 P 0.00 0.00 0.00 65.27 -1.13 34 0 1,352 0
30MAR27 420.00 P 0.00 0.00 0.00 73.88 +0.25 36 0 465 0
30MAR27 430.00 P 0.00 0.00 0.00 81.21 -0.24 35 0 152 0
30MAR27 440.00 P 0.00 0.00 0.00 88.62 -0.61 35 0 23 0
30MAR27 450.00 P 0.00 0.00 0.00 96.66 +1.86 35 0 21 0
30MAR27 460.00 P 0.00 0.00 0.00 105.10 -0.12 35 0 1 0
30MAR27 470.00 P 0.00 0.00 0.00 113.80 +0.13 36 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 122.60 +0.36 36 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 131.35 +0.30 36 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 139.88 -0.06 35 0 101 0
30MAR27 510.00 P 0.00 0.00 0.00 149.35 +0.27 35 0 1 0
30MAR27 520.00 P 0.00 0.00 0.00 158.74 -1.12 36 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 168.58 -0.75 37 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 178.16 -0.79 37 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 188.16 -0.51 38 0 0 0
30MAR27 560.00 P 0.00 0.00 0.00 198.54 +0.05 40 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 208.19 -0.21 41 0 0 0
30MAR27 580.00 P 0.00 0.00 0.00 218.42 +0.02 43 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 228.45 +0.05 44 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 238.64 +0.24 46 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 248.21 -0.19 45 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 258.57 +0.17 48 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 7.60 +0.04 36 0 9 0
29JUN27 265.00 P 0.00 0.00 0.00 8.66 +0.07 36 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 9.73 +0.10 36 0 138 0
29JUN27 275.00 P 0.00 0.00 0.00 10.80 +0.13 36 0 44 0
29JUN27 280.00 P 0.00 0.00 0.00 12.03 +0.10 36 0 4 0
29JUN27 285.00 P 0.00 0.00 0.00 13.41 +0.14 36 0 16 0
29JUN27 290.00 P 14.62 14.62 14.62 14.80 +0.18 36 2 11 +2
29JUN27 295.00 P 0.00 0.00 0.00 16.19 -0.27 36 0 94 0
29JUN27 300.00 P 18.45 18.45 18.45 17.82 -0.34 36 1 2,204 -1
29JUN27 310.00 P 0.00 0.00 0.00 20.76 -0.89 36 0 29 0
29JUN27 320.00 P 0.00 0.00 0.00 23.98 -1.47 35 0 26 0
29JUN27 330.00 P 0.00 0.00 0.00 27.64 -1.65 35 0 200 0
29JUN27 340.00 P 32.55 32.55 32.55 32.55 -0.98 36 1 125 +1
29JUN27 350.00 P 0.00 0.00 0.00 37.33 -0.82 36 0 266 0
29JUN27 360.00 P 0.00 0.00 0.00 42.15 -1.00 35 0 190 0
29JUN27 370.00 P 47.55 47.55 47.55 47.55 -0.97 35 1 100 0
29JUN27 380.00 P 0.00 0.00 0.00 52.92 -1.33 35 0 2 0
29JUN27 390.00 P 0.00 0.00 0.00 58.99 -0.92 35 0 72 0
29JUN27 400.00 P 0.00 0.00 0.00 65.09 -1.30 35 0 35 0
29JUN27 410.00 P 0.00 0.00 0.00 71.83 -1.48 35 0 370 0
29JUN27 420.00 P 0.00 0.00 0.00 80.36 +0.56 36 0 5,251 0
29JUN27 430.00 P 0.00 0.00 0.00 86.92 -0.16 36 0 12 0
29JUN27 440.00 P 0.00 0.00 0.00 94.40 -0.16 36 0 2 0
29JUN27 450.00 P 0.00 0.00 0.00 102.09 -0.15 36 0 0 0
29JUN27 460.00 P 0.00 0.00 0.00 110.02 -0.35 36 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 118.10 -0.09 36 0 2 0
29JUN27 480.00 P 0.00 0.00 0.00 125.75 -0.68 35 0 5 0
TOTAL PUT 1,881 74,070 +651
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$ 83.900
21AUG26 61.00 C 0.00 0.00 0.00 22.90 - 0 0 0 -
21AUG26 62.00 C 0.00 0.00 0.00 21.90 - 0 0 0 -
21AUG26 63.00 C 0.00 0.00 0.00 20.90 - 0 0 0 -
21AUG26 64.00 C 0.00 0.00 0.00 19.90 - 0 0 0 -
21AUG26 65.00 C 0.00 0.00 0.00 18.90 +2.64 0 0 0 0
21AUG26 66.00 C 0.00 0.00 0.00 17.90 +2.64 0 0 0 0
21AUG26 67.00 C 0.00 0.00 0.00 16.90 +2.64 0 0 0 0
21AUG26 68.00 C 0.00 0.00 0.00 15.90 +2.64 0 0 0 0
21AUG26 69.00 C 0.00 0.00 0.00 14.90 +2.64 0 0 0 0
21AUG26 70.00 C 0.00 0.00 0.00 13.90 +2.64 0 0 0 0
21AUG26 71.00 C 0.00 0.00 0.00 12.90 +2.64 0 0 0 0
21AUG26 72.00 C 0.00 0.00 0.00 11.90 +2.64 0 0 0 0
21AUG26 73.00 C 0.00 0.00 0.00 10.90 +2.63 0 0 0 0
21AUG26 74.00 C 0.00 0.00 0.00 9.90 +2.61 0 0 0 0
21AUG26 75.00 C 0.00 0.00 0.00 8.90 +2.58 0 0 0 0
21AUG26 76.00 C 0.00 0.00 0.00 7.90 +2.52 0 0 0 0
21AUG26 77.00 C 0.00 0.00 0.00 6.90 +2.41 0 0 0 0
21AUG26 78.00 C 0.00 0.00 0.00 5.90 +2.25 0 0 0 0
21AUG26 79.00 C 0.00 0.00 0.00 4.90 +2.02 0 0 0 0
21AUG26 80.00 C 0.00 0.00 0.00 3.90 +1.66 0 0 0 0
21AUG26 81.00 C 0.00 0.00 0.00 2.90 +1.24 0 0 0 0
21AUG26 82.00 C 0.00 0.00 0.00 1.90 +0.73 0 0 0 0
21AUG26 83.00 C 0.74 0.74 0.74 0.90 +0.11 0 7 0 0
21AUG26 84.00 C 0.46 0.46 0.14 0.00 -0.54 0 105 105 +105
21AUG26 85.00 C 0.44 0.50 0.42 0.00 -0.35 0 44 46 +18
21AUG26 86.00 C 0.00 0.00 0.00 0.00 -0.22 0 0 0 0
21AUG26 87.00 C 0.00 0.00 0.00 0.00 -0.13 0 0 0 0
21AUG26 88.00 C 0.00 0.00 0.00 0.00 -0.08 0 0 10 0
21AUG26 89.00 C 0.00 0.00 0.00 0.00 -0.04 0 0 32 0
21AUG26 90.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 14 0
21AUG26 91.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 20 0
21AUG26 92.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 84 0
21AUG26 93.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 35 0
21AUG26 94.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
21AUG26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 56 0
21AUG26 96.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
21AUG26 97.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 96 0
21AUG26 98.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
21AUG26 99.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 13 0
21AUG26 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 167 0
21AUG26 101.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 19 0
21AUG26 102.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 103.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 23 0
21AUG26 104.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
21AUG26 105.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 106.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 107.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 108.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 109.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
21AUG26 110.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 111.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 112.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 113.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 114.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 115.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 26.43 - 0 0 0 -
28AUG26 60.00 C 0.00 0.00 0.00 23.93 - 0 0 0 -
28AUG26 62.50 C 0.00 0.00 0.00 21.44 +2.63 74 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 18.95 +2.61 72 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 16.47 +2.55 70 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 14.03 +2.45 70 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 11.65 +2.27 69 0 0 0
28AUG26 75.00 C 9.30 9.30 9.30 9.40 +2.03 69 20 20 +20
28AUG26 77.50 C 7.25 7.25 7.25 7.34 +1.74 69 20 20 +20
28AUG26 80.00 C 0.00 0.00 0.00 5.51 +1.46 69 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 3.86 +0.99 67 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 2.73 +0.80 69 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 1.82 +0.51 69 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 1.19 +0.34 70 0 45 0
28AUG26 92.50 C 0.00 0.00 0.00 0.72 +0.20 70 0 29 0
28AUG26 95.00 C 0.00 0.00 0.00 0.42 +0.12 70 0 61 0
28AUG26 97.50 C 0.00 0.00 0.00 0.24 +0.07 70 0 236 0
28AUG26 100.00 C 0.00 0.00 0.00 0.13 +0.03 70 0 44 0
28AUG26 102.50 C 0.00 0.00 0.00 0.07 +0.02 70 0 172 0
28AUG26 105.00 C 0.00 0.00 0.00 0.04 +0.01 71 0 125 0
28AUG26 107.50 C 0.00 0.00 0.00 0.02 0.00 71 0 60 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 72 0 119 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 77 0 54 0
28AUG26 115.00 C 0.00 0.00 0.00 0.01 0.00 82 0 5 0
28AUG26 117.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 26.64 - 53 0 0 -
29SEP26 60.00 C 0.00 0.00 0.00 24.34 - 60 0 0 -
29SEP26 62.50 C 0.00 0.00 0.00 22.11 +2.18 63 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 19.93 +1.81 64 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 17.85 +1.82 65 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 15.86 +1.30 65 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 14.33 +1.89 69 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 12.63 +1.75 69 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 11.07 +1.60 69 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 9.65 +1.66 69 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 8.12 +1.19 67 0 35 0
29SEP26 85.00 C 0.00 0.00 0.00 7.00 +1.16 67 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 6.01 +1.04 67 0 705 0
29SEP26 90.00 C 5.10 5.10 5.10 5.15 +0.88 68 20 612 0
29SEP26 92.50 C 0.00 0.00 0.00 4.39 +0.74 68 0 251 0
29SEP26 95.00 C 0.00 0.00 0.00 3.76 +0.66 69 0 33 0
29SEP26 97.50 C 0.00 0.00 0.00 3.16 +0.55 69 0 21 0
29SEP26 100.00 C 0.00 0.00 0.00 2.72 +0.51 70 0 3 0
29SEP26 102.50 C 0.00 0.00 0.00 2.29 +0.46 70 0 35 0
29SEP26 105.00 C 1.96 1.96 1.96 1.90 +0.39 70 100 135 +100
29SEP26 107.50 C 0.00 0.00 0.00 1.58 +0.33 70 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 1.26 +0.26 69 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 1.04 +0.22 69 0 1,636 0
29SEP26 115.00 C 0.90 0.90 0.90 0.85 +0.18 69 4 5 +4
29SEP26 117.50 C 1.00 1.00 1.00 0.72 +0.18 69 8 8 +8
29OCT26 57.50 C 0.00 0.00 0.00 27.31 - 60 0 0 -
29OCT26 60.00 C 0.00 0.00 0.00 24.94 - 57 0 0 -
29OCT26 62.50 C 0.00 0.00 0.00 22.87 +1.75 59 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 20.89 +1.46 60 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 18.96 +1.01 60 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 17.37 +1.71 63 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 15.65 +1.14 62 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 14.47 +1.72 66 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 13.02 +1.88 66 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 11.33 +1.35 63 0 14 0
29OCT26 82.50 C 0.00 0.00 0.00 10.16 +1.26 64 0 15 0
29OCT26 85.00 C 0.00 0.00 0.00 9.08 +1.08 64 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 8.11 +1.03 64 0 165 0
29OCT26 90.00 C 0.00 0.00 0.00 7.25 +0.93 65 0 45 0
29OCT26 92.50 C 0.00 0.00 0.00 6.48 +0.85 65 0 15 0
29OCT26 95.00 C 0.00 0.00 0.00 5.71 +0.69 65 0 30 0
29OCT26 97.50 C 0.00 0.00 0.00 5.18 +0.75 66 0 15 0
29OCT26 100.00 C 0.00 0.00 0.00 4.61 +0.73 67 0 15 0
29OCT26 102.50 C 0.00 0.00 0.00 4.05 +0.65 67 0 15 0
29OCT26 105.00 C 0.00 0.00 0.00 3.55 +0.67 67 0 30 0
29OCT26 107.50 C 0.00 0.00 0.00 3.02 +0.50 66 0 30 0
29OCT26 110.00 C 0.00 0.00 0.00 2.64 +0.45 66 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 2.31 +0.40 66 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 2.01 +0.35 66 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 1.75 +0.31 66 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 27.82 - 57 0 0 -
27NOV26 60.00 C 0.00 0.00 0.00 26.07 - 62 0 0 -
27NOV26 62.50 C 0.00 0.00 0.00 23.89 +1.75 60 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 22.02 +1.21 60 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 20.46 +1.13 63 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 18.78 +1.25 63 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 17.20 +1.07 63 0 3 0
27NOV26 75.00 C 0.00 0.00 0.00 15.72 +0.93 63 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 14.35 +1.57 63 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 13.11 +1.45 63 0 45 0
27NOV26 82.50 C 0.00 0.00 0.00 11.96 +1.34 63 0 15 0
27NOV26 85.00 C 0.00 0.00 0.00 10.89 +1.22 64 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 9.91 +1.11 64 0 30 0
27NOV26 90.00 C 0.00 0.00 0.00 9.04 +1.02 64 0 114 0
27NOV26 92.50 C 0.00 0.00 0.00 8.24 +0.93 65 0 15 0
27NOV26 95.00 C 0.00 0.00 0.00 7.51 +0.87 65 0 43 0
27NOV26 97.50 C 0.00 0.00 0.00 6.84 +0.78 65 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 6.23 +0.72 66 0 10 0
27NOV26 102.50 C 0.00 0.00 0.00 5.64 +0.83 66 0 15 0
27NOV26 105.00 C 0.00 0.00 0.00 5.09 +0.76 66 0 15 0
27NOV26 107.50 C 0.00 0.00 0.00 4.59 +0.70 66 0 40 0
27NOV26 110.00 C 0.00 0.00 0.00 4.14 +0.65 66 0 4 0
27NOV26 112.50 C 0.00 0.00 0.00 3.73 +0.59 66 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 3.36 +0.55 66 0 0 0
27NOV26 117.50 C 3.25 3.25 3.25 3.02 +0.50 66 1 1 +1
30DEC26 57.50 C 0.00 0.00 0.00 28.77 - 60 0 0 -
30DEC26 60.00 C 0.00 0.00 0.00 27.00 - 62 0 0 -
30DEC26 62.50 C 0.00 0.00 0.00 25.15 +2.01 62 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 23.36 +1.58 62 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 21.69 +1.29 62 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 20.10 +1.45 62 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 18.60 +1.64 62 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 17.19 +1.65 62 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 15.87 +1.32 62 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 14.66 +1.26 62 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 13.52 +1.22 62 0 310 0
30DEC26 85.00 C 0.00 0.00 0.00 12.54 +1.21 63 0 310 0
30DEC26 87.50 C 0.00 0.00 0.00 11.52 +1.19 63 0 340 0
30DEC26 90.00 C 0.00 0.00 0.00 10.64 +1.01 63 0 740 0
30DEC26 92.50 C 0.00 0.00 0.00 9.75 +0.93 63 0 600 0
30DEC26 95.00 C 0.00 0.00 0.00 9.00 +0.69 63 0 200 0
30DEC26 97.50 C 0.00 0.00 0.00 8.32 +0.70 64 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 7.70 +0.69 64 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 7.27 +0.78 65 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 6.79 +0.84 66 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 6.23 +0.78 65 0 45 0
30DEC26 110.00 C 0.00 0.00 0.00 5.55 +0.57 65 0 15 0
30DEC26 112.50 C 0.00 0.00 0.00 5.09 +0.53 65 0 30 0
30DEC26 115.00 C 5.00 5.00 5.00 4.66 +0.49 64 4 45 +4
30DEC26 117.50 C 0.00 0.00 0.00 4.27 +0.45 64 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 31.61 - 64 0 0 -
30MAR27 60.00 C 0.00 0.00 0.00 29.92 - 64 0 0 -
30MAR27 62.50 C 0.00 0.00 0.00 28.04 +1.72 63 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 26.45 +1.79 63 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 24.93 +1.70 62 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 23.57 +1.67 63 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 22.08 +0.73 62 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 20.86 +0.73 62 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 19.63 +1.30 62 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 18.60 +1.20 63 0 600 0
30MAR27 82.50 C 0.00 0.00 0.00 17.46 +1.17 63 0 1,600 0
30MAR27 85.00 C 0.00 0.00 0.00 16.46 +1.09 63 0 2,600 0
30MAR27 87.50 C 0.00 0.00 0.00 15.53 +1.01 63 0 3,103 0
30MAR27 90.00 C 0.00 0.00 0.00 14.67 +0.85 63 0 1,700 0
30MAR27 92.50 C 0.00 0.00 0.00 14.35 +1.29 65 0 1,210 0
30MAR27 95.00 C 0.00 0.00 0.00 13.60 +1.24 65 0 1,055 0
30MAR27 97.50 C 0.00 0.00 0.00 12.88 +1.18 66 0 15 0
30MAR27 100.00 C 0.00 0.00 0.00 12.15 +1.37 66 0 6 0
30MAR27 102.50 C 0.00 0.00 0.00 11.12 +0.70 64 0 15 0
30MAR27 105.00 C 0.00 0.00 0.00 10.42 +0.61 64 0 30 0
30MAR27 107.50 C 0.00 0.00 0.00 9.97 +0.73 65 0 60 0
30MAR27 110.00 C 0.00 0.00 0.00 9.36 +0.67 64 0 30 0
30MAR27 112.50 C 0.00 0.00 0.00 9.02 +0.84 65 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 8.50 +0.79 65 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 8.01 +0.75 65 0 6 0
29JUN27 57.50 C 0.00 0.00 0.00 33.92 - 65 0 0 -
29JUN27 60.00 C 0.00 0.00 0.00 32.38 - 65 0 0 -
29JUN27 62.50 C 0.00 0.00 0.00 30.91 +1.99 65 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 29.50 +1.84 65 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 28.16 +1.89 65 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 26.87 +1.96 65 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 25.64 +1.91 65 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 24.47 +1.56 65 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 23.05 +1.12 64 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 21.99 +1.08 64 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 20.92 +1.29 64 0 77 0
29JUN27 85.00 C 0.00 0.00 0.00 20.03 +1.01 64 0 45 0
29JUN27 87.50 C 0.00 0.00 0.00 19.13 +0.73 64 0 45 0
29JUN27 90.00 C 0.00 0.00 0.00 18.75 +1.41 66 0 15 0
29JUN27 92.50 C 0.00 0.00 0.00 17.98 +1.36 66 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 17.25 +1.32 66 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 16.56 +1.31 66 0 90 0
29JUN27 100.00 C 0.00 0.00 0.00 15.81 +1.71 66 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 14.69 +1.12 65 0 15 0
29JUN27 105.00 C 0.00 0.00 0.00 14.19 +1.22 65 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 13.53 +1.10 65 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 12.99 +1.01 65 0 15 0
29JUN27 112.50 C 0.00 0.00 0.00 12.48 +0.97 66 0 15 0
29JUN27 115.00 C 0.00 0.00 0.00 12.00 +1.00 66 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 11.48 +0.98 66 0 0 0
TOTAL CALL 333 20,990 +280
21AUG26 61.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
21AUG26 62.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
21AUG26 63.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
21AUG26 64.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
21AUG26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 66.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 67.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 68.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 69.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 71.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 72.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 73.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 0 0
21AUG26 74.00 P 0.00 0.00 0.00 0.00 -0.04 0 0 0 0
21AUG26 75.00 P 0.00 0.00 0.00 0.00 -0.07 0 0 0 0
21AUG26 76.00 P 0.00 0.00 0.00 0.00 -0.13 0 0 49 0
21AUG26 77.00 P 0.00 0.00 0.00 0.00 -0.23 0 0 20 0
21AUG26 78.00 P 0.00 0.00 0.00 0.00 -0.39 0 0 18 0
21AUG26 79.00 P 0.13 0.15 0.13 0.00 -0.61 0 27 42 +27
21AUG26 80.00 P 0.00 0.00 0.00 0.00 -0.94 0 0 0 0
21AUG26 81.00 P 0.00 0.00 0.00 0.00 -1.39 0 0 5 0
21AUG26 82.00 P 0.00 0.00 0.00 0.00 -1.92 0 0 0 0
21AUG26 83.00 P 0.42 0.42 0.26 0.00 -2.52 0 28 35 +2
21AUG26 84.00 P 0.63 0.63 0.63 0.10 -3.16 0 15 0 -100
21AUG26 85.00 P 0.00 0.00 0.00 1.10 -2.98 0 0 0 -85
21AUG26 86.00 P 0.00 0.00 0.00 2.10 -2.86 0 0 0 -15
21AUG26 87.00 P 0.00 0.00 0.00 3.10 -2.77 0 0 0 0
21AUG26 88.00 P 0.00 0.00 0.00 4.10 -2.72 0 0 0 -1
21AUG26 89.00 P 0.00 0.00 0.00 5.10 -2.68 0 0 0 0
21AUG26 90.00 P 0.00 0.00 0.00 6.10 -2.67 0 0 0 -16
21AUG26 91.00 P 0.00 0.00 0.00 7.10 -2.66 0 0 0 0
21AUG26 92.00 P 0.00 0.00 0.00 8.10 -2.65 0 0 0 0
21AUG26 93.00 P 0.00 0.00 0.00 9.10 -2.65 0 0 0 0
21AUG26 94.00 P 0.00 0.00 0.00 10.10 -2.65 0 0 0 -30
21AUG26 95.00 P 0.00 0.00 0.00 11.10 -2.65 0 0 0 -27
21AUG26 96.00 P 0.00 0.00 0.00 12.10 -2.65 0 0 0 0
21AUG26 97.00 P 0.00 0.00 0.00 13.10 -2.65 0 0 0 0
21AUG26 98.00 P 0.00 0.00 0.00 14.10 -2.65 0 0 0 0
21AUG26 99.00 P 0.00 0.00 0.00 15.10 -2.65 0 0 0 0
21AUG26 100.00 P 0.00 0.00 0.00 16.10 -2.65 0 0 0 0
21AUG26 101.00 P 0.00 0.00 0.00 17.10 -2.65 0 0 0 0
21AUG26 102.00 P 0.00 0.00 0.00 18.10 -2.65 0 0 0 0
21AUG26 103.00 P 0.00 0.00 0.00 19.10 -2.65 0 0 0 0
21AUG26 104.00 P 0.00 0.00 0.00 20.10 -2.65 0 0 0 0
21AUG26 105.00 P 0.00 0.00 0.00 21.10 -2.65 0 0 0 0
21AUG26 106.00 P 0.00 0.00 0.00 22.10 -2.65 0 0 0 0
21AUG26 107.00 P 0.00 0.00 0.00 23.10 -2.65 0 0 0 0
21AUG26 108.00 P 0.00 0.00 0.00 24.10 -2.65 0 0 0 0
21AUG26 109.00 P 0.00 0.00 0.00 25.10 -2.65 0 0 0 0
21AUG26 110.00 P 0.00 0.00 0.00 26.10 -2.65 0 0 0 0
21AUG26 111.00 P 0.00 0.00 0.00 27.10 -2.65 0 0 0 0
21AUG26 112.00 P 0.00 0.00 0.00 28.10 -2.65 0 0 0 0
21AUG26 113.00 P 0.00 0.00 0.00 29.10 -2.65 0 0 0 0
21AUG26 114.00 P 0.00 0.00 0.00 30.10 -2.65 0 0 0 0
21AUG26 115.00 P 0.00 0.00 0.00 31.10 -2.65 0 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 - 101 0 0 -
28AUG26 60.00 P 0.00 0.00 0.00 0.01 - 90 0 0 -
28AUG26 62.50 P 0.00 0.00 0.00 0.01 -0.01 80 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 -0.04 71 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.03 -0.10 69 0 15 0
28AUG26 70.00 P 0.15 0.15 0.14 0.09 -0.20 70 50 80 +50
28AUG26 72.50 P 0.00 0.00 0.00 0.22 -0.38 70 0 30 0
28AUG26 75.00 P 0.00 0.00 0.00 0.47 -0.58 70 0 33 0
28AUG26 77.50 P 1.02 1.02 1.02 0.92 -0.88 70 28 178 -28
28AUG26 80.00 P 1.76 1.76 1.76 1.62 -1.11 70 16 33 +16
28AUG26 82.50 P 0.00 0.00 0.00 2.59 -1.55 70 0 86 0
28AUG26 85.00 P 0.00 0.00 0.00 3.84 -1.84 70 0 185 0
28AUG26 87.50 P 0.00 0.00 0.00 5.38 -2.12 69 0 75 0
28AUG26 90.00 P 0.00 0.00 0.00 7.22 -2.30 69 0 107 0
28AUG26 92.50 P 0.00 0.00 0.00 9.26 -2.44 69 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 11.47 -2.53 69 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 13.79 -2.59 69 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 16.64 -2.17 98 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 19.15 -2.12 108 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 21.50 -2.36 109 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 24.06 -2.19 121 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 26.10 -2.65 0 0 2 0
28AUG26 112.50 P 0.00 0.00 0.00 28.60 -2.65 0 0 10 0
28AUG26 115.00 P 0.00 0.00 0.00 31.47 -2.28 140 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 33.96 -2.29 146 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.31 - 69 0 0 -
29SEP26 60.00 P 0.00 0.00 0.00 0.49 - 69 0 0 -
29SEP26 62.50 P 0.00 0.00 0.00 0.73 -0.33 69 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 1.09 -0.40 69 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 1.54 -0.50 70 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 2.08 -0.67 70 0 19 0
29SEP26 72.50 P 0.00 0.00 0.00 2.79 -0.79 70 0 63 0
29SEP26 75.00 P 3.70 3.70 3.70 3.62 -0.90 70 2 69 +2
29SEP26 77.50 P 0.00 0.00 0.00 4.58 -1.00 70 0 98 0
29SEP26 80.00 P 5.84 5.84 5.84 5.66 -1.06 70 1 81 -1
29SEP26 82.50 P 0.00 0.00 0.00 6.92 -1.25 71 0 94 0
29SEP26 85.00 P 0.00 0.00 0.00 8.27 -1.40 71 0 80 0
29SEP26 87.50 P 0.00 0.00 0.00 9.71 -1.63 71 0 1,143 0
29SEP26 90.00 P 0.00 0.00 0.00 11.43 -1.43 72 0 91 0
29SEP26 92.50 P 0.00 0.00 0.00 13.20 -1.60 73 0 45 0
29SEP26 95.00 P 0.00 0.00 0.00 15.07 -1.71 73 0 15 0
29SEP26 97.50 P 0.00 0.00 0.00 17.03 -1.78 74 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 19.06 -1.75 75 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 21.20 -1.87 77 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 23.31 -1.70 77 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 25.52 -1.69 78 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 27.71 -1.78 78 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 30.00 -1.79 79 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 32.30 -2.01 80 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 34.65 -1.85 81 0 0 0
29OCT26 57.50 P 1.09 1.09 1.09 0.85 - 66 1 1 -
29OCT26 60.00 P 0.00 0.00 0.00 1.17 - 66 0 0 -
29OCT26 62.50 P 0.00 0.00 0.00 1.58 -0.43 66 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 2.11 -0.57 66 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 2.79 -0.62 67 0 15 0
29OCT26 70.00 P 0.00 0.00 0.00 3.52 -0.74 67 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 4.38 -0.80 67 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 5.31 -0.91 67 0 25 0
29OCT26 77.50 P 0.00 0.00 0.00 6.42 -1.04 67 0 80 0
29OCT26 80.00 P 0.00 0.00 0.00 7.59 -1.14 67 0 112 0
29OCT26 82.50 P 0.00 0.00 0.00 8.86 -1.24 67 0 60 0
29OCT26 85.00 P 0.00 0.00 0.00 10.24 -1.37 67 0 15 0
29OCT26 87.50 P 0.00 0.00 0.00 11.82 -1.10 68 0 45 0
29OCT26 90.00 P 0.00 0.00 0.00 13.42 -1.20 68 0 15 0
29OCT26 92.50 P 0.00 0.00 0.00 15.13 -1.20 69 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 16.91 -1.39 69 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 18.79 -1.29 70 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 20.71 -1.36 70 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 22.75 -1.42 71 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 24.79 -1.21 71 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 26.88 -1.24 72 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 29.00 -1.47 72 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 31.19 -1.36 73 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 33.59 -1.40 75 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 35.83 -1.46 76 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 1.55 - 66 0 0 -
27NOV26 60.00 P 0.00 0.00 0.00 2.00 - 66 0 0 -
27NOV26 62.50 P 0.00 0.00 0.00 2.56 -0.54 66 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 3.30 -0.54 66 0 20 0
27NOV26 67.50 P 0.00 0.00 0.00 4.04 -0.65 67 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 4.91 -0.72 67 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 5.85 -0.83 67 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 6.92 -0.88 67 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 8.05 -0.99 67 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 9.29 -1.07 67 0 15 0
27NOV26 82.50 P 0.00 0.00 0.00 10.61 -1.17 67 0 45 0
27NOV26 85.00 P 0.00 0.00 0.00 12.03 -1.19 67 0 31 0
27NOV26 87.50 P 0.00 0.00 0.00 13.51 -1.16 67 0 10 0
27NOV26 90.00 P 0.00 0.00 0.00 15.17 -1.05 68 0 10 0
27NOV26 92.50 P 0.00 0.00 0.00 16.89 -0.95 68 0 255 0
27NOV26 95.00 P 0.00 0.00 0.00 18.63 -1.07 69 0 90 0
27NOV26 97.50 P 0.00 0.00 0.00 20.45 -1.12 69 0 30 0
27NOV26 100.00 P 0.00 0.00 0.00 22.29 -1.25 69 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 24.24 -1.07 70 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 26.22 -1.19 70 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 28.25 -1.62 70 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 30.33 -1.41 71 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 32.43 -1.44 71 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 34.56 -1.79 71 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 36.74 -1.47 72 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 2.30 - 65 0 0 -
30DEC26 60.00 P 0.00 0.00 0.00 2.89 - 65 0 0 -
30DEC26 62.50 P 0.00 0.00 0.00 3.56 -0.56 65 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 4.32 -0.52 65 0 450 0
30DEC26 67.50 P 0.00 0.00 0.00 5.10 -0.63 65 0 0 0
30DEC26 70.00 P 6.00 6.00 6.00 6.01 -0.69 65 4 30 +4
30DEC26 72.50 P 0.00 0.00 0.00 7.01 -0.82 65 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 8.12 -0.90 65 0 10 0
30DEC26 77.50 P 0.00 0.00 0.00 9.32 -1.00 65 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 10.61 -1.08 65 0 11 0
30DEC26 82.50 P 0.00 0.00 0.00 11.99 -1.16 66 0 356 0
30DEC26 85.00 P 0.00 0.00 0.00 13.45 -1.05 66 0 355 0
30DEC26 87.50 P 0.00 0.00 0.00 14.87 -1.26 66 0 340 0
30DEC26 90.00 P 0.00 0.00 0.00 16.62 -1.19 67 0 800 0
30DEC26 92.50 P 0.00 0.00 0.00 18.31 -1.29 67 0 630 0
30DEC26 95.00 P 0.00 0.00 0.00 20.03 -1.36 67 0 275 0
30DEC26 97.50 P 0.00 0.00 0.00 21.85 -1.28 68 0 45 0
30DEC26 100.00 P 0.00 0.00 0.00 23.67 -1.50 68 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 25.58 -1.34 68 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 27.51 -1.36 68 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 29.48 -1.50 69 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 31.53 -1.62 69 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 33.60 -1.66 69 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 35.70 -1.52 70 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 37.82 -1.59 70 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 4.36 - 65 0 0 -
30MAR27 60.00 P 0.00 0.00 0.00 5.16 - 65 0 0 -
30MAR27 62.50 P 0.00 0.00 0.00 5.91 -0.81 65 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 7.00 -0.39 65 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 7.80 -0.64 64 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 8.86 -0.71 64 0 3 0
30MAR27 72.50 P 0.00 0.00 0.00 10.01 -0.78 64 0 8 0
30MAR27 75.00 P 0.00 0.00 0.00 11.23 -0.86 65 0 22 0
30MAR27 77.50 P 0.00 0.00 0.00 12.54 -0.92 65 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 13.92 -0.99 65 0 601 0
30MAR27 82.50 P 0.00 0.00 0.00 15.36 -1.06 65 0 1,600 0
30MAR27 85.00 P 0.00 0.00 0.00 16.88 -0.98 65 0 2,600 0
30MAR27 87.50 P 0.00 0.00 0.00 18.54 -1.11 66 0 3,100 0
30MAR27 90.00 P 0.00 0.00 0.00 20.15 -1.09 66 0 1,775 0
30MAR27 92.50 P 0.00 0.00 0.00 21.82 -1.13 66 0 1,225 0
30MAR27 95.00 P 0.00 0.00 0.00 23.53 -1.20 66 0 1,041 0
30MAR27 97.50 P 0.00 0.00 0.00 25.23 -0.79 66 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 27.04 -0.79 67 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 28.90 -0.83 67 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 30.77 -1.51 67 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 32.70 -0.97 67 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 34.77 -0.87 68 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 36.75 -0.91 68 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 38.74 -0.82 68 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 40.77 -0.84 68 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 6.33 - 66 0 0 -
29JUN27 60.00 P 0.00 0.00 0.00 7.08 - 65 0 0 -
29JUN27 62.50 P 0.00 0.00 0.00 8.08 -0.49 65 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 9.09 -0.68 65 0 0 0
29JUN27 67.50 P 10.21 10.21 10.21 10.28 -0.63 65 50 50 +50
29JUN27 70.00 P 0.00 0.00 0.00 11.43 -0.70 65 0 50 0
29JUN27 72.50 P 0.00 0.00 0.00 12.65 -0.76 65 0 0 0
29JUN27 75.00 P 14.16 14.16 14.16 13.94 -0.82 65 10 10 +10
29JUN27 77.50 P 0.00 0.00 0.00 15.30 -0.88 65 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 16.72 -0.94 65 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 18.20 -1.00 65 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 19.74 -1.10 66 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 21.34 -1.11 66 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 22.94 -1.17 66 0 15 0
29JUN27 92.50 P 0.00 0.00 0.00 24.71 -1.11 66 0 65 0
29JUN27 95.00 P 0.00 0.00 0.00 26.31 -0.88 66 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 28.23 -0.99 67 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 30.02 -0.76 67 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 31.89 -1.18 67 0 15 0
29JUN27 105.00 P 0.00 0.00 0.00 33.68 -0.81 67 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 35.54 -1.36 67 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 36.70 -2.15 65 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 39.35 -1.29 67 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 40.55 -2.08 65 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 42.49 -2.32 65 0 0 0
TOTAL PUT 232 19,157 -142
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 0.00 0 0 0 0
28AUG26 1.65 C 0.00 0.00 0.00 0.79 0.00 0 0 0 0
28AUG26 1.70 C 0.00 0.00 0.00 0.74 0.00 0 0 0 0
28AUG26 1.75 C 0.00 0.00 0.00 0.69 0.00 0 0 0 0
28AUG26 1.80 C 0.00 0.00 0.00 0.64 0.00 0 0 0 0
28AUG26 1.85 C 0.00 0.00 0.00 0.59 0.00 0 0 0 0
28AUG26 1.90 C 0.00 0.00 0.00 0.54 0.00 0 0 0 0
28AUG26 1.95 C 0.00 0.00 0.00 0.49 0.00 0 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.44 0.00 0 0 0 0
28AUG26 2.10 C 0.00 0.00 0.00 0.34 0.00 0 0 130 0
28AUG26 2.20 C 0.00 0.00 0.00 0.25 0.00 58 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 0.16 -0.01 51 0 86 0
28AUG26 2.40 C 0.10 0.10 0.07 0.10 0.00 58 20 130 0
28AUG26 2.50 C 0.04 0.04 0.04 0.05 0.00 55 400 511 -400
28AUG26 2.60 C 0.03 0.03 0.03 0.02 -0.01 52 476 679 +426
28AUG26 2.70 C 0.00 0.00 0.00 0.01 0.00 57 0 337 0
28AUG26 2.80 C 0.00 0.00 0.00 0.01 0.00 71 0 111 0
28AUG26 2.90 C 0.00 0.00 0.00 0.01 0.00 85 0 612 0
28AUG26 3.00 C 0.00 0.00 0.00 0.01 0.00 97 0 71 0
28AUG26 3.10 C 0.00 0.00 0.00 0.01 0.00 108 0 145 0
28AUG26 3.20 C 0.00 0.00 0.00 0.01 0.00 119 0 100 0
28AUG26 3.30 C 0.00 0.00 0.00 0.01 0.00 130 0 5 0
28AUG26 3.40 C 0.00 0.00 0.00 0.01 0.00 140 0 11 0
28AUG26 3.50 C 0.00 0.00 0.00 0.01 0.00 149 0 122 0
28AUG26 3.60 C 0.00 0.00 0.00 0.01 0.00 158 0 10 0
28AUG26 3.70 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 175 0 5 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 191 0 7 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 198 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.85 0.00 68 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.80 0.00 64 0 0 0
29SEP26 1.70 C 0.00 0.00 0.00 0.75 0.00 59 0 0 0
29SEP26 1.75 C 0.00 0.00 0.00 0.70 0.00 55 0 0 0
29SEP26 1.80 C 0.00 0.00 0.00 0.65 0.00 50 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.61 0.00 59 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.56 0.00 55 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.52 0.00 58 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.47 -0.01 53 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 0.39 0.00 54 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.32 0.00 55 0 3 0
29SEP26 2.30 C 0.00 0.00 0.00 0.26 0.00 57 0 50 0
29SEP26 2.40 C 0.00 0.00 0.00 0.20 0.00 55 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.15 0.00 54 0 100 0
29SEP26 2.60 C 0.00 0.00 0.00 0.12 0.00 56 0 202 0
29SEP26 2.70 C 0.12 0.12 0.12 0.09 0.00 56 48 261 +48
29SEP26 2.80 C 0.00 0.00 0.00 0.07 0.00 58 0 30 0
29SEP26 2.90 C 0.00 0.00 0.00 0.05 0.00 57 0 2 0
29SEP26 3.00 C 0.00 0.00 0.00 0.03 0.00 54 0 56 0
29SEP26 3.10 C 0.00 0.00 0.00 0.02 0.00 53 0 68 0
29SEP26 3.20 C 0.04 0.04 0.04 0.01 0.00 50 600 1,436 +600
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 66 0 58 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 70 0 127 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 74 0 142 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 80 0 1,194 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 83 0 40 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 86 0 215 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 92 0 2 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 95 0 270 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 101 0 13 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 103 0 2 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 106 0 25 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 108 0 241 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 114 0 222 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 119 0 185 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 125 0 21 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 129 0 110 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 134 0 11 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 139 0 69 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 143 0 10 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 147 0 120 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 151 0 13 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 154 0 3 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 158 0 10 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 162 0 460 0
29OCT26 1.60 C 0.00 0.00 0.00 0.86 0.00 60 0 0 0
29OCT26 1.65 C 0.00 0.00 0.00 0.82 +0.01 65 0 0 0
29OCT26 1.70 C 0.00 0.00 0.00 0.77 0.00 61 0 0 0
29OCT26 1.75 C 0.00 0.00 0.00 0.73 +0.01 63 0 0 0
29OCT26 1.80 C 0.00 0.00 0.00 0.68 0.00 59 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 0.64 0.00 60 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 0.60 0.00 60 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.56 0.00 60 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.53 +0.01 62 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.46 +0.01 62 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.39 0.00 60 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.34 +0.01 62 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.28 +0.01 60 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.23 0.00 59 0 20 0
29OCT26 2.60 C 0.00 0.00 0.00 0.20 +0.01 61 0 9 0
29OCT26 2.70 C 0.00 0.00 0.00 0.16 0.00 59 0 3 0
29OCT26 2.80 C 0.00 0.00 0.00 0.13 -0.01 59 0 17 0
29OCT26 2.90 C 0.00 0.00 0.00 0.11 0.00 60 0 12 0
29OCT26 3.00 C 0.00 0.00 0.00 0.09 0.00 60 0 49 0
29OCT26 3.10 C 0.00 0.00 0.00 0.08 +0.01 62 0 35 0
29OCT26 3.20 C 0.00 0.00 0.00 0.06 0.00 60 0 100 0
29OCT26 3.30 C 0.00 0.00 0.00 0.05 0.00 61 0 23 0
29OCT26 3.40 C 0.00 0.00 0.00 0.04 0.00 61 0 0 0
27NOV26 1.75 C 0.00 0.00 0.00 0.76 -0.01 65 0 0 0
27NOV26 1.80 C 0.00 0.00 0.00 0.72 -0.01 64 0 0 0
27NOV26 1.85 C 0.00 0.00 0.00 0.68 -0.01 64 0 0 0
27NOV26 1.90 C 0.00 0.00 0.00 0.65 -0.01 66 0 0 0
27NOV26 1.95 C 0.00 0.00 0.00 0.61 -0.01 64 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 0.58 -0.01 65 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 0.51 -0.02 64 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.45 -0.02 64 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.40 -0.02 64 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.35 -0.01 64 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.30 -0.02 63 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.26 -0.02 62 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.23 -0.02 63 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.20 -0.02 63 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.17 -0.02 63 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.16 -0.01 66 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.14 -0.01 66 0 2 0
27NOV26 3.20 C 0.00 0.00 0.00 0.12 -0.01 66 0 100 0
27NOV26 3.30 C 0.00 0.00 0.00 0.10 -0.01 65 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.09 -0.01 66 0 0 0
30DEC26 1.60 C 0.00 0.00 0.00 0.92 -0.01 69 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 0.88 -0.01 69 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.85 0.00 71 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.81 0.00 70 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.78 0.00 72 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.74 -0.01 70 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.71 0.00 71 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.68 0.00 71 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.65 0.00 71 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.59 0.00 71 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.53 -0.01 70 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.48 -0.01 70 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.43 0.00 69 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.38 -0.01 68 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.35 0.00 69 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.31 -0.01 68 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.28 -0.01 68 0 5 0
30DEC26 2.90 C 0.00 0.00 0.00 0.26 0.00 70 0 5 0
30DEC26 3.00 C 0.00 0.00 0.00 0.23 -0.01 69 0 586 0
30DEC26 3.10 C 0.00 0.00 0.00 0.21 0.00 70 0 54 0
30DEC26 3.20 C 0.00 0.00 0.00 0.19 -0.01 70 0 13 0
30DEC26 3.30 C 0.00 0.00 0.00 0.17 -0.01 70 0 82 0
30DEC26 3.40 C 0.00 0.00 0.00 0.16 0.00 71 0 26 0
30DEC26 3.50 C 0.00 0.00 0.00 0.14 -0.01 70 0 120 0
30DEC26 3.60 C 0.00 0.00 0.00 0.13 0.00 71 0 160 0
30DEC26 3.70 C 0.00 0.00 0.00 0.11 -0.01 70 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.10 -0.01 70 0 6 0
30DEC26 3.90 C 0.00 0.00 0.00 0.09 -0.01 70 0 26 0
30DEC26 4.00 C 0.00 0.00 0.00 0.08 -0.01 70 0 158 0
30DEC26 4.10 C 0.00 0.00 0.00 0.07 -0.01 69 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.06 -0.01 68 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.05 -0.01 67 0 25 0
30DEC26 4.40 C 0.00 0.00 0.00 0.04 -0.01 65 0 20 0
30DEC26 4.50 C 0.00 0.00 0.00 0.03 -0.01 63 0 134 0
30DEC26 4.60 C 0.00 0.00 0.00 0.02 -0.01 60 0 28 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 -0.01 54 0 323 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 57 0 33 0
30MAR27 1.60 C 0.00 0.00 0.00 1.00 0.00 71 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.96 -0.01 70 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.93 0.00 71 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.90 0.00 71 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.87 0.00 71 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.84 0.00 71 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.81 0.00 71 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.78 -0.01 71 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.75 -0.01 70 0 2 0
30MAR27 2.10 C 0.00 0.00 0.00 0.70 -0.01 70 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.65 -0.01 70 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.61 0.00 71 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.56 -0.01 70 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.52 -0.01 70 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.49 -0.01 71 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.45 -0.01 70 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.42 -0.01 70 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.39 -0.01 70 0 3 0
30MAR27 3.00 C 0.00 0.00 0.00 0.36 -0.01 70 0 8 0
30MAR27 3.10 C 0.00 0.00 0.00 0.34 -0.01 70 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.32 0.00 71 0 119 0
30MAR27 3.30 C 0.00 0.00 0.00 0.29 -0.01 70 0 20 0
30MAR27 3.40 C 0.00 0.00 0.00 0.27 -0.01 70 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.25 -0.01 70 0 1 0
30MAR27 3.60 C 0.00 0.00 0.00 0.24 -0.01 71 0 22 0
30MAR27 3.70 C 0.00 0.00 0.00 0.22 -0.01 70 0 6 0
30MAR27 3.80 C 0.00 0.00 0.00 0.21 0.00 71 0 33 0
30MAR27 3.90 C 0.00 0.00 0.00 0.19 -0.01 70 0 3 0
30MAR27 4.00 C 0.00 0.00 0.00 0.18 -0.01 71 0 184 0
30MAR27 4.10 C 0.00 0.00 0.00 0.17 0.00 71 0 13 0
30MAR27 4.20 C 0.00 0.00 0.00 0.16 0.00 71 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.15 0.00 71 0 3 0
30MAR27 4.40 C 0.00 0.00 0.00 0.14 0.00 71 0 16 0
30MAR27 4.50 C 0.00 0.00 0.00 0.13 0.00 71 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.12 0.00 71 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.11 0.00 70 0 34 0
29JUN27 1.60 C 0.00 0.00 0.00 1.06 -0.01 70 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 1.03 -0.01 70 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 1.00 -0.01 70 0 0 0
29JUN27 1.75 C 0.00 0.00 0.00 0.97 -0.01 70 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 0.94 -0.01 70 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 0.92 0.00 71 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.89 -0.01 70 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.87 0.00 71 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.84 -0.01 70 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.79 -0.01 70 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.75 -0.01 71 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.70 -0.01 70 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.66 -0.01 70 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.63 -0.01 71 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.59 -0.01 70 0 0 0
29JUN27 2.70 C 0.57 0.57 0.57 0.56 -0.01 70 5 0 -5
29JUN27 2.80 C 0.00 0.00 0.00 0.53 -0.01 71 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.50 -0.01 71 0 20 0
29JUN27 3.00 C 0.00 0.00 0.00 0.47 -0.01 70 0 78 0
29JUN27 3.10 C 0.00 0.00 0.00 0.45 -0.01 71 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.42 -0.01 70 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.40 -0.01 71 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.38 -0.01 71 0 8 0
29JUN27 3.50 C 0.00 0.00 0.00 0.36 -0.01 71 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.34 -0.01 71 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.32 -0.01 70 0 126 0
TOTAL CALL 1,549 11,752 +669
28AUG26 1.60 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
28AUG26 1.65 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
28AUG26 1.70 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
28AUG26 1.75 P 0.00 0.00 0.00 0.01 0.00 150 0 50 0
28AUG26 1.80 P 0.00 0.00 0.00 0.01 0.00 140 0 50 0
28AUG26 1.85 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
28AUG26 1.90 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
28AUG26 1.95 P 0.00 0.00 0.00 0.01 0.00 109 0 501 0
28AUG26 2.00 P 0.00 0.00 0.00 0.01 0.00 99 0 20 0
28AUG26 2.10 P 0.00 0.00 0.00 0.01 0.00 79 0 504 0
28AUG26 2.20 P 0.00 0.00 0.00 0.01 0.00 60 0 40 0
28AUG26 2.30 P 0.00 0.00 0.00 0.02 -0.01 52 0 226 0
28AUG26 2.40 P 0.05 0.05 0.05 0.05 -0.01 51 5 506 0
28AUG26 2.50 P 0.00 0.00 0.00 0.11 -0.01 56 0 433 0
28AUG26 2.60 P 0.00 0.00 0.00 0.18 0.00 54 0 9 0
28AUG26 2.70 P 0.30 0.30 0.29 0.27 0.00 59 120 120 -17
28AUG26 2.80 P 0.00 0.00 0.00 0.36 0.00 0 0 40 0
28AUG26 2.90 P 0.00 0.00 0.00 0.46 0.00 0 0 29 0
28AUG26 3.00 P 0.00 0.00 0.00 0.56 0.00 0 0 27 0
28AUG26 3.10 P 0.00 0.00 0.00 0.66 0.00 0 0 30 0
28AUG26 3.20 P 0.00 0.00 0.00 0.76 0.00 0 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.86 0.00 0 0 42 0
28AUG26 3.40 P 0.00 0.00 0.00 0.96 0.00 0 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 1.06 0.00 0 0 10 0
28AUG26 3.60 P 0.00 0.00 0.00 1.16 0.00 0 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 1.26 0.00 0 0 3 0
28AUG26 3.80 P 0.00 0.00 0.00 1.36 0.00 0 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 1.46 0.00 0 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 1.56 0.00 0 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 1.66 0.00 0 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.01 0.00 73 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 64 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.01 0.00 59 0 100 0
29SEP26 1.85 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.01 0.00 50 0 2 0
29SEP26 1.95 P 0.00 0.00 0.00 0.02 0.00 55 0 3,010 0
29SEP26 2.00 P 0.00 0.00 0.00 0.03 0.00 57 0 14 0
29SEP26 2.10 P 0.00 0.00 0.00 0.05 0.00 57 0 208 0
29SEP26 2.20 P 0.00 0.00 0.00 0.08 0.00 58 0 210 0
29SEP26 2.30 P 0.00 0.00 0.00 0.11 -0.01 56 0 220 0
29SEP26 2.40 P 0.00 0.00 0.00 0.16 0.00 57 0 218 0
29SEP26 2.50 P 0.00 0.00 0.00 0.21 -0.01 56 0 257 0
29SEP26 2.60 P 0.27 0.27 0.26 0.27 0.00 55 80 153 +80
29SEP26 2.70 P 0.00 0.00 0.00 0.34 0.00 55 0 501 0
29SEP26 2.80 P 0.00 0.00 0.00 0.42 0.00 57 0 680 0
29SEP26 2.90 P 0.00 0.00 0.00 0.50 0.00 56 0 240 0
29SEP26 3.00 P 0.00 0.00 0.00 0.59 0.00 57 0 130 0
29SEP26 3.10 P 0.00 0.00 0.00 0.68 0.00 58 0 216 0
29SEP26 3.20 P 0.00 0.00 0.00 0.77 0.00 55 0 264 0
29SEP26 3.30 P 0.00 0.00 0.00 0.87 0.00 60 0 870 0
29SEP26 3.40 P 0.00 0.00 0.00 0.96 0.00 0 0 1,163 0
29SEP26 3.50 P 0.00 0.00 0.00 1.06 0.00 0 0 1,164 0
29SEP26 3.60 P 0.00 0.00 0.00 1.16 0.00 0 0 758 0
29SEP26 3.70 P 0.00 0.00 0.00 1.26 0.00 0 0 720 0
29SEP26 3.80 P 0.00 0.00 0.00 1.36 0.00 0 0 102 0
29SEP26 3.90 P 0.00 0.00 0.00 1.46 0.00 0 0 23 0
29SEP26 4.00 P 0.00 0.00 0.00 1.56 0.00 0 0 20 0
29SEP26 4.10 P 0.00 0.00 0.00 1.66 0.00 0 0 85 0
29SEP26 4.20 P 0.00 0.00 0.00 1.76 0.00 0 0 34 0
29SEP26 4.30 P 0.00 0.00 0.00 1.86 0.00 0 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.96 0.00 0 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 2.06 0.00 0 0 5 0
29SEP26 4.60 P 0.00 0.00 0.00 2.16 0.00 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 2.26 0.00 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 2.36 0.00 0 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.46 0.00 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 2.56 0.00 0 0 150 0
29SEP26 5.25 P 0.00 0.00 0.00 2.81 0.00 0 0 17 0
29SEP26 5.50 P 0.00 0.00 0.00 3.06 0.00 0 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 3.31 0.00 0 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 3.56 0.00 0 0 20 0
29SEP26 6.25 P 0.00 0.00 0.00 3.81 0.00 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 4.06 0.00 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 4.31 0.00 0 0 10 0
29SEP26 7.00 P 0.00 0.00 0.00 4.56 0.00 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 4.81 0.00 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 5.06 0.00 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 5.31 0.00 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 5.56 0.00 0 0 0 0
29OCT26 1.60 P 0.00 0.00 0.00 0.01 0.00 59 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 0.00 52 0 0 0
29OCT26 1.75 P 0.00 0.00 0.00 0.02 0.00 56 0 0 0
29OCT26 1.80 P 0.00 0.00 0.00 0.03 0.00 59 0 180 0
29OCT26 1.85 P 0.00 0.00 0.00 0.04 0.00 60 0 0 0
29OCT26 1.90 P 0.00 0.00 0.00 0.06 +0.01 64 0 120 0
29OCT26 1.95 P 0.00 0.00 0.00 0.07 +0.01 64 0 0 0
29OCT26 2.00 P 0.00 0.00 0.00 0.08 0.00 63 0 100 0
29OCT26 2.10 P 0.12 0.12 0.12 0.11 +0.01 63 40 44 +40
29OCT26 2.20 P 0.00 0.00 0.00 0.15 +0.01 64 0 1 0
29OCT26 2.30 P 0.19 0.19 0.19 0.19 +0.01 63 90 100 +90
29OCT26 2.40 P 0.00 0.00 0.00 0.23 +0.01 60 0 90 0
29OCT26 2.50 P 0.00 0.00 0.00 0.30 +0.01 64 0 4 0
29OCT26 2.60 P 0.00 0.00 0.00 0.35 0.00 62 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.42 +0.01 62 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.49 +0.01 62 0 31 0
29OCT26 2.90 P 0.00 0.00 0.00 0.56 0.00 61 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.64 +0.01 61 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.73 +0.01 63 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.81 0.00 61 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.90 +0.01 62 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.99 0.00 62 0 0 0
27NOV26 1.75 P 0.00 0.00 0.00 0.06 -0.01 66 0 120 0
27NOV26 1.80 P 0.00 0.00 0.00 0.07 -0.01 65 0 50 0
27NOV26 1.85 P 0.00 0.00 0.00 0.08 -0.01 65 0 0 0
27NOV26 1.90 P 0.00 0.00 0.00 0.10 -0.01 67 0 0 0
27NOV26 1.95 P 0.00 0.00 0.00 0.11 -0.01 66 0 0 0
27NOV26 2.00 P 0.00 0.00 0.00 0.13 -0.01 67 0 0 0
27NOV26 2.10 P 0.00 0.00 0.00 0.16 -0.02 65 0 0 0
27NOV26 2.20 P 0.00 0.00 0.00 0.20 -0.02 65 0 0 0
27NOV26 2.30 P 0.00 0.00 0.00 0.25 -0.02 66 0 0 0
27NOV26 2.40 P 0.00 0.00 0.00 0.30 -0.02 65 0 190 0
27NOV26 2.50 P 0.00 0.00 0.00 0.36 -0.02 66 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.42 -0.02 66 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.49 -0.02 67 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.55 -0.01 65 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.62 -0.02 65 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.69 -0.02 63 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.77 -0.02 63 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.85 -0.02 63 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.94 -0.02 64 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 1.03 -0.01 66 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.07 0.00 72 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 71 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.10 -0.01 70 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 0.13 -0.01 70 0 0 0
30DEC26 1.90 P 0.00 0.00 0.00 0.15 0.00 71 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 0.00 71 0 215 0
30DEC26 2.20 P 0.00 0.00 0.00 0.28 -0.01 72 0 199 0
30DEC26 2.30 P 0.00 0.00 0.00 0.33 -0.01 72 0 14 0
30DEC26 2.40 P 0.00 0.00 0.00 0.39 0.00 73 0 328 0
30DEC26 2.50 P 0.00 0.00 0.00 0.45 0.00 73 0 62 0
30DEC26 2.60 P 0.00 0.00 0.00 0.51 -0.01 73 0 562 0
30DEC26 2.70 P 0.00 0.00 0.00 0.58 0.00 74 0 1,200 0
30DEC26 2.80 P 0.00 0.00 0.00 0.65 0.00 74 0 5,893 0
30DEC26 2.90 P 0.00 0.00 0.00 0.70 -0.02 71 0 1,754 0
30DEC26 3.00 P 0.00 0.00 0.00 0.77 -0.01 70 0 36 0
30DEC26 3.10 P 0.00 0.00 0.00 0.85 0.00 71 0 23 0
30DEC26 3.20 P 0.00 0.00 0.00 0.93 0.00 71 0 16 0
30DEC26 3.30 P 0.00 0.00 0.00 1.01 0.00 71 0 35 0
30DEC26 3.40 P 0.00 0.00 0.00 1.09 0.00 71 0 44 0
30DEC26 3.50 P 0.00 0.00 0.00 1.17 -0.01 70 0 30 0
30DEC26 3.60 P 0.00 0.00 0.00 1.26 0.00 71 0 27 0
30DEC26 3.70 P 0.00 0.00 0.00 1.35 0.00 71 0 6 0
30DEC26 3.80 P 0.00 0.00 0.00 1.43 -0.01 69 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.52 -0.01 69 0 30 0
30DEC26 4.00 P 0.00 0.00 0.00 1.62 0.00 72 0 149 0
30DEC26 4.10 P 0.00 0.00 0.00 1.71 0.00 71 0 41 0
30DEC26 4.20 P 0.00 0.00 0.00 1.80 0.00 70 0 26 0
30DEC26 4.30 P 0.00 0.00 0.00 1.89 -0.01 69 0 14 0
30DEC26 4.40 P 0.00 0.00 0.00 1.99 0.00 71 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.08 -0.01 69 0 25 0
30DEC26 4.60 P 0.00 0.00 0.00 2.18 0.00 71 0 10 0
30DEC26 4.70 P 0.00 0.00 0.00 2.28 0.00 72 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 2.37 0.00 69 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.47 0.00 71 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.13 0.00 71 0 15 0
30MAR27 1.65 P 0.00 0.00 0.00 0.14 -0.01 69 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.16 -0.01 70 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.18 0.00 71 0 0 0
30MAR27 1.80 P 0.00 0.00 0.00 0.20 0.00 71 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.22 0.00 71 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.24 0.00 71 0 10 0
30MAR27 1.95 P 0.00 0.00 0.00 0.26 0.00 71 0 23 0
30MAR27 2.00 P 0.00 0.00 0.00 0.28 -0.01 71 0 1,020 0
30MAR27 2.10 P 0.00 0.00 0.00 0.33 0.00 71 0 256 0
30MAR27 2.20 P 0.00 0.00 0.00 0.37 -0.01 70 0 99 0
30MAR27 2.30 P 0.00 0.00 0.00 0.43 -0.01 70 0 2 0
30MAR27 2.40 P 0.00 0.00 0.00 0.49 0.00 71 0 2 0
30MAR27 2.50 P 0.00 0.00 0.00 0.55 0.00 71 0 22 0
30MAR27 2.60 P 0.00 0.00 0.00 0.61 -0.01 71 0 2 0
30MAR27 2.70 P 0.00 0.00 0.00 0.67 -0.01 70 0 8 0
30MAR27 2.80 P 0.00 0.00 0.00 0.74 -0.01 70 0 13 0
30MAR27 2.90 P 0.00 0.00 0.00 0.81 -0.01 70 0 31 0
30MAR27 3.00 P 0.00 0.00 0.00 0.88 -0.01 70 0 55 0
30MAR27 3.10 P 0.00 0.00 0.00 0.95 -0.01 70 0 34 0
30MAR27 3.20 P 0.00 0.00 0.00 1.03 -0.01 70 0 31 0
30MAR27 3.30 P 0.00 0.00 0.00 1.11 -0.01 71 0 66 0
30MAR27 3.40 P 0.00 0.00 0.00 1.19 0.00 71 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.27 -0.01 71 0 20 0
30MAR27 3.60 P 0.00 0.00 0.00 1.35 -0.01 70 0 13 0
30MAR27 3.70 P 0.00 0.00 0.00 1.43 -0.01 70 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.52 0.00 71 0 250 0
30MAR27 3.90 P 0.00 0.00 0.00 1.60 -0.01 70 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.69 -0.01 70 0 20 0
30MAR27 4.10 P 0.00 0.00 0.00 1.78 0.00 71 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.87 0.00 71 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.96 0.00 71 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 2.05 0.00 71 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 2.14 0.00 71 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 2.23 0.00 71 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 2.32 -0.01 70 0 0 0
29JUN27 1.60 P 0.38 0.38 0.38 0.19 0.00 71 50 185 +50
29JUN27 1.65 P 0.00 0.00 0.00 0.20 -0.01 70 0 10,300 0
29JUN27 1.70 P 0.00 0.00 0.00 0.22 -0.01 70 0 0 0
29JUN27 1.75 P 0.00 0.00 0.00 0.24 -0.01 70 0 20 0
29JUN27 1.80 P 0.00 0.00 0.00 0.26 -0.02 70 0 4,650 0
29JUN27 1.85 P 0.00 0.00 0.00 0.28 -0.01 70 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.31 0.00 71 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.33 -0.01 70 0 36 0
29JUN27 2.00 P 0.00 0.00 0.00 0.36 0.00 71 0 13 0
29JUN27 2.10 P 0.00 0.00 0.00 0.40 -0.01 70 0 74 0
29JUN27 2.20 P 0.00 0.00 0.00 0.46 -0.01 71 0 30 0
29JUN27 2.30 P 0.00 0.00 0.00 0.51 -0.01 70 0 47 0
29JUN27 2.40 P 0.00 0.00 0.00 0.57 -0.01 70 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.63 -0.01 70 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.70 -0.01 71 0 57 0
29JUN27 2.70 P 0.00 0.00 0.00 0.76 -0.01 70 0 10 0
29JUN27 2.80 P 0.00 0.00 0.00 0.83 -0.01 71 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.90 -0.01 70 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.97 -0.01 70 0 2 0
29JUN27 3.10 P 0.00 0.00 0.00 1.04 -0.01 70 0 8 0
29JUN27 3.20 P 0.00 0.00 0.00 1.12 -0.01 71 0 52 0
29JUN27 3.30 P 0.00 0.00 0.00 1.19 -0.01 70 0 8 0
29JUN27 3.40 P 0.00 0.00 0.00 1.27 -0.01 70 0 21 0
29JUN27 3.50 P 0.00 0.00 0.00 1.35 -0.01 70 0 36 0
29JUN27 3.60 P 0.00 0.00 0.00 1.43 -0.01 71 0 58 0
29JUN27 3.70 P 0.00 0.00 0.00 1.51 -0.01 70 0 22 0
TOTAL PUT 385 43,953 +243
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$ 33.420
21AUG26 22.00 C 0.00 0.00 0.00 11.42 +1.32 0 0 0 0
21AUG26 22.50 C 0.00 0.00 0.00 10.92 +1.32 0 0 0 0
21AUG26 23.00 C 0.00 0.00 0.00 10.42 +1.32 0 0 0 0
21AUG26 23.50 C 0.00 0.00 0.00 9.92 +1.32 0 0 0 0
21AUG26 24.00 C 0.00 0.00 0.00 9.42 +1.32 0 0 0 0
21AUG26 24.50 C 0.00 0.00 0.00 8.92 +1.32 0 0 0 0
21AUG26 25.00 C 0.00 0.00 0.00 8.42 +1.32 0 0 0 0
21AUG26 25.50 C 0.00 0.00 0.00 7.92 +1.32 0 0 0 0
21AUG26 26.00 C 0.00 0.00 0.00 7.42 +1.32 0 0 0 0
21AUG26 26.50 C 0.00 0.00 0.00 6.92 +1.32 0 0 0 0
21AUG26 27.00 C 0.00 0.00 0.00 6.42 +1.32 0 0 0 0
21AUG26 27.50 C 0.00 0.00 0.00 5.92 +1.32 0 0 0 0
21AUG26 28.00 C 0.00 0.00 0.00 5.42 +1.32 0 0 0 0
21AUG26 28.50 C 0.00 0.00 0.00 4.92 +1.32 0 0 0 0
21AUG26 29.00 C 0.00 0.00 0.00 4.42 +1.32 0 0 0 0
21AUG26 29.50 C 0.00 0.00 0.00 3.92 +1.32 0 0 0 0
21AUG26 30.00 C 0.00 0.00 0.00 3.42 +1.31 0 0 0 0
21AUG26 30.50 C 0.00 0.00 0.00 2.92 +1.25 0 0 0 0
21AUG26 31.00 C 0.00 0.00 0.00 2.42 +1.22 0 0 0 0
21AUG26 31.50 C 0.00 0.00 0.00 1.92 +1.13 0 0 0 0
21AUG26 32.00 C 0.00 0.00 0.00 1.42 +0.96 0 0 0 -15
21AUG26 32.50 C 0.25 0.25 0.24 0.92 +0.69 0 45 0 0
21AUG26 33.00 C 0.00 0.00 0.00 0.42 +0.32 0 0 0 0
21AUG26 33.50 C 0.00 0.00 0.00 0.00 -0.05 0 0 15 0
21AUG26 34.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 0 0
21AUG26 34.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 8 0
21AUG26 35.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 35.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 36.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 36.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 37.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 37.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 38.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 38.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 39.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 39.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 40.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 40.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 41.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 41.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 42.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 42.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 43.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 43.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 44.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 44.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 45.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 45.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 10.43 +1.21 0 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 9.43 +1.31 0 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 8.43 +1.20 0 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 7.44 +1.20 71 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 6.44 +1.31 61 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 5.45 +1.28 59 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 4.47 +1.22 56 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 3.54 +1.13 57 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 2.68 +0.99 58 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 1.92 +0.79 58 0 0 0
28AUG26 33.00 C 1.25 1.25 1.25 1.26 +0.56 55 200 200 +200
28AUG26 34.00 C 0.74 0.74 0.74 0.81 +0.40 57 10 26 0
28AUG26 35.00 C 0.53 0.53 0.53 0.50 +0.28 58 265 276 +220
28AUG26 36.00 C 0.32 0.32 0.32 0.28 +0.17 58 10 85 -10
28AUG26 37.00 C 0.00 0.00 0.00 0.14 +0.09 58 0 30 0
28AUG26 38.00 C 0.00 0.00 0.00 0.07 +0.04 58 0 3 0
28AUG26 39.00 C 0.00 0.00 0.00 0.04 +0.03 60 0 15 0
28AUG26 40.00 C 0.00 0.00 0.00 0.02 +0.01 61 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 10.52 +1.17 59 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 9.59 +1.13 63 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 8.55 +1.10 52 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 7.61 +1.05 52 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 6.71 +1.20 53 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 5.82 +1.12 51 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 5.00 +1.05 51 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 4.24 +0.96 51 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 3.55 +0.87 51 0 0 0
29SEP26 32.00 C 2.57 2.57 2.57 2.93 +0.70 51 1 1 0
29SEP26 33.00 C 0.00 0.00 0.00 2.41 +0.63 52 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 1.96 +0.56 52 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 1.58 +0.50 52 0 131 0
29SEP26 36.00 C 0.00 0.00 0.00 1.25 +0.42 52 0 60 0
29SEP26 37.00 C 0.00 0.00 0.00 0.97 +0.34 52 0 43 0
29SEP26 38.00 C 0.00 0.00 0.00 0.75 +0.28 52 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.56 +0.21 52 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 0.43 +0.18 52 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 0.32 +0.13 52 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 0.24 +0.10 52 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.17 +0.07 51 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.13 +0.06 52 0 45 0
29SEP26 45.00 C 0.00 0.00 0.00 0.09 +0.04 51 0 31 0
29OCT26 23.00 C 0.00 0.00 0.00 10.58 +1.17 58 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 9.61 +1.12 55 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 8.62 +1.01 50 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 7.77 +0.97 52 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 6.92 +0.94 52 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 6.14 +1.05 52 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 5.38 +0.96 52 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 4.70 +0.88 52 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 4.09 +0.75 52 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 3.56 +0.69 52 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 3.03 +0.60 52 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 2.62 +0.54 52 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 2.24 +0.50 52 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 1.91 +0.45 53 0 1 0
29OCT26 37.00 C 0.00 0.00 0.00 1.62 +0.40 53 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 1.36 +0.36 53 0 16 0
29OCT26 39.00 C 0.00 0.00 0.00 1.14 +0.30 52 0 10 0
29OCT26 40.00 C 0.00 0.00 0.00 0.95 +0.28 52 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 0.78 +0.23 52 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 0.63 +0.17 52 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 0.51 +0.13 52 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 0.44 +0.14 52 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 0.36 +0.11 52 0 60 0
27NOV26 23.00 C 0.00 0.00 0.00 10.61 +1.04 53 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 9.79 +1.10 56 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 8.86 +0.91 54 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 8.08 +0.91 55 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 7.31 +0.87 54 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 6.52 +0.76 53 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 5.85 +0.86 53 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 5.31 +0.75 54 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 4.66 +0.68 53 0 15 0
27NOV26 32.00 C 0.00 0.00 0.00 4.22 +0.70 54 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 3.70 +0.60 53 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 3.27 +0.55 53 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 2.89 +0.52 53 0 45 0
27NOV26 36.00 C 0.00 0.00 0.00 2.55 +0.47 53 0 15 0
27NOV26 37.00 C 0.00 0.00 0.00 2.25 +0.41 54 0 15 0
27NOV26 38.00 C 0.00 0.00 0.00 1.98 +0.38 54 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 1.72 +0.32 54 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 1.51 +0.30 54 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 1.29 +0.27 53 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 1.10 +0.23 53 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 0.95 +0.19 53 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 0.82 +0.17 53 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 0.71 +0.13 53 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 10.76 +0.90 53 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 9.96 +0.88 54 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 9.18 +0.85 55 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 8.44 +0.89 55 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 7.74 +0.79 55 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.08 +0.77 55 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 6.44 +0.70 54 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 5.86 +0.66 54 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 5.34 +0.64 54 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 4.81 +0.57 54 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 4.35 +0.52 54 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 3.93 +0.60 54 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 3.56 +0.46 54 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 3.24 +0.48 54 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 2.95 +0.46 55 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 2.65 +0.43 55 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 2.38 +0.40 55 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 2.11 +0.34 55 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 1.90 +0.38 55 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 1.65 +0.24 54 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 1.47 +0.22 54 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 1.32 +0.22 54 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 1.17 +0.21 54 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 11.76 +1.12 59 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 11.02 +1.09 58 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 10.13 +0.87 55 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 9.46 +0.84 55 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 8.82 +0.80 54 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 8.22 +0.76 54 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 7.65 +0.76 54 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 7.11 +0.68 54 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 6.61 +0.66 54 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 6.12 +0.61 54 0 70 0
30MAR27 33.00 C 0.00 0.00 0.00 5.68 +0.57 54 0 170 0
30MAR27 34.00 C 0.00 0.00 0.00 5.29 +0.66 54 0 100 0
30MAR27 35.00 C 0.00 0.00 0.00 4.87 +0.60 53 0 100 0
30MAR27 36.00 C 0.00 0.00 0.00 4.52 +0.58 54 0 100 0
30MAR27 37.00 C 0.00 0.00 0.00 4.20 +0.56 54 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 3.89 +0.51 54 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 3.62 +0.49 54 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 3.36 +0.43 54 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 3.17 +0.48 54 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 2.95 +0.45 55 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 2.74 +0.44 55 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 2.54 +0.43 55 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 2.35 +0.40 55 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 12.16 +0.76 54 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 11.49 +0.74 54 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 10.86 +0.73 54 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 10.53 +1.00 57 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 9.76 +0.77 55 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 9.18 +0.73 54 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 8.70 +0.76 54 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 8.35 +0.87 56 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 7.73 +0.71 54 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 7.28 +0.69 54 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 6.85 +0.80 54 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 6.37 +0.54 53 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 6.21 +0.76 55 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 5.82 +0.68 55 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 5.49 +0.67 55 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 5.18 +0.65 55 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 4.87 +0.63 55 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 4.56 +0.56 55 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 4.30 +0.54 55 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 4.06 +0.54 55 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 3.82 +0.53 55 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 3.58 +0.47 55 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 3.37 +0.45 55 0 0 0
TOTAL CALL 531 1,686 +395
21AUG26 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 22.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 23.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 24.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 24.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 25.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 25.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 26.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 26.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 27.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 27.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 28.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 28.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 29.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 29.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 30.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 30.50 P 0.00 0.00 0.00 0.00 -0.03 0 0 16 0
21AUG26 31.00 P 0.00 0.00 0.00 0.00 -0.07 0 0 6 0
21AUG26 31.50 P 0.00 0.00 0.00 0.00 -0.17 0 0 0 0
21AUG26 32.00 P 0.00 0.00 0.00 0.00 -0.35 0 0 0 0
21AUG26 32.50 P 0.36 0.36 0.20 0.00 -0.63 0 30 30 +30
21AUG26 33.00 P 0.42 0.42 0.42 0.00 -0.98 0 7 7 +7
21AUG26 33.50 P 0.23 0.23 0.18 0.08 -1.32 0 21 0 -1
21AUG26 34.00 P 0.00 0.00 0.00 0.58 -1.33 0 0 0 0
21AUG26 34.50 P 0.00 0.00 0.00 1.08 -1.32 0 0 0 0
21AUG26 35.00 P 0.00 0.00 0.00 1.58 -1.32 0 0 0 0
21AUG26 35.50 P 0.00 0.00 0.00 2.08 -1.32 0 0 0 0
21AUG26 36.00 P 0.00 0.00 0.00 2.58 -1.32 0 0 0 0
21AUG26 36.50 P 0.00 0.00 0.00 3.08 -1.32 0 0 0 0
21AUG26 37.00 P 0.00 0.00 0.00 3.58 -1.32 0 0 0 0
21AUG26 37.50 P 0.00 0.00 0.00 4.08 -1.32 0 0 0 0
21AUG26 38.00 P 0.00 0.00 0.00 4.58 -1.32 0 0 0 0
21AUG26 38.50 P 0.00 0.00 0.00 5.08 -1.32 0 0 0 0
21AUG26 39.00 P 0.00 0.00 0.00 5.58 -1.32 0 0 0 0
21AUG26 39.50 P 0.00 0.00 0.00 6.08 -1.32 0 0 0 0
21AUG26 40.00 P 0.00 0.00 0.00 6.58 -1.32 0 0 0 0
21AUG26 40.50 P 0.00 0.00 0.00 7.08 -1.32 0 0 0 0
21AUG26 41.00 P 0.00 0.00 0.00 7.58 -1.32 0 0 0 0
21AUG26 41.50 P 0.00 0.00 0.00 8.08 -1.32 0 0 0 0
21AUG26 42.00 P 0.00 0.00 0.00 8.58 -1.32 0 0 0 0
21AUG26 42.50 P 0.00 0.00 0.00 9.08 -1.32 0 0 0 0
21AUG26 43.00 P 0.00 0.00 0.00 9.58 -1.32 0 0 0 0
21AUG26 43.50 P 0.00 0.00 0.00 10.08 -1.32 0 0 0 0
21AUG26 44.00 P 0.00 0.00 0.00 10.58 -1.32 0 0 0 0
21AUG26 44.50 P 0.00 0.00 0.00 11.08 -1.32 0 0 0 0
21AUG26 45.00 P 0.00 0.00 0.00 11.58 -1.32 0 0 0 0
21AUG26 45.50 P 0.00 0.00 0.00 12.08 -1.32 0 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.01 -0.01 67 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 -0.04 57 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 0.04 -0.09 58 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.11 -0.18 58 0 30 0
28AUG26 31.00 P 0.00 0.00 0.00 0.24 -0.33 57 0 1 0
28AUG26 32.00 P 0.38 0.38 0.38 0.48 -0.50 57 106 106 +106
28AUG26 33.00 P 0.00 0.00 0.00 0.88 -0.65 59 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 1.38 -0.90 57 0 30 0
28AUG26 35.00 P 0.00 0.00 0.00 2.05 -1.04 58 0 31 0
28AUG26 36.00 P 0.00 0.00 0.00 2.83 -1.16 57 0 48 0
28AUG26 37.00 P 0.00 0.00 0.00 3.70 -1.24 57 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 4.63 -1.28 57 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 5.60 -1.30 58 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 6.62 -1.28 72 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 7.59 -1.31 68 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 8.58 -1.32 0 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 9.58 -1.32 0 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 10.58 -1.32 0 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 11.58 -1.32 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.03 -0.03 52 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 0.06 -0.04 52 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.11 -0.07 52 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.18 -0.13 51 0 2 0
29SEP26 27.00 P 0.00 0.00 0.00 0.30 -0.18 52 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.44 -0.24 51 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.69 -0.30 52 0 36 0
29SEP26 30.00 P 1.05 1.05 1.05 0.93 -0.45 50 1 1 +1
29SEP26 31.00 P 0.00 0.00 0.00 1.27 -0.49 50 0 7 0
29SEP26 32.00 P 0.00 0.00 0.00 1.69 -0.57 50 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 2.18 -0.66 50 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 2.74 -0.74 50 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 3.33 -0.97 49 0 71 0
29SEP26 36.00 P 0.00 0.00 0.00 4.14 -0.94 51 0 21 0
29SEP26 37.00 P 0.00 0.00 0.00 4.89 -1.01 51 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 5.69 -1.00 51 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 6.57 -1.03 53 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 7.45 -0.96 53 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 8.34 -1.06 53 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 9.28 -1.06 54 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 10.21 -1.09 54 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 11.17 -1.10 55 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 12.13 -1.13 56 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 0.15 -0.08 52 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 0.23 -0.12 52 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 0.35 -0.16 52 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 0.51 -0.21 52 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.71 -0.24 52 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.96 -0.28 52 0 1 0
29OCT26 29.00 P 0.00 0.00 0.00 1.27 -0.30 53 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 1.56 -0.42 52 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 1.93 -0.56 51 0 32 0
29OCT26 32.00 P 0.00 0.00 0.00 2.45 -0.56 52 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 2.96 -0.57 52 0 15 0
29OCT26 34.00 P 0.00 0.00 0.00 3.50 -0.67 51 0 15 0
29OCT26 35.00 P 0.00 0.00 0.00 4.12 -0.73 51 0 45 0
29OCT26 36.00 P 0.00 0.00 0.00 4.80 -0.83 52 0 30 0
29OCT26 37.00 P 0.00 0.00 0.00 5.48 -0.91 51 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 6.31 -0.87 53 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 7.06 -0.87 52 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 7.88 -1.01 52 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 8.77 -0.95 53 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 9.64 -1.00 53 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 10.56 -0.99 54 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 11.48 -0.94 55 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 12.41 -1.00 56 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 0.34 -0.15 53 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 0.48 -0.19 53 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.64 -0.25 53 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 0.86 -0.31 53 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 1.13 -0.29 54 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 1.42 -0.42 53 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 1.75 -0.44 53 0 2 0
27NOV26 30.00 P 0.00 0.00 0.00 2.18 -0.45 54 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 2.62 -0.50 54 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 3.11 -0.55 54 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 3.63 -0.60 54 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 4.11 -0.65 52 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 4.74 -0.70 53 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 5.51 -0.62 54 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 6.15 -0.72 54 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 6.93 -0.72 55 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 7.68 -0.77 55 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 8.48 -0.78 55 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 9.29 -0.84 55 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 10.05 -0.95 54 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 10.87 -1.01 54 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 11.79 -0.94 55 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 12.70 -0.96 55 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.59 -0.20 54 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.78 -0.23 54 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.00 -0.27 54 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 1.27 -0.29 54 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 1.57 -0.31 55 0 1 0
30DEC26 28.00 P 0.00 0.00 0.00 1.93 -0.30 55 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 2.30 -0.36 55 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 2.70 -0.42 54 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 3.14 -0.47 54 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 3.63 -0.52 54 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 4.16 -0.58 54 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 4.73 -0.61 54 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 5.44 -0.55 55 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 6.10 -0.62 55 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 6.79 -0.56 56 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 7.48 -0.75 55 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 8.23 -0.69 56 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 9.05 -0.70 57 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 9.84 -0.72 57 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 10.59 -0.80 56 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 11.42 -0.88 56 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 12.26 -0.83 56 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 13.13 -0.87 57 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 1.22 -0.21 55 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 1.49 -0.22 54 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 1.79 -0.25 55 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 2.10 -0.29 54 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.46 -0.31 54 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 2.85 -0.32 54 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 3.24 -0.38 53 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 3.69 -0.41 54 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 4.17 -0.46 53 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 4.69 -0.49 53 0 70 0
30MAR27 33.00 P 0.00 0.00 0.00 5.24 -0.53 53 0 170 0
30MAR27 34.00 P 0.00 0.00 0.00 5.90 -0.39 54 0 100 0
30MAR27 35.00 P 0.00 0.00 0.00 6.52 -0.50 54 0 100 0
30MAR27 36.00 P 0.00 0.00 0.00 7.17 -0.53 54 0 100 0
30MAR27 37.00 P 0.00 0.00 0.00 7.81 -0.61 54 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 8.56 -0.65 55 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 9.23 -0.66 55 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 9.97 -0.72 54 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 10.73 -0.73 55 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 11.50 -0.77 55 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 12.29 -0.72 55 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 13.10 -0.80 55 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 13.91 -0.80 55 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 1.79 -0.23 54 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 2.10 -0.29 54 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 2.47 -0.29 54 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 2.82 -0.33 54 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 3.24 -0.33 54 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 3.66 -0.36 54 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 4.11 -0.39 54 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 4.59 -0.42 54 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 5.10 -0.30 54 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 5.78 -0.34 55 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 6.20 -0.53 54 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 6.81 -0.51 54 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 7.43 -0.60 54 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 8.07 -0.63 54 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 8.74 -0.58 54 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 9.46 -0.57 55 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 10.17 -0.59 55 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 10.86 -0.64 55 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 11.60 -0.66 55 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 12.35 -0.68 55 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 13.10 -0.72 55 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 13.92 -0.70 55 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 14.70 -0.74 55 0 0 0
TOTAL PUT 165 1,124 +143
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$ 8.205
29SEP26 5.78 C 0.00 0.00 0.00 2.43 +0.05 78 0 0 0
29SEP26 6.03 C 0.00 0.00 0.00 2.18 +0.04 70 0 0 0
29SEP26 6.27 C 0.00 0.00 0.00 1.94 +0.04 63 0 0 0
29SEP26 6.51 C 0.00 0.00 0.00 1.70 +0.04 56 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.46 +0.03 49 0 0 0
29SEP26 6.99 C 0.00 0.00 0.00 1.22 +0.06 42 0 0 0
29SEP26 7.23 C 0.00 0.00 0.00 0.98 +0.05 35 0 0 0
29SEP26 7.47 C 0.00 0.00 0.00 0.75 +0.05 33 0 0 0
29SEP26 7.71 C 0.00 0.00 0.00 0.55 +0.03 33 0 0 0
29SEP26 7.95 C 0.00 0.00 0.00 0.39 +0.02 32 0 0 0
29SEP26 8.19 C 0.00 0.00 0.00 0.28 +0.01 33 0 0 0
29SEP26 8.44 C 0.00 0.00 0.00 0.19 0.00 33 0 0 0
29SEP26 8.68 C 0.00 0.00 0.00 0.12 0.00 32 0 0 0
29SEP26 8.92 C 0.00 0.00 0.00 0.08 0.00 32 0 0 0
29SEP26 9.16 C 0.00 0.00 0.00 0.05 0.00 32 0 0 0
29SEP26 9.40 C 0.00 0.00 0.00 0.03 0.00 32 0 0 0
29SEP26 9.64 C 0.00 0.00 0.00 0.02 0.00 33 0 0 0
29SEP26 10.12 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 10.60 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 11.09 C 0.00 0.00 0.00 0.01 0.00 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 50 0 0 0
29SEP26 6.03 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 6.27 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 6.51 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.02 0.00 33 0 40 0
29SEP26 6.99 P 0.00 0.00 0.00 0.04 -0.01 33 0 0 0
29SEP26 7.23 P 0.00 0.00 0.00 0.07 -0.01 32 0 0 0
29SEP26 7.47 P 0.00 0.00 0.00 0.12 -0.02 32 0 0 0
29SEP26 7.71 P 0.00 0.00 0.00 0.20 -0.02 33 0 0 0
29SEP26 7.95 P 0.00 0.00 0.00 0.29 -0.03 31 0 0 0
29SEP26 8.19 P 0.00 0.00 0.00 0.42 -0.04 32 0 0 0
29SEP26 8.44 P 0.00 0.00 0.00 0.59 -0.05 32 0 0 0
29SEP26 8.68 P 0.00 0.00 0.00 0.77 -0.05 33 0 0 0
29SEP26 8.92 P 0.00 0.00 0.00 0.96 -0.06 32 0 0 0
29SEP26 9.16 P 0.00 0.00 0.00 1.21 -0.04 38 0 0 0
29SEP26 9.40 P 0.00 0.00 0.00 1.43 -0.02 40 0 0 0
29SEP26 9.64 P 0.00 0.00 0.00 1.67 -0.01 44 0 2 0
29SEP26 10.12 P 0.00 0.00 0.00 2.13 -0.02 47 0 0 0
29SEP26 10.60 P 0.00 0.00 0.00 2.60 -0.02 51 0 0 0
29SEP26 11.09 P 0.00 0.00 0.00 3.09 -0.02 57 0 0 0
29SEP26 11.57 P 0.00 0.00 0.00 3.57 -0.01 63 0 0 0
29SEP26 12.05 P 0.00 0.00 0.00 4.05 -0.01 69 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$ 8.205
28AUG26 5.50 C 0.00 0.00 0.00 2.71 +0.06 150 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 2.46 +0.06 135 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 2.21 +0.06 120 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.96 +0.06 106 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.71 +0.06 93 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 1.46 +0.06 80 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 1.21 +0.06 67 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.96 +0.06 54 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.71 +0.06 41 0 15 0
28AUG26 7.75 C 0.00 0.00 0.00 0.46 +0.05 28 0 25 0
28AUG26 8.00 C 0.00 0.00 0.00 0.25 +0.03 34 0 177 0
28AUG26 8.25 C 0.10 0.10 0.10 0.09 0.00 31 2 139 0
28AUG26 8.50 C 0.00 0.00 0.00 0.03 0.00 34 0 88 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 37 0 129 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 47 0 138 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 57 0 93 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 65 0 126 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 74 0 58 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 81 0 60 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 97 0 15 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 186 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.21 +0.05 105 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.96 +0.05 96 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.71 +0.05 87 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.46 +0.05 79 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.21 +0.04 71 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.96 +0.04 63 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.71 +0.04 56 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.46 +0.03 49 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.21 +0.06 41 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.96 +0.05 34 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.72 +0.04 32 0 30 0
29SEP26 7.75 C 0.00 0.00 0.00 0.54 +0.03 35 0 62 0
29SEP26 8.00 C 0.00 0.00 0.00 0.38 +0.02 34 0 49 0
29SEP26 8.25 C 0.24 0.25 0.24 0.27 +0.02 34 57 35 +3
29SEP26 8.50 C 0.16 0.18 0.16 0.18 +0.01 33 107 127 +30
29SEP26 8.75 C 0.10 0.10 0.10 0.12 +0.01 34 64 65 +19
29SEP26 9.00 C 0.06 0.06 0.06 0.08 +0.01 34 21 154 +6
29SEP26 9.25 C 0.00 0.00 0.00 0.05 0.00 34 0 37 0
29SEP26 9.50 C 0.00 0.00 0.00 0.03 0.00 34 0 184 0
29SEP26 9.75 C 0.00 0.00 0.00 0.02 0.00 35 0 80 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 34 0 88 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 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 2.71 +0.05 70 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 2.46 +0.05 64 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.21 +0.04 57 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.96 +0.04 51 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.71 +0.04 45 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.46 +0.03 39 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.21 +0.05 34 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.97 +0.04 31 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.76 +0.02 30 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.62 +0.04 32 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.46 +0.02 31 0 54 0
29OCT26 8.25 C 0.00 0.00 0.00 0.35 +0.01 31 0 78 0
29OCT26 8.50 C 0.00 0.00 0.00 0.26 +0.01 31 0 64 0
29OCT26 8.75 C 0.00 0.00 0.00 0.20 +0.01 32 0 45 0
29OCT26 9.00 C 0.00 0.00 0.00 0.14 0.00 31 0 78 0
29OCT26 9.25 C 0.11 0.11 0.11 0.10 0.00 31 123 153 +97
29OCT26 9.50 C 0.00 0.00 0.00 0.07 0.00 32 0 30 0
29OCT26 9.75 C 0.00 0.00 0.00 0.05 0.00 32 0 1 0
29OCT26 10.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 4 0
29OCT26 10.50 C 0.00 0.00 0.00 0.02 0.00 34 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 2.71 +0.05 59 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 2.46 +0.05 53 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 2.21 +0.04 48 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.96 +0.04 43 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.71 +0.04 38 0 1 0
27NOV26 6.75 C 0.00 0.00 0.00 1.46 +0.02 33 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 1.22 +0.02 31 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 1.00 +0.05 29 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.83 +0.05 30 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.67 +0.04 30 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.54 +0.03 30 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.42 +0.03 29 0 51 0
27NOV26 8.50 C 0.00 0.00 0.00 0.32 +0.02 29 0 26 0
27NOV26 8.75 C 0.00 0.00 0.00 0.26 +0.02 30 0 26 0
27NOV26 9.00 C 0.00 0.00 0.00 0.20 +0.02 30 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.15 +0.02 30 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 0.11 +0.01 30 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.08 +0.01 30 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 0.06 +0.01 30 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 0.03 0.00 30 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 0.02 0.00 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 2.71 +0.05 50 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.46 +0.05 45 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.21 +0.04 41 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.96 +0.04 36 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.71 +0.03 32 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.46 +0.01 28 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.24 +0.02 29 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.05 +0.05 29 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.88 +0.05 28 0 30 0
30DEC26 7.75 C 0.00 0.00 0.00 0.73 +0.05 28 0 30 0
30DEC26 8.00 C 0.00 0.00 0.00 0.60 +0.03 28 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.48 +0.04 28 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.39 +0.03 28 0 33 0
30DEC26 8.75 C 0.00 0.00 0.00 0.31 +0.02 28 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.25 +0.03 29 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.19 +0.02 29 0 2 0
30DEC26 9.50 C 0.00 0.00 0.00 0.15 +0.02 29 0 74 0
30DEC26 9.75 C 0.00 0.00 0.00 0.12 +0.02 29 0 35 0
30DEC26 10.00 C 0.00 0.00 0.00 0.09 +0.02 29 0 8 0
30DEC26 10.50 C 0.00 0.00 0.00 0.05 +0.01 29 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 0.03 +0.01 29 0 20 0
30DEC26 11.50 C 0.00 0.00 0.00 0.02 +0.01 30 0 1 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 30 0 20 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 33 0 40 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.71 +0.05 38 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.46 +0.04 34 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.21 +0.03 30 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.96 +0.01 27 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.74 +0.01 27 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.54 +0.01 27 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.35 0.00 27 0 10 0
30MAR27 7.25 C 0.00 0.00 0.00 1.17 +0.02 26 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.02 +0.02 27 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.87 +0.01 26 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.74 -0.01 26 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.63 0.00 26 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.54 +0.03 27 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.45 0.00 27 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.37 -0.01 27 0 3 0
30MAR27 9.25 C 0.00 0.00 0.00 0.31 0.00 27 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.25 -0.01 27 0 4 0
30MAR27 9.75 C 0.00 0.00 0.00 0.21 0.00 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 0.11 -0.01 27 0 3 0
30MAR27 11.00 C 0.00 0.00 0.00 0.07 -0.01 27 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.05 0.00 27 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 27 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 28 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 33 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 2.71 +0.04 29 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.49 +0.05 29 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.23 +0.01 25 0 5 0
29JUN27 6.25 C 0.00 0.00 0.00 2.02 +0.02 25 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.84 +0.04 26 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.66 +0.04 27 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.50 +0.04 27 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.35 +0.04 28 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.24 +0.03 29 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.11 +0.03 30 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.95 +0.02 28 0 18 0
29JUN27 8.25 C 0.00 0.00 0.00 0.85 +0.03 29 0 18 0
29JUN27 8.50 C 0.00 0.00 0.00 0.75 +0.03 29 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.66 +0.02 29 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.58 +0.02 29 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.51 +0.02 29 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.44 +0.01 29 0 2 0
29JUN27 9.75 C 0.00 0.00 0.00 0.39 +0.02 29 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.34 +0.02 29 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.27 +0.01 30 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.20 +0.01 30 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.15 +0.01 30 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.11 0.00 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 374 3,050 +155
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.01 0.00 56 0 100 0
28AUG26 7.25 P 0.00 0.00 0.00 0.01 0.00 44 0 17 0
28AUG26 7.50 P 0.00 0.00 0.00 0.01 -0.01 32 0 264 0
28AUG26 7.75 P 0.00 0.00 0.00 0.03 -0.03 27 0 294 0
28AUG26 8.00 P 0.04 0.04 0.04 0.12 -0.04 29 20 620 0
28AUG26 8.25 P 0.00 0.00 0.00 0.27 -0.06 26 0 482 0
28AUG26 8.50 P 0.00 0.00 0.00 0.49 -0.06 27 0 29 0
28AUG26 8.75 P 0.00 0.00 0.00 0.73 -0.06 0 0 32 0
28AUG26 9.00 P 0.00 0.00 0.00 0.98 -0.06 0 0 55 0
28AUG26 9.25 P 0.00 0.00 0.00 1.23 -0.06 0 0 20 0
28AUG26 9.50 P 0.00 0.00 0.00 1.44 -0.05 0 0 10 0
28AUG26 9.75 P 0.00 0.00 0.00 1.68 -0.05 0 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 1.92 -0.05 0 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 2.41 -0.05 0 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 2.89 -0.05 0 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 3.38 -0.05 0 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 3.86 -0.05 0 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 4.35 -0.05 0 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 4.83 -0.05 0 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 5.32 -0.05 0 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 5.82 -0.05 0 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 6.32 -0.05 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 57 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 51 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 45 0 2 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 40 0 80 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.02 -0.01 33 0 53 0
29SEP26 7.00 P 0.00 0.00 0.00 0.04 -0.01 33 0 9 0
29SEP26 7.25 P 0.00 0.00 0.00 0.07 -0.02 32 0 96 0
29SEP26 7.50 P 0.14 0.14 0.13 0.14 -0.02 34 19 703 +15
29SEP26 7.75 P 0.20 0.20 0.20 0.21 -0.03 32 2 147 -1
29SEP26 8.00 P 0.32 0.32 0.30 0.32 -0.04 32 58 611 +58
29SEP26 8.25 P 0.00 0.00 0.00 0.47 -0.04 33 0 78 0
29SEP26 8.50 P 0.00 0.00 0.00 0.64 -0.04 33 0 66 0
29SEP26 8.75 P 0.00 0.00 0.00 0.83 -0.05 33 0 21 0
29SEP26 9.00 P 0.00 0.00 0.00 1.04 -0.05 33 0 37 0
29SEP26 9.25 P 0.00 0.00 0.00 1.29 -0.03 39 0 43 0
29SEP26 9.50 P 0.00 0.00 0.00 1.53 -0.02 42 0 180 0
29SEP26 9.75 P 0.00 0.00 0.00 1.77 -0.02 44 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.01 -0.02 45 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.51 -0.01 53 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.00 -0.02 56 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.50 -0.02 63 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.00 -0.01 69 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.50 -0.01 74 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 5.00 -0.01 79 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.50 -0.01 84 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.99 -0.02 83 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.49 -0.02 87 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.99 -0.02 92 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 7.49 -0.02 96 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.03 -0.01 32 0 10 0
29OCT26 6.75 P 0.00 0.00 0.00 0.05 0.00 32 0 3 0
29OCT26 7.00 P 0.00 0.00 0.00 0.08 -0.01 31 0 30 0
29OCT26 7.25 P 0.00 0.00 0.00 0.14 -0.01 32 0 80 0
29OCT26 7.50 P 0.00 0.00 0.00 0.20 -0.03 31 0 3 0
29OCT26 7.75 P 0.00 0.00 0.00 0.28 -0.04 30 0 98 0
29OCT26 8.00 P 0.00 0.00 0.00 0.40 -0.07 30 0 61 0
29OCT26 8.25 P 0.00 0.00 0.00 0.55 -0.03 31 0 56 0
29OCT26 8.50 P 0.00 0.00 0.00 0.71 -0.05 31 0 20 0
29OCT26 8.75 P 0.00 0.00 0.00 0.89 -0.05 31 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.08 -0.06 30 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 1.33 -0.04 35 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 1.56 -0.01 37 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 1.79 -0.01 38 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 2.02 -0.02 38 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.51 -0.02 42 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 3.00 -0.02 45 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 3.50 -0.02 50 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 4.01 0.00 57 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 33 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.03 0.00 31 0 3 0
27NOV26 6.50 P 0.00 0.00 0.00 0.05 0.00 31 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.08 0.00 31 0 2 0
27NOV26 7.00 P 0.00 0.00 0.00 0.12 0.00 30 0 1 0
27NOV26 7.25 P 0.00 0.00 0.00 0.17 -0.01 29 0 1 0
27NOV26 7.50 P 0.00 0.00 0.00 0.25 -0.01 30 0 30 0
27NOV26 7.75 P 0.00 0.00 0.00 0.34 -0.02 29 0 181 0
27NOV26 8.00 P 0.00 0.00 0.00 0.45 -0.05 29 0 88 0
27NOV26 8.25 P 0.00 0.00 0.00 0.61 -0.02 30 0 30 0
27NOV26 8.50 P 0.00 0.00 0.00 0.76 -0.02 30 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.94 -0.02 30 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 1.13 -0.03 30 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 1.36 -0.02 33 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 1.58 -0.04 34 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 1.80 -0.02 34 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 2.04 -0.02 36 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 2.52 -0.01 38 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 3.01 -0.01 41 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 3.50 -0.02 44 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 0.03 +0.01 31 0 1 0
30DEC26 6.25 P 0.00 0.00 0.00 0.04 0.00 29 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.07 +0.01 30 0 2 0
30DEC26 6.75 P 0.00 0.00 0.00 0.10 0.00 29 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.15 0.00 29 0 2 0
30DEC26 7.25 P 0.00 0.00 0.00 0.21 -0.01 28 0 40 0
30DEC26 7.50 P 0.00 0.00 0.00 0.29 -0.01 28 0 48 0
30DEC26 7.75 P 0.00 0.00 0.00 0.39 -0.02 28 0 39 0
30DEC26 8.00 P 0.00 0.00 0.00 0.49 -0.02 27 0 113 0
30DEC26 8.25 P 0.00 0.00 0.00 0.65 -0.01 29 0 37 0
30DEC26 8.50 P 0.00 0.00 0.00 0.80 -0.02 28 0 40 0
30DEC26 8.75 P 0.00 0.00 0.00 0.97 -0.02 28 0 3 0
30DEC26 9.00 P 0.00 0.00 0.00 1.16 -0.04 29 0 31 0
30DEC26 9.25 P 0.00 0.00 0.00 1.38 -0.02 30 0 7 0
30DEC26 9.50 P 0.00 0.00 0.00 1.60 -0.02 31 0 3 0
30DEC26 9.75 P 0.00 0.00 0.00 1.82 -0.02 32 0 3 0
30DEC26 10.00 P 0.00 0.00 0.00 2.05 -0.02 33 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.52 -0.02 34 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.01 -0.01 37 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.50 -0.02 39 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.01 0.00 45 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.50 -0.01 46 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 5.00 -0.01 50 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.50 -0.02 53 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.99 -0.02 53 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.49 -0.02 55 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.99 -0.02 58 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 7.49 -0.02 61 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.05 -0.01 27 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.08 -0.01 27 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.11 -0.01 27 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.16 -0.01 27 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.22 -0.01 27 0 3 0
30MAR27 7.25 P 0.00 0.00 0.00 0.29 -0.02 27 0 2 0
30MAR27 7.50 P 0.00 0.00 0.00 0.38 -0.02 27 0 4 0
30MAR27 7.75 P 0.00 0.00 0.00 0.49 -0.02 27 0 54 0
30MAR27 8.00 P 0.00 0.00 0.00 0.59 -0.05 26 0 85 0
30MAR27 8.25 P 0.00 0.00 0.00 0.73 -0.04 26 0 26 0
30MAR27 8.50 P 0.00 0.00 0.00 0.88 -0.05 26 0 85 0
30MAR27 8.75 P 0.00 0.00 0.00 1.05 -0.05 27 0 2 0
30MAR27 9.00 P 0.00 0.00 0.00 1.26 -0.03 28 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 1.45 -0.03 28 0 3 0
30MAR27 9.50 P 0.00 0.00 0.00 1.66 -0.04 29 0 4 0
30MAR27 9.75 P 0.00 0.00 0.00 1.87 -0.04 29 0 2 0
30MAR27 10.00 P 0.00 0.00 0.00 2.09 -0.01 30 0 1 0
30MAR27 10.50 P 0.00 0.00 0.00 2.54 -0.03 30 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.02 -0.01 32 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.51 -0.01 34 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.01 -0.01 37 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 4.50 -0.01 39 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.00 -0.01 41 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.50 -0.02 44 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.99 -0.02 44 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.49 -0.02 46 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 6.99 -0.02 49 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 7.49 -0.02 51 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.07 0.00 31 0 1 0
29JUN27 5.75 P 0.00 0.00 0.00 0.09 -0.01 30 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.13 -0.01 30 0 32 0
29JUN27 6.25 P 0.00 0.00 0.00 0.17 -0.01 30 0 1 0
29JUN27 6.50 P 0.00 0.00 0.00 0.23 -0.01 30 0 21 0
29JUN27 6.75 P 0.00 0.00 0.00 0.30 -0.01 30 0 23 0
29JUN27 7.00 P 0.00 0.00 0.00 0.38 -0.01 30 0 4 0
29JUN27 7.25 P 0.00 0.00 0.00 0.47 -0.02 30 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.57 -0.02 30 0 41 0
29JUN27 7.75 P 0.00 0.00 0.00 0.69 -0.02 30 0 12 0
29JUN27 8.00 P 0.00 0.00 0.00 0.81 -0.03 30 0 72 0
29JUN27 8.25 P 0.00 0.00 0.00 0.95 -0.03 30 0 33 0
29JUN27 8.50 P 0.00 0.00 0.00 1.10 -0.04 31 0 7 0
29JUN27 8.75 P 0.00 0.00 0.00 1.27 -0.03 31 0 3 0
29JUN27 9.00 P 0.00 0.00 0.00 1.44 -0.04 31 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.62 -0.04 31 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.81 -0.05 31 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.01 -0.05 32 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.22 -0.05 32 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.66 -0.05 33 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.12 -0.05 35 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.61 -0.05 38 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 4.10 -0.06 40 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 4.61 -0.04 43 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 5.11 -0.02 46 0 0 0
TOTAL PUT 99 5,644 +72
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$ 21.240
28AUG26 13.50 C 0.00 0.00 0.00 7.75 +0.60 123 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 7.25 +0.60 112 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 6.75 +0.60 102 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 6.25 +0.60 92 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 5.75 +0.60 83 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 5.25 +0.60 73 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 4.75 +0.60 64 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 4.25 +0.60 55 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 3.75 +0.60 46 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 3.25 +0.60 0 0 45 0
28AUG26 18.50 C 0.00 0.00 0.00 2.75 +0.60 0 0 15 0
28AUG26 19.00 C 0.00 0.00 0.00 2.25 +0.59 0 0 8 0
28AUG26 19.50 C 0.00 0.00 0.00 1.76 +0.57 33 0 12 0
28AUG26 20.00 C 0.00 0.00 0.00 1.28 +0.50 31 0 99 0
28AUG26 21.00 C 0.00 0.00 0.00 0.47 +0.25 28 0 23 0
28AUG26 22.00 C 0.00 0.00 0.00 0.09 +0.05 29 0 16 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 30 0 18 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 43 0 18 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 56 0 14 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 67 0 152 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 78 0 33 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 88 0 18 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 97 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 0.00 115 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 160 0 10 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 7.75 +0.60 80 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 7.25 +0.60 74 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 6.75 +0.60 69 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 6.25 +0.60 63 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 5.75 +0.60 57 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 5.25 +0.60 52 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.75 +0.60 47 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 4.25 +0.60 41 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 3.75 +0.60 36 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 3.25 +0.60 31 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.75 +0.59 25 0 6 0
29SEP26 19.00 C 0.00 0.00 0.00 2.26 +0.56 28 0 25 0
29SEP26 19.50 C 0.00 0.00 0.00 1.80 +0.50 29 0 15 0
29SEP26 20.00 C 1.27 1.27 1.27 1.37 +0.40 28 14 31 -14
29SEP26 21.00 C 0.00 0.00 0.00 0.74 +0.24 28 0 23 0
29SEP26 22.00 C 0.00 0.00 0.00 0.38 +0.15 29 0 42 0
29SEP26 23.00 C 0.00 0.00 0.00 0.18 +0.09 29 0 30 0
29SEP26 24.00 C 0.00 0.00 0.00 0.08 +0.04 30 0 9 0
29SEP26 25.00 C 0.00 0.00 0.00 0.03 +0.01 30 0 12 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 29 0 60 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 34 0 2 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 38 0 1 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 7.75 +0.60 65 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 7.25 +0.60 60 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 6.75 +0.60 55 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 6.25 +0.60 51 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 5.75 +0.60 46 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 5.25 +0.60 41 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 4.75 +0.60 37 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 4.25 +0.60 33 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 3.75 +0.59 28 0 40 0
29OCT26 18.00 C 0.00 0.00 0.00 3.25 +0.57 23 0 40 0
29OCT26 18.50 C 0.00 0.00 0.00 2.77 +0.53 28 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 2.33 +0.48 29 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 1.93 +0.42 29 0 7 0
29OCT26 20.00 C 0.00 0.00 0.00 1.57 +0.34 28 0 11 0
29OCT26 21.00 C 0.00 0.00 0.00 1.05 +0.25 29 0 7 0
29OCT26 22.00 C 0.00 0.00 0.00 0.66 +0.18 29 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.39 +0.12 29 0 16 0
29OCT26 24.00 C 0.00 0.00 0.00 0.22 +0.08 29 0 50 0
29OCT26 25.00 C 0.00 0.00 0.00 0.11 +0.04 29 0 1 0
29OCT26 26.00 C 0.00 0.00 0.00 0.06 +0.02 29 0 2 0
29OCT26 27.00 C 0.00 0.00 0.00 0.03 +0.01 30 0 2 0
29OCT26 28.00 C 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 6.25 +0.60 44 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 5.75 +0.60 40 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 5.25 +0.60 36 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 4.75 +0.60 33 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 4.25 +0.59 29 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 3.75 +0.57 25 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 3.27 +0.53 27 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 2.83 +0.49 28 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 2.43 +0.44 28 0 80 0
27NOV26 19.50 C 0.00 0.00 0.00 2.08 +0.44 28 0 130 0
27NOV26 20.00 C 0.00 0.00 0.00 1.74 +0.37 27 0 50 0
27NOV26 21.00 C 0.00 0.00 0.00 1.22 +0.28 28 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.84 +0.21 28 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.54 +0.15 28 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.33 +0.09 28 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.20 +0.06 28 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.12 +0.04 28 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.07 +0.02 29 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.04 +0.02 29 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 7.75 +0.60 49 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 7.25 +0.60 45 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 6.75 +0.60 42 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 6.25 +0.60 38 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.75 +0.60 35 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.25 +0.60 31 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.75 +0.59 28 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.26 +0.57 28 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.79 +0.53 28 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.36 +0.49 28 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.96 +0.45 28 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.60 +0.42 28 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.27 +0.39 28 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 1.97 +0.36 28 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 1.44 +0.29 28 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 1.03 +0.22 28 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.71 +0.16 28 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.48 +0.12 28 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.32 +0.09 28 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.20 +0.05 28 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.13 +0.04 28 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.08 +0.03 28 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.05 +0.02 28 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 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 35 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 7.75 +0.60 36 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 7.25 +0.60 33 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 6.75 +0.60 30 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 6.25 +0.58 27 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 5.77 +0.56 28 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 5.31 +0.53 28 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 4.89 +0.52 28 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 4.48 +0.50 28 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 4.09 +0.48 28 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 3.72 +0.45 28 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 3.37 +0.44 28 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 3.03 +0.40 28 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 2.73 +0.38 28 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 2.44 +0.35 28 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 1.93 +0.30 28 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 1.51 +0.25 28 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 1.16 +0.21 28 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.88 +0.16 28 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.66 +0.13 28 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.49 +0.10 28 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.36 +0.08 28 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.26 +0.06 28 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.19 +0.05 28 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.14 +0.04 28 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.09 +0.02 28 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.07 +0.02 28 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.05 +0.02 28 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 7.76 +0.59 29 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 7.29 +0.57 28 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 6.84 +0.56 28 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 6.40 +0.54 28 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 5.97 +0.53 28 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 5.56 +0.51 28 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 5.16 +0.50 28 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 4.77 +0.47 28 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 4.41 +0.46 28 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 4.06 +0.44 28 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 3.73 +0.42 28 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 3.41 +0.39 28 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 3.12 +0.38 28 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 2.84 +0.35 28 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 2.34 +0.30 28 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 1.91 +0.26 28 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 1.55 +0.22 28 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 1.25 +0.19 28 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 1.00 +0.17 28 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.79 +0.13 28 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.62 +0.10 28 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.49 +0.09 28 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.38 +0.07 28 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.29 +0.05 28 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.23 +0.05 28 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.18 +0.04 28 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 0.14 +0.03 28 0 0 0
TOTAL CALL 14 1,247 -14
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 86 0 14 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 77 0 18 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 68 0 19 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 60 0 87 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 51 0 8 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 43 0 15 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 -0.03 34 0 11 0
28AUG26 19.50 P 0.07 0.07 0.07 0.02 -0.09 30 10 26 +5
28AUG26 20.00 P 0.00 0.00 0.00 0.08 -0.17 31 0 41 0
28AUG26 21.00 P 0.50 0.50 0.50 0.44 -0.41 31 30 88 +30
28AUG26 22.00 P 0.00 0.00 0.00 1.19 -0.57 30 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 2.15 -0.60 30 0 10 0
28AUG26 24.00 P 0.00 0.00 0.00 3.15 -0.59 42 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 4.15 -0.59 54 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 5.15 -0.59 65 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 6.14 -0.60 0 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 7.14 -0.60 0 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 8.14 -0.60 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 9.14 -0.60 0 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 10.14 -0.60 0 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 11.14 -0.60 0 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 12.14 -0.60 0 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 13.14 -0.60 0 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 14.14 -0.60 0 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 15.14 -0.60 118 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 16.14 -0.60 131 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 17.14 -0.60 141 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 18.14 -0.59 151 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 33 0 28 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 -0.02 29 0 36 0
29SEP26 17.50 P 0.00 0.00 0.00 0.03 -0.02 30 0 23 0
29SEP26 18.00 P 0.00 0.00 0.00 0.05 -0.04 29 0 21 0
29SEP26 18.50 P 0.00 0.00 0.00 0.10 -0.06 30 0 65 0
29SEP26 19.00 P 0.16 0.16 0.16 0.17 -0.09 29 5 28 +5
29SEP26 19.50 P 0.00 0.00 0.00 0.27 -0.16 29 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.42 -0.22 29 0 15 0
29SEP26 21.00 P 0.00 0.00 0.00 0.88 -0.32 30 0 32 0
29SEP26 22.00 P 0.00 0.00 0.00 1.50 -0.43 29 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 2.28 -0.52 29 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 3.19 -0.57 29 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 4.16 -0.59 30 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 5.15 -0.59 32 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 6.14 -0.60 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 7.14 -0.60 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 8.14 -0.60 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 9.14 -0.60 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 10.14 -0.60 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 11.14 -0.60 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 12.14 -0.60 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 13.14 -0.60 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 14.14 -0.60 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 15.14 -0.60 60 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 16.14 -0.60 66 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 17.14 -0.60 70 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 18.14 -0.59 74 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 -0.02 27 0 24 0
29OCT26 16.50 P 0.00 0.00 0.00 0.03 -0.02 29 0 28 0
29OCT26 17.00 P 0.00 0.00 0.00 0.05 -0.05 29 0 15 0
29OCT26 17.50 P 0.00 0.00 0.00 0.09 -0.06 29 0 42 0
29OCT26 18.00 P 0.00 0.00 0.00 0.15 -0.07 29 0 40 0
29OCT26 18.50 P 0.00 0.00 0.00 0.22 -0.12 29 0 1 0
29OCT26 19.00 P 0.00 0.00 0.00 0.32 -0.15 29 0 17 0
29OCT26 19.50 P 0.00 0.00 0.00 0.45 -0.20 28 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.62 -0.25 28 0 15 0
29OCT26 21.00 P 0.00 0.00 0.00 1.08 -0.34 28 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 1.71 -0.41 29 0 1 0
29OCT26 23.00 P 0.00 0.00 0.00 2.45 -0.48 29 0 15 0
29OCT26 24.00 P 0.00 0.00 0.00 3.28 -0.54 29 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 4.20 -0.57 29 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 5.16 -0.59 29 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 6.15 -0.59 31 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 7.14 -0.60 0 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 8.14 -0.60 0 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 9.14 -0.60 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 10.14 -0.60 0 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.03 -0.03 27 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.06 -0.03 28 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.09 -0.05 28 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.14 -0.08 28 0 8 0
27NOV26 18.00 P 0.00 0.00 0.00 0.21 -0.10 28 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.30 -0.13 28 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.42 -0.16 28 0 80 0
27NOV26 19.50 P 0.00 0.00 0.00 0.57 -0.20 27 0 130 0
27NOV26 20.00 P 0.00 0.00 0.00 0.75 -0.25 27 0 50 0
27NOV26 21.00 P 0.00 0.00 0.00 1.24 -0.33 28 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 1.87 -0.41 29 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 2.61 -0.40 30 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 3.35 -0.52 28 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 4.24 -0.55 28 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 5.18 -0.58 28 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 6.15 -0.59 27 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 7.14 -0.60 0 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 8.14 -0.60 0 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 9.14 -0.60 0 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 10.14 -0.60 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 -0.02 27 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.04 -0.03 28 0 2 0
30DEC26 16.00 P 0.00 0.00 0.00 0.07 -0.04 28 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.11 -0.05 28 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.16 -0.07 28 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.23 -0.09 28 0 1 0
30DEC26 18.00 P 0.00 0.00 0.00 0.32 -0.12 28 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.43 -0.15 28 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.57 -0.18 28 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.73 -0.22 28 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.93 -0.25 28 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 1.40 -0.32 28 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 1.99 -0.38 28 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 2.68 -0.44 28 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 3.46 -0.49 28 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 4.31 -0.53 28 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 5.22 -0.56 28 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 6.17 -0.58 28 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 7.15 -0.59 28 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 8.14 -0.60 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 9.14 -0.60 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 10.14 -0.60 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 11.14 -0.60 34 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 12.14 -0.60 37 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 13.14 -0.60 39 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 14.14 -0.60 42 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 15.14 -0.60 44 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 16.14 -0.60 47 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 17.14 -0.60 49 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 18.14 -0.59 51 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.04 -0.02 28 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.07 -0.03 28 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.10 -0.04 28 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.14 -0.05 28 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.19 -0.07 28 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.26 -0.09 28 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.35 -0.10 28 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.45 -0.12 28 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.57 -0.15 28 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.71 -0.17 28 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.87 -0.21 28 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.06 -0.23 28 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.27 -0.25 28 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 1.76 -0.30 28 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 2.33 -0.36 28 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 2.99 -0.40 28 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 3.71 -0.46 28 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 4.51 -0.49 28 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 5.36 -0.52 28 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 6.26 -0.55 28 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 7.19 -0.58 28 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 8.16 -0.59 28 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 9.14 -0.60 26 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 10.14 -0.60 29 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 11.14 -0.60 31 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 12.14 -0.60 33 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 13.14 -0.60 35 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 14.14 -0.60 37 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 15.14 -0.60 39 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 16.14 -0.60 41 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 17.14 -0.60 43 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 18.14 -0.59 44 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.07 -0.03 28 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.10 -0.03 28 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.14 -0.04 28 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.19 -0.06 28 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.25 -0.07 28 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.32 -0.09 28 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.42 -0.10 28 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.52 -0.13 28 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.65 -0.14 28 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.79 -0.16 28 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 0.95 -0.18 28 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.13 -0.20 28 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 1.33 -0.23 28 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 1.54 -0.25 28 0 1 0
29JUN27 21.00 P 0.00 0.00 0.00 2.03 -0.30 28 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 2.60 -0.35 28 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 3.24 -0.39 28 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 3.94 -0.43 28 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 4.70 -0.46 28 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 5.51 -0.50 28 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 6.37 -0.53 28 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 7.27 -0.55 28 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 8.20 -0.57 28 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 9.16 -0.59 28 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 10.15 -0.59 28 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 11.14 -0.60 29 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 12.14 -0.60 31 0 0 0
TOTAL PUT 45 1,070 +40
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WWC - WANT WANT CHINA CLOSING PRICE HK$ 3.300
28AUG26 2.30 C 0.00 0.00 0.00 1.00 +0.04 0 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 0.90 +0.05 0 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.80 +0.05 0 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.70 +0.05 0 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.60 +0.05 0 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.50 +0.05 0 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.40 +0.05 0 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.30 +0.05 0 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.21 +0.06 41 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.11 +0.03 25 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.05 +0.02 30 0 53 0
28AUG26 3.40 C 0.00 0.00 0.00 0.02 +0.01 33 0 150 0
28AUG26 3.50 C 0.00 0.00 0.00 0.01 0.00 40 0 12 0
28AUG26 3.60 C 0.00 0.00 0.00 0.01 0.00 52 0 166 0
28AUG26 3.70 C 0.00 0.00 0.00 0.01 0.00 64 0 20 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 75 0 77 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 84 0 66 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 94 0 19 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 103 0 50 0
28AUG26 4.20 C 0.00 0.00 0.00 0.01 0.00 111 0 65 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 119 0 25 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 127 0 15 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 134 0 6 0
28AUG26 4.60 C 0.00 0.00 0.00 0.01 0.00 141 0 30 0
28AUG26 4.70 C 0.00 0.00 0.00 0.01 0.00 148 0 65 0
28AUG26 4.80 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.01 0.00 161 0 15 0
28AUG26 5.00 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 197 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 210 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 222 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 1.00 +0.04 0 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.90 +0.05 0 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.80 +0.05 0 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.70 +0.05 0 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.60 +0.05 0 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.50 +0.05 0 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.40 +0.05 0 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.30 +0.05 0 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.21 +0.04 29 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.14 +0.04 30 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.09 +0.03 30 0 30 0
29SEP26 3.40 C 0.00 0.00 0.00 0.05 +0.01 29 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.03 0.00 29 0 28 0
29SEP26 3.60 C 0.00 0.00 0.00 0.02 0.00 30 0 95 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 29 0 25 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 54 0 5 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 63 0 50 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 66 0 20 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 71 0 53 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 94 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 116 0 10 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 120 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 1.00 +0.04 0 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.90 +0.05 0 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.80 +0.05 0 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.70 +0.05 0 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.60 +0.05 0 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.50 +0.05 0 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.40 +0.05 0 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.31 +0.05 30 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.22 +0.02 27 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.16 +0.02 27 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.12 +0.01 28 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.08 +0.01 27 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.06 +0.01 28 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.04 0.00 28 0 30 0
29OCT26 3.70 C 0.00 0.00 0.00 0.02 -0.01 26 0 8 0
29OCT26 3.80 C 0.00 0.00 0.00 0.01 -0.01 25 0 1 0
29OCT26 3.90 C 0.00 0.00 0.00 0.01 0.00 28 0 10 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 1.00 +0.04 0 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.90 +0.05 0 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.80 +0.05 0 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.70 +0.05 0 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.60 +0.04 0 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.50 +0.05 0 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.41 +0.04 31 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.32 +0.02 29 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.26 +0.03 30 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.20 +0.02 29 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.16 +0.01 29 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.12 +0.01 29 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.10 +0.01 30 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.07 0.00 29 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.06 +0.01 31 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.05 +0.01 32 0 0 0
27NOV26 3.90 C 0.03 0.03 0.03 0.03 0.00 30 10 40 +10
27NOV26 4.00 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 1.00 +0.04 0 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.90 +0.05 0 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.80 +0.05 0 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.70 +0.04 0 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.60 +0.04 0 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.51 +0.04 32 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.41 +0.02 27 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.34 +0.02 28 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.29 +0.03 29 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.23 +0.01 28 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.19 +0.01 29 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.15 0.00 28 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.12 0.00 29 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.10 +0.01 30 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.08 +0.01 30 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.06 0.00 29 0 1 0
30DEC26 3.90 C 0.00 0.00 0.00 0.05 0.00 30 0 20 0
30DEC26 4.00 C 0.00 0.00 0.00 0.04 +0.01 31 0 10 0
30DEC26 4.10 C 0.00 0.00 0.00 0.03 +0.01 30 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.02 +0.01 29 0 5 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 31 0 20 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 34 0 10 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 35 0 20 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 42 0 9 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 50 0 79 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 56 0 10 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 58 0 20 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 60 0 12 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 1.00 +0.04 0 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.90 +0.04 0 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.80 +0.03 0 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.70 +0.03 0 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.62 +0.03 29 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.54 +0.02 28 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.48 +0.03 29 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.41 +0.02 28 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.35 +0.01 28 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.31 +0.02 29 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.26 +0.01 28 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.22 +0.01 28 0 30 0
30MAR27 3.50 C 0.00 0.00 0.00 0.19 +0.01 29 0 40 0
30MAR27 3.60 C 0.00 0.00 0.00 0.16 +0.01 28 0 10 0
30MAR27 3.70 C 0.00 0.00 0.00 0.13 0.00 28 0 20 0
30MAR27 3.80 C 0.00 0.00 0.00 0.11 0.00 28 0 10 0
30MAR27 3.90 C 0.00 0.00 0.00 0.09 0.00 28 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.08 0.00 29 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.06 -0.01 28 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.05 0.00 28 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.04 0.00 28 0 5 0
30MAR27 4.40 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.01 0.00 28 0 20 0
30MAR27 5.00 C 0.00 0.00 0.00 0.01 0.00 29 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 34 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 1.00 +0.04 0 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.90 +0.02 0 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.83 +0.03 31 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.74 +0.02 29 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.67 +0.02 29 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.61 +0.03 30 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.55 +0.03 30 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.50 +0.04 31 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.44 +0.03 30 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.38 +0.02 29 0 9 0
29JUN27 3.30 C 0.00 0.00 0.00 0.33 +0.01 29 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.30 +0.02 30 0 2 0
29JUN27 3.50 C 0.00 0.00 0.00 0.26 +0.01 29 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.23 +0.01 29 0 5 0
29JUN27 3.70 C 0.00 0.00 0.00 0.19 0.00 28 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.17 0.00 29 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.15 +0.01 29 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.13 0.00 29 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.11 0.00 29 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.10 0.00 30 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.09 +0.01 30 0 40 0
29JUN27 4.40 C 0.00 0.00 0.00 0.07 0.00 29 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.06 0.00 29 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.05 0.00 29 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.04 0.00 28 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
TOTAL CALL 10 1,706 +10
28AUG26 2.30 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
28AUG26 2.40 P 0.00 0.00 0.00 0.01 0.00 125 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 95 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.01 0.00 67 0 1 0
28AUG26 2.90 P 0.00 0.00 0.00 0.01 0.00 52 0 11 0
28AUG26 3.00 P 0.00 0.00 0.00 0.01 0.00 38 0 135 0
28AUG26 3.10 P 0.00 0.00 0.00 0.03 -0.01 37 0 122 0
28AUG26 3.20 P 0.00 0.00 0.00 0.07 -0.03 37 0 204 0
28AUG26 3.30 P 0.00 0.00 0.00 0.13 -0.05 34 0 172 0
28AUG26 3.40 P 0.00 0.00 0.00 0.22 -0.05 40 0 86 0
28AUG26 3.50 P 0.00 0.00 0.00 0.32 -0.05 52 0 9 0
28AUG26 3.60 P 0.00 0.00 0.00 0.42 -0.05 63 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.52 -0.05 74 0 55 0
28AUG26 3.80 P 0.00 0.00 0.00 0.63 -0.04 97 0 75 0
28AUG26 3.90 P 0.00 0.00 0.00 0.73 -0.04 107 0 196 0
28AUG26 4.00 P 0.00 0.00 0.00 0.83 -0.04 118 0 188 0
28AUG26 4.10 P 0.00 0.00 0.00 0.93 -0.04 127 0 199 0
28AUG26 4.20 P 0.00 0.00 0.00 1.03 -0.04 135 0 225 0
28AUG26 4.30 P 0.00 0.00 0.00 1.13 -0.02 144 0 45 0
28AUG26 4.40 P 0.00 0.00 0.00 1.21 -0.04 102 0 30 0
28AUG26 4.50 P 0.00 0.00 0.00 1.31 -0.04 109 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 1.43 -0.02 168 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 1.51 -0.04 121 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 1.63 -0.02 183 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 1.73 -0.02 190 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 1.83 -0.02 197 0 4 0
28AUG26 5.25 P 0.00 0.00 0.00 2.08 -0.02 213 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 2.33 -0.04 228 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 2.58 -0.04 242 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 2.83 -0.02 256 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.02 0.00 34 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.03 -0.01 32 0 10 0
29SEP26 3.00 P 0.07 0.07 0.07 0.05 -0.01 31 20 118 +20
29SEP26 3.10 P 0.00 0.00 0.00 0.08 -0.02 30 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.13 -0.03 31 0 28 0
29SEP26 3.30 P 0.00 0.00 0.00 0.19 -0.04 31 0 20 0
29SEP26 3.40 P 0.00 0.00 0.00 0.27 -0.03 34 0 7 0
29SEP26 3.50 P 0.00 0.00 0.00 0.35 -0.03 35 0 65 0
29SEP26 3.60 P 0.00 0.00 0.00 0.44 -0.04 38 0 40 0
29SEP26 3.70 P 0.00 0.00 0.00 0.53 -0.04 39 0 4 0
29SEP26 3.80 P 0.00 0.00 0.00 0.63 -0.05 44 0 26 0
29SEP26 3.90 P 0.00 0.00 0.00 0.73 -0.04 48 0 45 0
29SEP26 4.00 P 0.00 0.00 0.00 0.83 -0.04 52 0 21 0
29SEP26 4.10 P 0.00 0.00 0.00 0.93 -0.04 56 0 45 0
29SEP26 4.20 P 0.00 0.00 0.00 1.03 -0.04 60 0 90 0
29SEP26 4.30 P 0.00 0.00 0.00 1.13 -0.04 64 0 142 0
29SEP26 4.40 P 0.00 0.00 0.00 1.22 -0.05 61 0 15 0
29SEP26 4.50 P 0.00 0.00 0.00 1.33 -0.04 71 0 87 0
29SEP26 4.60 P 0.00 0.00 0.00 1.43 -0.04 75 0 25 0
29SEP26 4.70 P 0.00 0.00 0.00 1.51 -0.06 57 0 20 0
29SEP26 4.80 P 0.00 0.00 0.00 1.63 -0.04 81 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 1.73 -0.04 84 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 1.83 -0.04 87 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 2.08 -0.04 95 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 2.33 -0.04 101 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.58 -0.04 108 0 5 0
29SEP26 6.00 P 0.00 0.00 0.00 2.83 -0.04 113 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 3.06 -0.06 94 0 5 0
29SEP26 6.50 P 0.00 0.00 0.00 3.31 -0.05 99 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.56 -0.06 104 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.81 -0.06 108 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 4.06 -0.06 112 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.31 -0.06 116 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.56 -0.06 121 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 4.81 -0.06 124 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 5.06 -0.06 128 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.05 -0.01 29 0 16 0
29OCT26 3.00 P 0.00 0.00 0.00 0.08 -0.01 30 0 25 0
29OCT26 3.10 P 0.00 0.00 0.00 0.11 -0.03 28 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.16 -0.03 29 0 52 0
29OCT26 3.30 P 0.00 0.00 0.00 0.22 -0.04 29 0 84 0
29OCT26 3.40 P 0.00 0.00 0.00 0.29 -0.04 30 0 4 0
29OCT26 3.50 P 0.00 0.00 0.00 0.37 -0.04 32 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.45 -0.04 32 0 10 0
29OCT26 3.70 P 0.00 0.00 0.00 0.54 -0.04 33 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.64 -0.04 37 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.73 -0.04 38 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.83 -0.04 41 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.93 -0.04 44 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 1.03 -0.04 47 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 1.13 -0.04 50 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.22 -0.05 48 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 1.33 -0.04 56 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 1.43 -0.04 58 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 1.51 -0.06 46 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 1.63 -0.04 63 0 0 0
27NOV26 2.30 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 2.40 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.04 0.00 32 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.06 -0.01 32 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.08 -0.01 31 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.11 -0.01 31 0 10 0
27NOV26 3.10 P 0.00 0.00 0.00 0.15 -0.02 31 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.20 -0.02 31 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.26 -0.02 31 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.33 -0.01 32 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.40 -0.02 32 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.48 -0.02 33 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.56 -0.02 33 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.65 -0.03 35 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.74 -0.03 35 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.83 -0.04 36 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.93 -0.04 38 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 1.03 -0.04 41 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 1.13 -0.04 43 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.01 -0.01 29 0 10 0
30DEC26 2.50 P 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.03 -0.01 30 0 6 0
30DEC26 2.70 P 0.00 0.00 0.00 0.05 -0.01 31 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.07 -0.02 30 0 5 0
30DEC26 2.90 P 0.00 0.00 0.00 0.10 -0.01 30 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.13 -0.02 30 0 10 0
30DEC26 3.10 P 0.00 0.00 0.00 0.18 -0.02 31 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.23 -0.02 31 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.28 -0.03 30 0 15 0
30DEC26 3.40 P 0.00 0.00 0.00 0.35 -0.03 31 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.42 -0.03 31 0 3 0
30DEC26 3.60 P 0.00 0.00 0.00 0.50 -0.03 33 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.58 -0.03 33 0 77 0
30DEC26 3.80 P 0.00 0.00 0.00 0.66 -0.02 33 0 49 0
30DEC26 3.90 P 0.00 0.00 0.00 0.75 -0.02 34 0 20 0
30DEC26 4.00 P 0.00 0.00 0.00 0.85 -0.02 36 0 73 0
30DEC26 4.10 P 0.00 0.00 0.00 0.94 -0.03 37 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.04 -0.03 39 0 50 0
30DEC26 4.30 P 0.00 0.00 0.00 1.13 -0.04 39 0 10 0
30DEC26 4.40 P 0.00 0.00 0.00 1.22 -0.05 38 0 20 0
30DEC26 4.50 P 0.00 0.00 0.00 1.33 -0.04 43 0 55 0
30DEC26 4.60 P 0.00 0.00 0.00 1.43 -0.04 45 0 10 0
30DEC26 4.70 P 0.00 0.00 0.00 1.51 -0.06 37 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.63 -0.04 49 0 30 0
30DEC26 4.90 P 0.00 0.00 0.00 1.73 -0.04 51 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.83 -0.04 53 0 20 0
30DEC26 5.25 P 0.00 0.00 0.00 2.08 -0.04 57 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.33 -0.04 61 0 30 0
30DEC26 5.75 P 0.00 0.00 0.00 2.58 -0.04 65 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.83 -0.04 68 0 18 0
30DEC26 6.25 P 0.00 0.00 0.00 3.06 -0.06 60 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 3.31 -0.05 63 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.56 -0.06 66 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.81 -0.06 68 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 4.06 -0.06 71 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.04 -0.02 29 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.06 -0.01 29 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.08 -0.01 29 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.11 -0.01 29 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.14 -0.02 29 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.18 -0.02 29 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.22 -0.03 29 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.27 -0.03 29 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.33 -0.02 29 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.39 -0.03 29 0 30 0
30MAR27 3.50 P 0.00 0.00 0.00 0.46 -0.03 30 0 56 0
30MAR27 3.60 P 0.00 0.00 0.00 0.53 -0.03 30 0 34 0
30MAR27 3.70 P 0.00 0.00 0.00 0.61 -0.03 30 0 30 0
30MAR27 3.80 P 0.00 0.00 0.00 0.69 -0.03 31 0 7 0
30MAR27 3.90 P 0.00 0.00 0.00 0.77 -0.03 31 0 5 0
30MAR27 4.00 P 0.00 0.00 0.00 0.86 -0.03 31 0 55 0
30MAR27 4.10 P 0.00 0.00 0.00 0.95 -0.02 32 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.05 -0.02 34 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.14 -0.03 34 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.24 -0.03 36 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.33 -0.04 36 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.43 -0.04 37 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.51 -0.06 32 0 10 0
30MAR27 4.80 P 0.00 0.00 0.00 1.63 -0.04 40 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.73 -0.04 42 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.83 -0.04 43 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 2.08 -0.04 47 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.33 -0.04 50 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.58 -0.04 53 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.83 -0.04 56 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 3.06 -0.06 50 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.31 -0.05 53 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.56 -0.06 55 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.81 -0.06 57 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.05 -0.01 29 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.07 -0.01 30 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.09 -0.02 29 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.12 -0.01 30 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.15 -0.01 30 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.19 -0.01 30 0 20 0
29JUN27 3.00 P 0.00 0.00 0.00 0.23 -0.02 30 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.28 -0.01 30 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.32 -0.02 29 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.37 -0.03 29 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.43 -0.03 29 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.50 -0.03 29 0 60 0
29JUN27 3.60 P 0.00 0.00 0.00 0.57 -0.02 30 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.65 -0.02 30 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.72 -0.03 30 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.81 -0.02 31 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.88 -0.03 30 0 10 0
29JUN27 4.10 P 0.00 0.00 0.00 0.97 -0.02 31 0 3 0
29JUN27 4.20 P 0.00 0.00 0.00 1.06 -0.02 31 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 1.15 -0.02 32 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.24 -0.03 32 0 10 0
29JUN27 4.50 P 0.00 0.00 0.00 1.33 -0.04 32 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.43 -0.04 33 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.51 -0.06 29 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.63 -0.04 36 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.73 -0.04 37 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.83 -0.04 39 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 2.08 -0.04 42 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 2.33 -0.04 44 0 0 0
TOTAL PUT 20 3,672 +20
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WXA - WUXI APPTEC CLOSING PRICE HK$ 205.800
21AUG26 147.00 C 0.00 0.00 0.00 58.80 -0.81 0 0 0 0
21AUG26 148.00 C 0.00 0.00 0.00 57.80 -0.81 0 0 0 0
21AUG26 149.00 C 0.00 0.00 0.00 56.80 -0.81 0 0 0 0
21AUG26 150.00 C 0.00 0.00 0.00 55.80 -0.81 0 0 0 0
21AUG26 152.50 C 0.00 0.00 0.00 53.30 -0.81 0 0 0 0
21AUG26 155.00 C 0.00 0.00 0.00 50.80 -0.81 0 0 0 0
21AUG26 157.50 C 0.00 0.00 0.00 48.30 -0.81 0 0 0 0
21AUG26 160.00 C 0.00 0.00 0.00 45.80 -0.81 0 0 0 0
21AUG26 162.50 C 0.00 0.00 0.00 43.30 -0.81 0 0 0 0
21AUG26 165.00 C 0.00 0.00 0.00 40.80 -0.81 0 0 0 0
21AUG26 167.50 C 0.00 0.00 0.00 38.30 -0.81 0 0 0 0
21AUG26 170.00 C 0.00 0.00 0.00 35.80 -0.81 0 0 0 0
21AUG26 172.50 C 0.00 0.00 0.00 33.30 -0.81 0 0 0 0
21AUG26 175.00 C 0.00 0.00 0.00 30.80 -0.81 0 0 0 0
21AUG26 177.50 C 0.00 0.00 0.00 28.30 -0.81 0 0 0 0
21AUG26 180.00 C 0.00 0.00 0.00 25.80 -0.81 0 0 0 0
21AUG26 182.50 C 0.00 0.00 0.00 23.30 -0.81 0 0 0 0
21AUG26 185.00 C 0.00 0.00 0.00 20.80 -0.82 0 0 0 0
21AUG26 187.50 C 0.00 0.00 0.00 18.30 -0.82 0 0 0 0
21AUG26 190.00 C 17.00 17.00 17.00 15.80 -0.82 0 1 0 -2
21AUG26 192.50 C 14.10 14.10 14.10 13.30 -0.85 0 1 0 -1
21AUG26 195.00 C 0.00 0.00 0.00 10.80 -0.91 0 0 0 -2
21AUG26 197.50 C 0.00 0.00 0.00 8.30 -1.33 0 0 0 -3
21AUG26 200.00 C 0.00 0.00 0.00 5.80 -1.56 0 0 0 -41
21AUG26 202.50 C 0.00 0.00 0.00 3.30 -2.03 0 0 0 -84
21AUG26 205.00 C 1.29 1.29 0.58 0.80 -2.82 0 37 2 -77
21AUG26 207.50 C 1.06 1.06 1.06 0.00 -2.30 0 5 35 +3
21AUG26 210.00 C 0.66 1.00 0.66 0.00 -1.35 0 45 47 +21
21AUG26 212.50 C 0.10 0.10 0.10 0.00 -0.73 0 45 52 -22
21AUG26 215.00 C 0.03 0.03 0.03 0.00 -0.36 0 1 52 -1
21AUG26 217.50 C 0.00 0.00 0.00 0.00 -0.16 0 0 127 0
21AUG26 220.00 C 0.00 0.00 0.00 0.00 -0.07 0 0 200 0
21AUG26 222.50 C 0.00 0.00 0.00 0.00 -0.03 0 0 16 0
21AUG26 225.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 227.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 230.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 8 0
21AUG26 232.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
21AUG26 235.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
21AUG26 237.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 240.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 242.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 245.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 247.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 250.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 252.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 255.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 257.50 C 0.00 0.00 0.00 0.00 - 0 0 0 -
28AUG26 95.00 C 0.00 0.00 0.00 110.85 -0.81 0 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 108.35 -0.81 0 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 105.86 -0.80 157 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 103.36 -0.81 147 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 100.86 -0.81 134 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 98.36 -0.81 0 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 95.86 -0.81 0 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 93.36 -0.81 0 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 90.86 -0.81 0 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 88.37 -0.81 124 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 85.87 -0.81 116 0 0 0
28AUG26 122.50 C 0.00 0.00 0.00 83.37 -0.81 106 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 80.87 -0.81 0 0 0 0
28AUG26 127.50 C 0.00 0.00 0.00 78.37 -0.81 0 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 75.87 -0.81 0 0 0 0
28AUG26 132.50 C 0.00 0.00 0.00 73.37 -0.82 0 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 70.88 -0.81 95 0 0 0
28AUG26 137.50 C 0.00 0.00 0.00 68.38 -0.81 88 0 0 0
28AUG26 140.00 C 0.00 0.00 0.00 65.88 -0.81 80 0 0 0
28AUG26 142.50 C 0.00 0.00 0.00 63.38 -0.81 0 0 0 0
28AUG26 145.00 C 0.00 0.00 0.00 60.88 -0.81 0 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 58.38 -0.81 0 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 55.88 -0.82 0 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 53.39 -0.81 69 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 50.89 -0.81 64 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 48.39 -0.81 57 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 45.89 -0.81 46 0 0 0
28AUG26 162.50 C 0.00 0.00 0.00 43.39 -0.82 0 0 0 0
28AUG26 165.00 C 0.00 0.00 0.00 40.89 -0.82 0 0 6 0
28AUG26 167.50 C 0.00 0.00 0.00 38.39 -0.83 0 0 0 0
28AUG26 170.00 C 0.00 0.00 0.00 35.90 -0.83 46 0 1 0
28AUG26 172.50 C 0.00 0.00 0.00 33.40 -0.84 41 0 16 0
28AUG26 175.00 C 0.00 0.00 0.00 30.91 -0.86 43 0 46 0
28AUG26 177.50 C 0.00 0.00 0.00 28.42 -0.90 42 0 29 0
28AUG26 180.00 C 28.80 28.80 28.80 25.95 -0.94 43 1 74 0
28AUG26 182.50 C 0.00 0.00 0.00 23.50 -0.99 43 0 19 0
28AUG26 185.00 C 0.00 0.00 0.00 21.08 -1.73 43 0 447 0
28AUG26 187.50 C 19.00 19.00 19.00 18.70 -1.16 43 1 45 0
28AUG26 190.00 C 0.00 0.00 0.00 16.40 -1.25 43 0 64 0
28AUG26 192.50 C 0.00 0.00 0.00 14.19 -1.35 43 0 122 0
28AUG26 195.00 C 0.00 0.00 0.00 12.10 -1.44 43 0 104 0
28AUG26 197.50 C 0.00 0.00 0.00 10.15 -1.52 43 0 90 0
28AUG26 200.00 C 0.00 0.00 0.00 8.37 -1.58 43 0 58 0
28AUG26 205.00 C 5.06 5.06 5.06 5.22 -1.97 41 1 113 +1
28AUG26 210.00 C 4.48 4.48 3.20 3.20 -1.59 43 16 166 +7
28AUG26 215.00 C 3.03 3.03 2.06 1.80 -1.23 43 10 65 +5
28AUG26 220.00 C 1.90 1.92 1.40 0.90 -0.92 43 6 128 +1
28AUG26 225.00 C 1.10 1.10 0.69 0.41 -0.62 43 35 67 -25
28AUG26 230.00 C 0.50 0.50 0.50 0.17 -0.38 43 35 67 +35
28AUG26 235.00 C 0.32 0.32 0.32 0.07 -0.21 43 1 48 +1
28AUG26 240.00 C 0.00 0.00 0.00 0.03 -0.11 44 0 16 0
28AUG26 245.00 C 0.00 0.00 0.00 0.01 -0.06 44 0 1 0
28AUG26 250.00 C 0.00 0.00 0.00 0.01 -0.02 49 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 126.05 -0.81 0 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 123.56 -0.80 80 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 121.07 -0.80 82 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 118.57 -0.81 0 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 116.08 -0.81 0 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 113.59 -0.81 66 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 111.10 -0.80 70 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 108.60 -0.81 0 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 106.11 -0.81 0 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 103.62 -0.81 0 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 101.13 -0.81 59 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 98.64 -0.80 60 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 96.14 -0.81 0 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 93.65 -0.81 0 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 91.16 -0.81 47 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 88.67 -0.81 51 0 69 0
29SEP26 120.00 C 0.00 0.00 0.00 86.18 -0.81 51 0 73 0
29SEP26 122.50 C 0.00 0.00 0.00 83.69 -0.81 51 0 73 0
29SEP26 125.00 C 0.00 0.00 0.00 81.20 -0.81 50 0 68 0
29SEP26 127.50 C 0.00 0.00 0.00 78.71 -0.81 49 0 54 0
29SEP26 130.00 C 0.00 0.00 0.00 76.22 -0.82 48 0 37 0
29SEP26 132.50 C 0.00 0.00 0.00 73.73 -0.83 47 0 15 0
29SEP26 135.00 C 0.00 0.00 0.00 71.06 -2.34 0 0 203 0
29SEP26 137.50 C 0.00 0.00 0.00 69.22 -0.80 67 0 610 0
29SEP26 140.00 C 0.00 0.00 0.00 66.62 -0.94 62 0 1,482 0
29SEP26 142.50 C 0.00 0.00 0.00 63.83 -0.86 48 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 61.37 -0.87 48 0 30 0
29SEP26 147.50 C 0.00 0.00 0.00 58.92 -0.88 48 0 45 0
29SEP26 150.00 C 0.00 0.00 0.00 56.48 -2.49 47 0 75 0
29SEP26 152.50 C 0.00 0.00 0.00 54.06 -0.92 48 0 60 0
29SEP26 155.00 C 0.00 0.00 0.00 51.66 -2.04 48 0 127 0
29SEP26 157.50 C 0.00 0.00 0.00 49.28 -2.48 48 0 115 0
29SEP26 160.00 C 0.00 0.00 0.00 46.93 -2.42 48 0 60 0
29SEP26 162.50 C 0.00 0.00 0.00 44.07 -1.56 38 0 62 0
29SEP26 165.00 C 0.00 0.00 0.00 41.98 -1.87 43 0 126 0
29SEP26 167.50 C 0.00 0.00 0.00 40.49 -1.52 52 0 27 0
29SEP26 170.00 C 0.00 0.00 0.00 38.29 -1.51 51 0 61 0
29SEP26 172.50 C 0.00 0.00 0.00 36.14 -0.71 51 0 50 0
29SEP26 175.00 C 0.00 0.00 0.00 32.59 -3.19 40 0 458 0
29SEP26 177.50 C 0.00 0.00 0.00 31.55 -1.20 48 0 20 0
29SEP26 180.00 C 0.00 0.00 0.00 29.56 -2.15 48 0 177 0
29SEP26 182.50 C 0.00 0.00 0.00 27.63 -1.26 48 0 19 0
29SEP26 185.00 C 0.00 0.00 0.00 25.77 -1.28 48 0 35 0
29SEP26 187.50 C 0.00 0.00 0.00 23.98 -1.31 48 0 19 0
29SEP26 190.00 C 0.00 0.00 0.00 22.27 -1.32 48 0 17 0
29SEP26 192.50 C 0.00 0.00 0.00 20.63 -1.33 48 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 19.07 -1.33 48 0 8 0
29SEP26 197.50 C 0.00 0.00 0.00 17.58 -1.34 48 0 34 0
29SEP26 200.00 C 0.00 0.00 0.00 16.08 -1.43 47 0 75 0
29SEP26 205.00 C 0.00 0.00 0.00 13.42 -1.66 47 0 48 0
29SEP26 210.00 C 11.50 11.50 11.50 11.37 -1.44 48 1 27 0
29SEP26 215.00 C 0.00 0.00 0.00 9.55 -1.18 48 0 14 0
29SEP26 220.00 C 8.00 8.00 8.00 7.87 -1.14 49 2 50 0
29SEP26 225.00 C 7.40 7.40 7.40 6.39 -1.09 48 2 4 0
29SEP26 230.00 C 0.00 0.00 0.00 5.14 -1.00 48 0 44 0
29SEP26 235.00 C 4.90 5.15 4.56 4.10 -0.90 48 54 6 -46
29SEP26 240.00 C 4.00 4.00 4.00 3.24 -0.81 48 10 29 +10
29SEP26 245.00 C 0.00 0.00 0.00 2.55 -0.70 48 0 3 0
29SEP26 250.00 C 0.00 0.00 0.00 1.99 -0.61 48 0 24 0
29OCT26 125.00 C 0.00 0.00 0.00 81.62 -0.82 50 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 79.18 -0.82 50 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 76.74 -0.82 50 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 74.32 -0.82 50 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 71.91 -1.49 50 0 0 0
29OCT26 137.50 C 0.00 0.00 0.00 69.51 -0.83 50 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 67.14 -0.83 50 0 0 0
29OCT26 142.50 C 0.00 0.00 0.00 64.78 -0.83 50 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 62.45 -0.83 50 0 0 0
29OCT26 147.50 C 0.00 0.00 0.00 60.14 -0.83 50 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 57.86 -1.11 50 0 20 0
29OCT26 152.50 C 0.00 0.00 0.00 55.60 -0.84 50 0 15 0
29OCT26 155.00 C 0.00 0.00 0.00 53.39 -0.84 50 0 23 0
29OCT26 157.50 C 0.00 0.00 0.00 51.20 -0.84 50 0 45 0
29OCT26 160.00 C 0.00 0.00 0.00 49.06 -0.84 50 0 15 0
29OCT26 162.50 C 0.00 0.00 0.00 46.95 -0.84 50 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 44.89 -0.84 50 0 30 0
29OCT26 167.50 C 0.00 0.00 0.00 42.87 -0.84 50 0 30 0
29OCT26 170.00 C 0.00 0.00 0.00 40.90 -0.84 50 0 106 0
29OCT26 172.50 C 0.00 0.00 0.00 38.77 -1.84 49 0 15 0
29OCT26 175.00 C 0.00 0.00 0.00 36.96 -1.24 50 0 194 0
29OCT26 177.50 C 0.00 0.00 0.00 35.52 -1.30 51 0 24 0
29OCT26 180.00 C 0.00 0.00 0.00 33.52 -0.82 50 0 37 0
29OCT26 182.50 C 0.00 0.00 0.00 31.80 -0.82 50 0 68 0
29OCT26 185.00 C 0.00 0.00 0.00 30.15 -0.80 50 0 47 0
29OCT26 187.50 C 0.00 0.00 0.00 28.55 -0.79 50 0 34 0
29OCT26 190.00 C 0.00 0.00 0.00 27.00 -0.79 50 0 19 0
29OCT26 192.50 C 0.00 0.00 0.00 25.52 -0.77 50 0 0 0
29OCT26 195.00 C 0.00 0.00 0.00 24.09 -1.51 50 0 0 0
29OCT26 197.50 C 0.00 0.00 0.00 22.71 -0.76 50 0 15 0
29OCT26 200.00 C 0.00 0.00 0.00 21.28 -1.27 50 0 15 0
29OCT26 205.00 C 0.00 0.00 0.00 18.84 -1.10 50 0 58 0
29OCT26 210.00 C 0.00 0.00 0.00 16.63 -1.17 50 0 1 0
29OCT26 215.00 C 0.00 0.00 0.00 14.72 -1.04 50 0 2 0
29OCT26 220.00 C 0.00 0.00 0.00 13.05 -0.78 51 0 8 0
29OCT26 225.00 C 0.00 0.00 0.00 11.52 -0.58 51 0 30 0
29OCT26 230.00 C 0.00 0.00 0.00 10.01 -0.55 51 0 40 0
29OCT26 235.00 C 0.00 0.00 0.00 8.67 -0.51 51 0 15 0
29OCT26 240.00 C 0.00 0.00 0.00 7.49 -0.47 51 0 25 0
29OCT26 245.00 C 0.00 0.00 0.00 6.45 -0.43 51 0 2 0
29OCT26 250.00 C 0.00 0.00 0.00 5.37 -0.38 50 0 3 0
27NOV26 135.00 C 0.00 0.00 0.00 72.80 -0.82 50 0 0 0
27NOV26 137.50 C 0.00 0.00 0.00 70.49 -0.82 50 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 68.21 -0.82 50 0 0 0
27NOV26 142.50 C 0.00 0.00 0.00 65.96 -0.82 50 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 63.74 -0.82 50 0 0 0
27NOV26 147.50 C 0.00 0.00 0.00 61.55 -0.82 50 0 0 0
27NOV26 150.00 C 0.00 0.00 0.00 59.39 -0.81 50 0 0 0
27NOV26 152.50 C 0.00 0.00 0.00 57.26 -0.82 50 0 0 0
27NOV26 155.00 C 0.00 0.00 0.00 55.17 -0.81 50 0 0 0
27NOV26 157.50 C 0.00 0.00 0.00 53.12 -0.81 50 0 0 0
27NOV26 160.00 C 0.00 0.00 0.00 51.10 -0.81 50 0 0 0
27NOV26 162.50 C 0.00 0.00 0.00 49.13 -0.81 50 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 47.20 -0.80 50 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 45.31 -0.80 50 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 43.47 -0.79 50 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 41.67 -0.79 50 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 40.23 -0.47 51 0 30 0
27NOV26 177.50 C 0.00 0.00 0.00 38.45 -0.54 51 0 0 0
27NOV26 180.00 C 0.00 0.00 0.00 36.80 -0.53 51 0 0 0
27NOV26 182.50 C 0.00 0.00 0.00 34.96 -1.14 50 0 0 0
27NOV26 185.00 C 0.00 0.00 0.00 33.40 -1.77 50 0 26 0
27NOV26 187.50 C 0.00 0.00 0.00 31.88 -1.72 50 0 0 0
27NOV26 190.00 C 0.00 0.00 0.00 30.42 -1.66 50 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 29.01 -1.61 50 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 27.75 -1.45 51 0 15 0
27NOV26 197.50 C 0.00 0.00 0.00 26.32 -1.51 50 0 45 0
27NOV26 200.00 C 0.00 0.00 0.00 25.05 -1.46 50 0 15 0
27NOV26 205.00 C 0.00 0.00 0.00 22.48 -1.22 50 0 21 0
27NOV26 210.00 C 0.00 0.00 0.00 20.37 -1.15 50 0 90 0
27NOV26 215.00 C 0.00 0.00 0.00 18.45 -1.01 50 0 60 0
27NOV26 220.00 C 0.00 0.00 0.00 16.71 -0.90 51 0 10 0
27NOV26 225.00 C 0.00 0.00 0.00 15.11 -0.70 51 0 0 0
27NOV26 230.00 C 0.00 0.00 0.00 13.64 -0.53 51 0 16 0
27NOV26 235.00 C 0.00 0.00 0.00 12.18 -0.50 51 0 0 0
27NOV26 240.00 C 0.00 0.00 0.00 10.85 -0.47 51 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 9.38 -0.42 50 0 1 0
27NOV26 250.00 C 0.00 0.00 0.00 8.33 -0.40 50 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 126.65 -0.80 52 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 124.18 -0.80 51 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 121.71 -0.80 51 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 119.24 -0.81 50 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 116.78 -0.80 51 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 114.32 -0.80 51 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 111.86 -0.80 50 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 109.41 -0.80 50 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 106.96 -0.80 50 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 104.52 -0.80 50 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 102.09 -0.80 50 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 99.66 -0.80 50 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 97.25 -0.79 50 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 94.84 -0.80 50 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 92.45 -0.79 50 0 3 0
30DEC26 117.50 C 0.00 0.00 0.00 90.07 -0.79 50 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 87.71 -0.79 50 0 2 0
30DEC26 122.50 C 0.00 0.00 0.00 85.37 -0.78 50 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 83.04 -0.78 50 0 81 0
30DEC26 127.50 C 0.00 0.00 0.00 80.74 -0.77 50 0 80 0
30DEC26 130.00 C 0.00 0.00 0.00 78.46 -0.76 50 0 20 0
30DEC26 132.50 C 0.00 0.00 0.00 76.20 -0.75 50 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 73.96 -0.75 50 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 71.75 -0.75 50 0 2 0
30DEC26 140.00 C 0.00 0.00 0.00 69.58 -0.73 50 0 22 0
30DEC26 142.50 C 0.00 0.00 0.00 67.43 -0.72 50 0 18 0
30DEC26 145.00 C 0.00 0.00 0.00 65.31 -0.72 50 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 63.22 -0.71 50 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 61.17 -0.70 50 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 57.52 -3.25 43 0 215 0
30DEC26 155.00 C 0.00 0.00 0.00 57.18 -1.42 50 0 200 0
30DEC26 157.50 C 0.00 0.00 0.00 55.24 -0.67 50 0 10 0
30DEC26 160.00 C 0.00 0.00 0.00 53.33 -0.66 50 0 25 0
30DEC26 162.50 C 0.00 0.00 0.00 51.47 -0.65 50 0 20 0
30DEC26 165.00 C 0.00 0.00 0.00 49.65 -0.63 50 0 90 0
30DEC26 167.50 C 0.00 0.00 0.00 47.86 -0.63 50 0 74 0
30DEC26 170.00 C 0.00 0.00 0.00 46.12 -0.61 50 0 3 0
30DEC26 172.50 C 0.00 0.00 0.00 44.42 -0.60 50 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 42.77 -0.58 50 0 44 0
30DEC26 177.50 C 0.00 0.00 0.00 41.15 -0.57 50 0 66 0
30DEC26 180.00 C 0.00 0.00 0.00 39.58 -1.24 50 0 15 0
30DEC26 182.50 C 0.00 0.00 0.00 38.05 -0.77 50 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 36.57 -1.22 50 0 15 0
30DEC26 187.50 C 0.00 0.00 0.00 34.81 -1.51 50 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 33.48 -1.61 50 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 32.17 -1.67 50 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 31.05 -1.13 50 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 29.77 -1.24 50 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 28.54 -1.31 50 0 1 0
30DEC26 205.00 C 0.00 0.00 0.00 26.19 -1.18 50 0 1 0
30DEC26 210.00 C 0.00 0.00 0.00 23.96 -1.17 50 0 84 0
30DEC26 215.00 C 0.00 0.00 0.00 21.65 -1.13 50 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 19.74 -1.29 50 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 18.28 -0.92 50 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 16.79 -0.72 50 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 15.48 -0.47 51 0 15 0
30DEC26 240.00 C 0.00 0.00 0.00 13.96 -0.55 51 0 2 0
30DEC26 245.00 C 0.00 0.00 0.00 12.81 -0.38 51 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 11.40 -0.57 50 0 1 0
30MAR27 80.00 C 0.00 0.00 0.00 127.29 -0.79 48 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 124.86 -0.78 48 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 122.43 -0.78 48 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 120.02 -0.77 48 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 117.60 -0.77 48 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 115.20 -0.76 48 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 112.81 -0.75 48 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 110.43 -0.74 48 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 108.06 -0.73 48 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 105.71 -0.72 48 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 103.37 -0.71 48 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 101.05 -0.69 48 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 98.74 -0.68 48 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 96.45 -0.66 48 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 94.19 -0.64 48 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 91.94 -0.62 48 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 89.72 -0.60 48 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 87.52 -0.58 48 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 85.34 -0.56 48 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 83.19 -0.54 48 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 81.07 -0.52 48 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 78.98 -0.49 48 0 12 0
30MAR27 135.00 C 0.00 0.00 0.00 76.91 -0.47 48 0 1 0
30MAR27 137.50 C 0.00 0.00 0.00 74.88 -0.44 48 0 15 0
30MAR27 140.00 C 0.00 0.00 0.00 72.87 -0.42 48 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 70.90 -0.39 48 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 68.96 -0.36 48 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 67.05 -0.34 48 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 65.18 -0.31 48 0 30 0
30MAR27 152.50 C 0.00 0.00 0.00 64.03 -1.09 50 0 2,500 0
30MAR27 155.00 C 0.00 0.00 0.00 62.23 -1.41 50 0 1,215 0
30MAR27 157.50 C 0.00 0.00 0.00 59.76 -0.23 48 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 58.02 -0.21 48 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 56.32 -0.18 48 0 30 0
30MAR27 165.00 C 0.00 0.00 0.00 54.65 -0.16 48 0 30 0
30MAR27 167.50 C 0.00 0.00 0.00 53.02 -0.13 48 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 51.43 -0.10 48 0 500 0
30MAR27 172.50 C 0.00 0.00 0.00 49.87 -0.08 48 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 48.35 -0.05 48 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 46.86 -0.03 48 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 45.41 -0.01 48 0 15 0
30MAR27 182.50 C 0.00 0.00 0.00 43.99 +0.01 48 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 42.61 +0.04 48 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 41.26 +0.05 48 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 39.95 +0.08 48 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 38.67 +0.10 48 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 37.43 +0.12 48 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 36.21 +0.13 48 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 35.03 +0.15 48 0 6 0
30MAR27 205.00 C 0.00 0.00 0.00 32.77 +0.18 48 0 1 0
30MAR27 210.00 C 0.00 0.00 0.00 30.64 +0.22 48 0 100 0
30MAR27 215.00 C 0.00 0.00 0.00 29.09 +0.71 49 0 100 0
30MAR27 220.00 C 0.00 0.00 0.00 27.01 +0.56 49 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 25.28 -0.11 49 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 23.69 +0.05 49 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 22.21 +0.21 49 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 20.80 +0.34 49 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 19.22 +0.20 49 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 18.04 +0.36 49 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 113.53 -0.84 48 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 111.21 -0.85 48 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 108.91 -0.86 48 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 106.66 -0.86 48 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 104.41 -0.87 48 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 102.16 -0.87 48 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 99.96 -0.89 48 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 97.80 -0.89 48 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 95.64 -0.89 48 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 93.48 -0.89 48 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 91.38 -0.91 48 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 89.33 -0.92 48 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 87.28 -0.92 48 0 15 0
29JUN27 127.50 C 0.00 0.00 0.00 85.24 -0.92 48 0 15 0
29JUN27 130.00 C 0.00 0.00 0.00 83.22 -0.93 48 0 15 0
29JUN27 132.50 C 0.00 0.00 0.00 81.30 -0.94 48 0 30 0
29JUN27 135.00 C 0.00 0.00 0.00 79.39 -0.94 48 0 30 0
29JUN27 137.50 C 0.00 0.00 0.00 77.48 -0.95 48 0 5 0
29JUN27 140.00 C 0.00 0.00 0.00 75.59 -0.95 48 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 73.72 -0.96 48 0 6 0
29JUN27 145.00 C 0.00 0.00 0.00 71.97 -0.96 48 0 3 0
29JUN27 147.50 C 0.00 0.00 0.00 70.21 -0.97 48 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 68.48 -0.96 48 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 66.75 -0.97 48 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 65.02 -0.97 48 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 63.41 -0.97 48 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 61.84 -0.97 48 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 60.28 -0.98 48 0 54 0
29JUN27 165.00 C 0.00 0.00 0.00 58.73 -0.98 48 0 32 0
29JUN27 167.50 C 0.00 0.00 0.00 57.18 -0.99 48 0 20 0
29JUN27 170.00 C 0.00 0.00 0.00 55.63 -0.99 48 0 20 0
29JUN27 172.50 C 0.00 0.00 0.00 54.23 -0.98 48 0 2 0
29JUN27 175.00 C 0.00 0.00 0.00 52.86 -0.98 48 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 51.50 -0.98 48 0 15 0
29JUN27 180.00 C 0.00 0.00 0.00 50.14 -0.99 48 0 25 0
29JUN27 182.50 C 0.00 0.00 0.00 48.78 -0.99 48 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 47.43 -0.99 48 0 1 0
29JUN27 187.50 C 0.00 0.00 0.00 46.15 -0.96 48 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 44.98 -0.96 48 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 43.82 -0.96 48 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 42.65 -0.97 48 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 42.49 -0.82 50 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 40.97 -1.57 49 0 0 0
29JUN27 205.00 C 0.00 0.00 0.00 39.04 -1.14 50 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 36.89 -1.30 49 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 33.97 -1.27 48 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 32.21 -1.22 48 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 30.53 -1.18 48 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 28.93 -1.15 48 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 27.44 -1.10 48 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 26.01 -1.04 48 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 25.00 -0.85 49 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 23.73 -0.81 49 0 0 0
TOTAL CALL 310 14,212 -220
21AUG26 147.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 148.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 149.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 150.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 152.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 155.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 157.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 160.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 162.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 165.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 167.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
21AUG26 170.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
21AUG26 172.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 175.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 57 0
21AUG26 177.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
21AUG26 180.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 33 0
21AUG26 182.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 40 0
21AUG26 185.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 44 0
21AUG26 187.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
21AUG26 190.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 34 0
21AUG26 192.50 P 0.00 0.00 0.00 0.00 -0.03 0 0 32 0
21AUG26 195.00 P 0.00 0.00 0.00 0.00 -0.09 0 0 63 0
21AUG26 197.50 P 0.15 0.15 0.15 0.00 -0.24 0 1 47 -1
21AUG26 200.00 P 0.30 0.30 0.15 0.00 -0.51 0 14 44 0
21AUG26 202.50 P 0.48 0.48 0.48 0.00 -1.02 0 2 32 0
21AUG26 205.00 P 1.05 1.05 0.14 0.00 -1.85 0 23 49 +9
21AUG26 207.50 P 2.11 2.40 0.95 1.70 -1.32 0 26 0 -4
21AUG26 210.00 P 0.00 0.00 0.00 4.20 -0.36 0 0 0 0
21AUG26 212.50 P 0.00 0.00 0.00 6.70 +0.31 0 0 0 0
21AUG26 215.00 P 0.00 0.00 0.00 9.20 +0.47 0 0 0 0
21AUG26 217.50 P 0.00 0.00 0.00 11.70 +0.66 0 0 0 0
21AUG26 220.00 P 0.00 0.00 0.00 14.20 +0.75 0 0 0 0
21AUG26 222.50 P 0.00 0.00 0.00 16.70 +0.78 0 0 0 0
21AUG26 225.00 P 0.00 0.00 0.00 19.20 +0.80 0 0 0 0
21AUG26 227.50 P 0.00 0.00 0.00 21.70 +0.80 0 0 0 0
21AUG26 230.00 P 0.00 0.00 0.00 24.20 +0.80 0 0 0 0
21AUG26 232.50 P 0.00 0.00 0.00 26.70 +0.80 0 0 0 0
21AUG26 235.00 P 0.00 0.00 0.00 29.20 +0.80 0 0 0 0
21AUG26 237.50 P 0.00 0.00 0.00 31.70 +0.80 0 0 0 0
21AUG26 240.00 P 0.00 0.00 0.00 34.20 +0.80 0 0 0 0
21AUG26 242.50 P 0.00 0.00 0.00 36.70 +0.80 0 0 0 0
21AUG26 245.00 P 0.00 0.00 0.00 39.20 +0.80 0 0 0 0
21AUG26 247.50 P 0.00 0.00 0.00 41.70 +0.80 0 0 0 0
21AUG26 250.00 P 0.00 0.00 0.00 44.20 +0.80 0 0 0 0
21AUG26 252.50 P 0.00 0.00 0.00 46.70 +0.80 0 0 0 0
21AUG26 255.00 P 0.00 0.00 0.00 49.20 +0.80 0 0 0 0
21AUG26 257.50 P 0.00 0.00 0.00 51.70 - 0 0 0 -
28AUG26 95.00 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 0.01 0.00 176 0 2 0
28AUG26 100.00 P 0.00 0.00 0.00 0.01 0.00 171 0 2 0
28AUG26 102.50 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 0.01 0.00 155 0 45 0
28AUG26 110.00 P 0.00 0.00 0.00 0.01 0.00 149 0 30 0
28AUG26 112.50 P 0.00 0.00 0.00 0.01 0.00 145 0 15 0
28AUG26 115.00 P 0.00 0.00 0.00 0.01 0.00 140 0 52 0
28AUG26 117.50 P 0.00 0.00 0.00 0.01 0.00 135 0 52 0
28AUG26 120.00 P 0.00 0.00 0.00 0.01 0.00 130 0 85 0
28AUG26 122.50 P 0.00 0.00 0.00 0.01 0.00 125 0 138 0
28AUG26 125.00 P 0.00 0.00 0.00 0.01 0.00 120 0 119 0
28AUG26 127.50 P 0.00 0.00 0.00 0.01 0.00 116 0 114 0
28AUG26 130.00 P 0.00 0.00 0.00 0.01 0.00 111 0 65 0
28AUG26 132.50 P 0.00 0.00 0.00 0.01 0.00 107 0 73 0
28AUG26 135.00 P 0.00 0.00 0.00 0.01 0.00 103 0 28 0
28AUG26 137.50 P 0.00 0.00 0.00 0.01 0.00 98 0 64 0
28AUG26 140.00 P 0.00 0.00 0.00 0.01 0.00 94 0 34 0
28AUG26 142.50 P 0.00 0.00 0.00 0.01 0.00 90 0 59 0
28AUG26 145.00 P 0.00 0.00 0.00 0.01 0.00 86 0 57 0
28AUG26 147.50 P 0.00 0.00 0.00 0.01 0.00 82 0 47 0
28AUG26 150.00 P 0.00 0.00 0.00 0.01 0.00 78 0 90 0
28AUG26 152.50 P 0.00 0.00 0.00 0.01 0.00 75 0 59 0
28AUG26 155.00 P 0.00 0.00 0.00 0.01 0.00 71 0 183 0
28AUG26 157.50 P 0.00 0.00 0.00 0.01 0.00 67 0 83 0
28AUG26 160.00 P 0.00 0.00 0.00 0.01 0.00 64 0 11 0
28AUG26 162.50 P 0.00 0.00 0.00 0.01 0.00 60 0 76 0
28AUG26 165.00 P 0.00 0.00 0.00 0.01 0.00 57 0 86 0
28AUG26 167.50 P 0.00 0.00 0.00 0.01 0.00 53 0 58 0
28AUG26 170.00 P 0.00 0.00 0.00 0.01 -0.01 49 0 22 0
28AUG26 172.50 P 0.00 0.00 0.00 0.01 -0.02 46 0 64 0
28AUG26 175.00 P 0.10 0.10 0.10 0.01 -0.05 42 3 20 -3
28AUG26 177.50 P 0.00 0.00 0.00 0.03 -0.08 44 0 22 0
28AUG26 180.00 P 0.00 0.00 0.00 0.05 -0.12 43 0 177 0
28AUG26 182.50 P 0.00 0.00 0.00 0.10 -0.18 43 0 43 0
28AUG26 185.00 P 0.00 0.00 0.00 0.18 -0.24 43 0 66 0
28AUG26 187.50 P 0.00 0.00 0.00 0.31 -0.31 43 0 43 0
28AUG26 190.00 P 0.60 0.60 0.60 0.51 -0.39 43 2 32 +2
28AUG26 192.50 P 0.00 0.00 0.00 0.81 -0.47 43 0 57 0
28AUG26 195.00 P 1.26 1.50 1.19 1.23 -0.53 43 26 74 +3
28AUG26 197.50 P 1.84 2.00 1.42 1.80 -0.57 43 154 110 -17
28AUG26 200.00 P 3.13 3.13 2.30 2.55 -0.58 44 6 145 0
28AUG26 205.00 P 5.06 5.06 4.05 4.62 -0.49 44 4 58 0
28AUG26 210.00 P 7.18 7.18 7.18 7.52 -0.16 45 2 23 0
28AUG26 215.00 P 0.00 0.00 0.00 10.85 -0.38 43 0 0 0
28AUG26 220.00 P 0.00 0.00 0.00 14.98 -0.07 43 0 0 0
28AUG26 225.00 P 0.00 0.00 0.00 19.52 +0.23 43 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 24.30 +0.46 43 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 29.21 +0.62 42 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 34.20 +0.74 0 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 39.20 +0.79 0 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 44.20 +0.80 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 93 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 88 0 15 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 85 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 80 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 0.01 0.00 75 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 70 0 15 0
29SEP26 105.00 P 0.00 0.00 0.00 0.01 0.00 68 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 0.01 0.00 66 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 0.00 49 0 556 0
29SEP26 130.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 15 0
29SEP26 132.50 P 0.00 0.00 0.00 0.02 -0.01 48 0 27 0
29SEP26 135.00 P 0.00 0.00 0.00 0.03 -0.02 48 0 315 0
29SEP26 137.50 P 0.00 0.00 0.00 0.04 -0.02 48 0 376 0
29SEP26 140.00 P 0.00 0.00 0.00 0.06 -0.03 48 0 233 0
29SEP26 142.50 P 0.00 0.00 0.00 0.08 -0.05 48 0 36 0
29SEP26 145.00 P 0.00 0.00 0.00 0.12 -0.06 48 0 19 0
29SEP26 147.50 P 0.00 0.00 0.00 0.16 -0.07 48 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 0.22 -0.09 48 0 469 0
29SEP26 152.50 P 0.00 0.00 0.00 0.30 -0.09 48 0 16 0
29SEP26 155.00 P 0.00 0.00 0.00 0.37 -0.14 48 0 2 0
29SEP26 157.50 P 0.00 0.00 0.00 0.49 -0.15 48 0 40 0
29SEP26 160.00 P 0.00 0.00 0.00 0.62 -0.19 48 0 316 0
29SEP26 162.50 P 0.00 0.00 0.00 0.83 -0.20 48 0 16 0
29SEP26 165.00 P 0.00 0.00 0.00 1.02 -0.26 48 0 19 0
29SEP26 167.50 P 0.00 0.00 0.00 1.29 -0.27 48 0 30 0
29SEP26 170.00 P 0.00 0.00 0.00 1.57 -0.21 48 0 17 0
29SEP26 172.50 P 0.00 0.00 0.00 1.93 -0.24 48 0 18 0
29SEP26 175.00 P 0.00 0.00 0.00 2.32 -0.26 48 0 50 0
29SEP26 177.50 P 0.00 0.00 0.00 2.79 -0.23 48 0 15 0
29SEP26 180.00 P 3.48 3.48 3.48 3.30 -0.20 48 25 147 -4
29SEP26 182.50 P 0.00 0.00 0.00 3.87 -0.23 48 0 55 0
29SEP26 185.00 P 0.00 0.00 0.00 4.49 -0.25 48 0 42 0
29SEP26 187.50 P 0.00 0.00 0.00 5.10 -0.32 48 0 1,125 0
29SEP26 190.00 P 0.00 0.00 0.00 5.81 -0.42 47 0 46 0
29SEP26 192.50 P 6.42 6.42 6.42 6.54 -0.56 47 8 37 +8
29SEP26 195.00 P 7.40 7.40 7.40 7.67 -0.36 48 1 27 +1
29SEP26 197.50 P 0.00 0.00 0.00 8.59 -0.44 47 0 38 0
29SEP26 200.00 P 10.00 10.00 9.00 9.95 -0.16 48 4 84 +3
29SEP26 205.00 P 12.47 12.47 12.47 12.36 -0.17 48 2 17 +2
29SEP26 210.00 P 0.00 0.00 0.00 15.12 +0.06 48 0 60 0
29SEP26 215.00 P 17.67 17.67 17.67 18.33 +0.13 49 1 0 -1
29SEP26 220.00 P 0.00 0.00 0.00 21.23 -0.36 48 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 24.80 +0.09 48 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 28.61 +0.73 48 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 32.60 +0.94 48 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 37.81 +1.21 53 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 41.70 +0.74 51 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 46.18 +0.77 52 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 0.13 -0.01 50 0 5 0
29OCT26 127.50 P 0.00 0.00 0.00 0.17 -0.01 50 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 0.22 -0.01 50 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 0.28 -0.01 50 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 0.36 -0.02 50 0 30 0
29OCT26 137.50 P 0.00 0.00 0.00 0.45 -0.01 50 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 0.56 -0.02 50 0 154 0
29OCT26 142.50 P 0.00 0.00 0.00 0.69 -0.02 50 0 16 0
29OCT26 145.00 P 0.00 0.00 0.00 0.83 -0.03 50 0 15 0
29OCT26 147.50 P 0.00 0.00 0.00 1.03 -0.02 50 0 15 0
29OCT26 150.00 P 0.00 0.00 0.00 1.22 -0.03 50 0 10 0
29OCT26 152.50 P 0.00 0.00 0.00 1.46 -0.03 50 0 30 0
29OCT26 155.00 P 0.00 0.00 0.00 1.74 -0.03 50 0 31 0
29OCT26 157.50 P 0.00 0.00 0.00 2.02 -0.03 50 0 30 0
29OCT26 160.00 P 0.00 0.00 0.00 2.39 -0.03 50 0 8 0
29OCT26 162.50 P 0.00 0.00 0.00 2.77 -0.03 50 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 3.16 -0.03 50 0 1 0
29OCT26 167.50 P 0.00 0.00 0.00 3.67 -0.03 50 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 4.19 -0.02 50 0 1 0
29OCT26 172.50 P 0.00 0.00 0.00 4.71 -0.02 50 0 105 0
29OCT26 175.00 P 0.00 0.00 0.00 5.38 -0.01 50 0 45 0
29OCT26 177.50 P 0.00 0.00 0.00 6.05 -0.01 50 0 30 0
29OCT26 180.00 P 0.00 0.00 0.00 6.72 -0.02 50 0 22 0
29OCT26 182.50 P 0.00 0.00 0.00 7.55 +0.01 50 0 50 0
29OCT26 185.00 P 0.00 0.00 0.00 8.17 +0.04 49 0 40 0
29OCT26 187.50 P 0.00 0.00 0.00 8.96 +0.01 49 0 30 0
29OCT26 190.00 P 0.00 0.00 0.00 10.12 +0.26 50 0 15 0
29OCT26 192.50 P 0.00 0.00 0.00 11.16 +0.30 50 0 0 0
29OCT26 195.00 P 12.26 12.26 12.26 12.26 +0.39 50 5 17 +5
29OCT26 197.50 P 0.00 0.00 0.00 13.03 +0.15 49 0 50 0
29OCT26 200.00 P 0.00 0.00 0.00 14.28 +0.20 49 0 85 0
29OCT26 205.00 P 0.00 0.00 0.00 17.16 +0.40 50 0 30 0
29OCT26 210.00 P 0.00 0.00 0.00 20.02 +0.50 51 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 22.93 +0.67 51 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 25.99 +0.50 50 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 29.11 -0.04 50 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 32.87 +0.63 50 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 36.47 -0.02 50 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 40.47 +1.30 50 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 44.54 +0.24 51 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 48.71 +0.36 51 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 0.92 -0.01 50 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 1.12 -0.01 50 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 1.32 -0.01 50 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 1.53 -0.01 50 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 1.82 0.00 50 0 5 0
27NOV26 147.50 P 0.00 0.00 0.00 2.10 -0.01 50 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 2.39 -0.01 50 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 2.78 -0.01 50 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 3.18 0.00 50 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 3.58 0.00 50 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 4.07 +0.01 50 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 4.60 +0.01 50 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 5.13 +0.01 50 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 5.71 +0.02 50 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 6.40 +0.03 50 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 7.08 +0.02 50 0 7 0
27NOV26 175.00 P 0.00 0.00 0.00 7.77 +0.03 50 0 15 0
27NOV26 177.50 P 0.00 0.00 0.00 8.58 +0.05 50 0 15 0
27NOV26 180.00 P 0.00 0.00 0.00 9.44 +0.05 50 0 15 0
27NOV26 182.50 P 0.00 0.00 0.00 10.30 +0.05 50 0 2 0
27NOV26 185.00 P 0.00 0.00 0.00 11.04 +0.26 50 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 11.93 +0.18 50 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 12.99 +0.22 50 0 0 0
27NOV26 192.50 P 13.88 13.88 13.88 14.10 +0.31 50 1 17 +1
27NOV26 195.00 P 0.00 0.00 0.00 15.27 +0.32 50 0 15 0
27NOV26 197.50 P 0.00 0.00 0.00 16.49 +0.36 50 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 17.72 +0.39 50 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 20.40 +0.80 50 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 23.28 +0.51 51 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 26.59 +0.87 52 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 28.94 +0.55 50 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 32.23 +0.61 50 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 35.80 +0.54 50 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 39.41 +0.57 50 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 43.32 +0.34 51 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 47.32 +0.56 51 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 51.32 +0.70 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 0.05 +0.01 51 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 0.11 +0.01 50 0 52 0
30DEC26 102.50 P 0.00 0.00 0.00 0.15 +0.01 50 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 0.18 +0.01 50 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 0.24 +0.02 50 0 10 0
30DEC26 110.00 P 0.00 0.00 0.00 0.29 +0.01 50 0 8 0
30DEC26 112.50 P 0.00 0.00 0.00 0.36 +0.02 50 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 0.45 +0.02 50 0 76 0
30DEC26 117.50 P 0.00 0.00 0.00 0.54 +0.02 50 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 0.65 +0.03 50 0 39 0
30DEC26 122.50 P 0.00 0.00 0.00 0.79 +0.03 50 0 1 0
30DEC26 125.00 P 0.00 0.00 0.00 0.93 +0.03 50 0 90 0
30DEC26 127.50 P 0.00 0.00 0.00 1.10 +0.05 50 0 327 0
30DEC26 130.00 P 0.00 0.00 0.00 1.31 +0.05 50 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 1.51 +0.05 50 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 1.74 +0.07 50 0 81 0
30DEC26 137.50 P 0.00 0.00 0.00 2.03 +0.07 50 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 2.33 +0.08 50 0 19 0
30DEC26 142.50 P 0.00 0.00 0.00 2.62 +0.07 50 0 11 0
30DEC26 145.00 P 0.00 0.00 0.00 3.01 +0.10 50 0 9 0
30DEC26 147.50 P 0.00 0.00 0.00 3.42 +0.11 50 0 15 0
30DEC26 150.00 P 0.00 0.00 0.00 3.82 +0.10 50 0 0 0
30DEC26 152.50 P 3.85 3.85 3.85 4.26 +0.14 50 1 205 0
30DEC26 155.00 P 0.00 0.00 0.00 4.80 +0.14 50 0 280 0
30DEC26 157.50 P 0.00 0.00 0.00 5.34 +0.14 50 0 67 0
30DEC26 160.00 P 0.00 0.00 0.00 5.88 +0.14 50 0 59 0
30DEC26 162.50 P 0.00 0.00 0.00 6.50 +0.19 50 0 10 0
30DEC26 165.00 P 0.00 0.00 0.00 7.19 +0.19 50 0 23 0
30DEC26 167.50 P 0.00 0.00 0.00 7.89 +0.19 50 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 8.59 +0.19 50 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 9.36 +0.24 50 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 10.23 +0.24 50 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 11.11 +0.25 50 0 15 0
30DEC26 180.00 P 0.00 0.00 0.00 11.98 +0.59 50 0 774 0
30DEC26 182.50 P 0.00 0.00 0.00 12.89 +0.65 50 0 9 0
30DEC26 185.00 P 0.00 0.00 0.00 13.53 +0.29 49 0 56 0
30DEC26 187.50 P 0.00 0.00 0.00 14.56 +0.29 49 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 15.59 +0.29 49 0 23 0
30DEC26 192.50 P 0.00 0.00 0.00 16.63 +0.29 49 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 17.77 +0.35 49 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 19.00 +0.36 49 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 20.22 +0.35 49 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 22.95 +0.53 49 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 25.85 +0.60 49 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 28.92 +0.68 50 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 32.34 +0.41 51 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 34.80 -0.42 49 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 38.33 +0.60 49 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 42.29 +0.70 50 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 45.74 +0.53 50 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 49.59 +0.83 50 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 53.56 +0.90 50 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 0.08 +0.02 48 0 10 0
30MAR27 82.50 P 0.00 0.00 0.00 0.10 +0.02 48 0 5 0
30MAR27 85.00 P 0.00 0.00 0.00 0.14 +0.03 48 0 2 0
30MAR27 87.50 P 0.00 0.00 0.00 0.17 +0.03 48 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 0.22 +0.04 48 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 0.28 +0.06 48 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 0.34 +0.06 48 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 0.41 +0.07 48 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 0.51 +0.09 48 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 0.60 +0.08 48 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 0.72 +0.11 48 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 0.86 +0.12 48 0 15 0
30MAR27 110.00 P 0.00 0.00 0.00 1.01 +0.13 48 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 1.16 +0.13 48 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 1.38 +0.19 48 0 16 0
30MAR27 117.50 P 0.00 0.00 0.00 1.59 +0.19 48 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 1.81 +0.20 48 0 35 0
30MAR27 122.50 P 0.00 0.00 0.00 2.07 +0.24 48 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 2.37 +0.26 48 0 42 0
30MAR27 127.50 P 0.00 0.00 0.00 2.68 +0.27 48 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 2.98 +0.19 48 0 1,015 0
30MAR27 132.50 P 0.00 0.00 0.00 3.37 +0.35 48 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 3.79 +0.36 48 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 4.20 +0.36 48 0 3 0
30MAR27 140.00 P 0.00 0.00 0.00 4.62 +0.36 48 0 7 0
30MAR27 142.50 P 0.00 0.00 0.00 5.13 +0.46 48 0 16 0
30MAR27 145.00 P 0.00 0.00 0.00 5.68 +0.47 48 0 15 0
30MAR27 147.50 P 0.00 0.00 0.00 6.24 +0.48 48 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 6.79 +0.48 48 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 7.38 +0.51 48 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 7.85 +0.16 47 0 500 0
30MAR27 157.50 P 0.00 0.00 0.00 8.81 +0.60 48 0 30 0
30MAR27 160.00 P 0.00 0.00 0.00 9.24 +0.32 47 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 9.93 +0.30 47 0 24 0
30MAR27 165.00 P 0.00 0.00 0.00 10.70 +0.35 47 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 11.56 +0.35 47 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 12.43 +0.34 47 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 13.30 +0.32 47 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 14.16 +0.29 47 0 15 0
30MAR27 177.50 P 0.00 0.00 0.00 15.09 +0.33 47 0 15 0
30MAR27 180.00 P 0.00 0.00 0.00 16.14 +0.34 47 0 15 0
30MAR27 182.50 P 0.00 0.00 0.00 17.19 +0.32 47 0 6 0
30MAR27 185.00 P 0.00 0.00 0.00 18.24 +0.29 47 0 13 0
30MAR27 187.50 P 0.00 0.00 0.00 19.50 +0.26 47 0 15 0
30MAR27 190.00 P 0.00 0.00 0.00 20.67 +0.28 48 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 21.88 +0.28 48 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 23.25 +0.42 48 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 24.55 +0.47 48 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 25.88 +0.43 48 0 1 0
30MAR27 205.00 P 0.00 0.00 0.00 28.66 +0.51 48 0 15 0
30MAR27 210.00 P 0.00 0.00 0.00 31.55 +1.05 48 0 100 0
30MAR27 215.00 P 0.00 0.00 0.00 34.59 +0.59 48 0 100 0
30MAR27 220.00 P 0.00 0.00 0.00 36.37 -0.42 46 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 40.63 +1.59 48 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 43.69 +0.74 48 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 47.27 +1.16 48 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 50.81 +1.15 48 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 54.50 +0.87 48 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 58.20 +1.17 48 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 0.99 -0.04 48 0 1 0
29JUN27 97.50 P 0.00 0.00 0.00 1.14 -0.05 48 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 1.32 -0.06 48 0 3 0
29JUN27 102.50 P 0.00 0.00 0.00 1.54 -0.07 48 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 1.77 -0.06 48 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 1.99 -0.07 48 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 2.27 -0.09 48 0 1 0
29JUN27 112.50 P 0.00 0.00 0.00 2.59 -0.09 48 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 2.91 -0.09 48 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 3.22 -0.09 48 0 15 0
29JUN27 120.00 P 0.00 0.00 0.00 3.60 -0.11 48 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 4.03 -0.11 48 0 30 0
29JUN27 125.00 P 0.00 0.00 0.00 4.46 -0.12 48 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 4.90 -0.11 48 0 9 0
29JUN27 130.00 P 0.00 0.00 0.00 5.34 -0.13 48 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 5.91 -0.13 48 0 30 0
29JUN27 135.00 P 0.00 0.00 0.00 6.48 -0.13 48 0 30 0
29JUN27 137.50 P 0.00 0.00 0.00 7.05 -0.14 48 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 7.62 -0.14 48 0 30 0
29JUN27 142.50 P 0.00 0.00 0.00 8.22 -0.15 48 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 8.95 -0.15 48 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 9.68 -0.16 48 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 10.41 -0.16 48 0 15 0
29JUN27 152.50 P 0.00 0.00 0.00 11.14 -0.17 48 0 5 0
29JUN27 155.00 P 0.00 0.00 0.00 11.88 -0.16 48 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 12.75 -0.17 48 0 15 0
29JUN27 160.00 P 0.00 0.00 0.00 13.66 -0.17 48 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 14.57 -0.17 48 0 15 0
29JUN27 165.00 P 0.00 0.00 0.00 15.48 -0.17 48 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 16.39 -0.18 48 0 1 0
29JUN27 170.00 P 0.00 0.00 0.00 17.31 -0.18 48 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 18.40 -0.16 48 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 19.49 -0.17 48 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 20.59 -0.17 48 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 21.69 -0.17 48 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 22.79 -0.18 48 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 23.90 -0.17 48 0 1 0
29JUN27 187.50 P 0.00 0.00 0.00 24.35 -0.14 47 0 4 0
29JUN27 190.00 P 0.00 0.00 0.00 25.61 -0.14 47 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 26.86 -0.15 47 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 28.12 -0.14 47 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 29.41 -0.11 47 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 30.77 -0.01 47 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 33.59 +0.24 47 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 36.51 +0.27 47 0 0 0
29JUN27 215.00 P 0.00 0.00 0.00 39.55 +0.42 47 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 42.50 +0.47 47 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 45.58 +0.57 47 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 49.08 +0.82 47 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 53.04 -0.06 48 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 56.40 -0.06 48 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 59.84 +0.01 48 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 63.52 +0.03 48 0 0 0
TOTAL PUT 311 15,737 +4
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$ 51.000
21AUG26 35.00 C 0.00 0.00 0.00 16.00 +1.33 0 0 0 0
21AUG26 35.50 C 0.00 0.00 0.00 15.50 +1.24 0 0 0 0
21AUG26 36.00 C 0.00 0.00 0.00 15.00 +1.36 0 0 0 0
21AUG26 36.50 C 0.00 0.00 0.00 14.50 +1.36 0 0 0 0
21AUG26 37.00 C 0.00 0.00 0.00 14.00 +1.23 0 0 0 0
21AUG26 37.50 C 0.00 0.00 0.00 13.50 +1.23 0 0 0 0
21AUG26 38.00 C 0.00 0.00 0.00 13.00 +1.25 0 0 0 0
21AUG26 38.50 C 0.00 0.00 0.00 12.50 +1.20 0 0 0 0
21AUG26 39.00 C 0.00 0.00 0.00 12.00 +1.29 0 0 0 0
21AUG26 39.50 C 0.00 0.00 0.00 11.50 +1.36 0 0 0 0
21AUG26 40.00 C 0.00 0.00 0.00 11.00 +1.32 0 0 0 -10
21AUG26 40.50 C 0.00 0.00 0.00 10.50 +1.23 0 0 0 0
21AUG26 41.00 C 0.00 0.00 0.00 10.00 +1.19 0 0 0 -20
21AUG26 41.50 C 0.00 0.00 0.00 9.50 +1.14 0 0 0 0
21AUG26 42.00 C 0.00 0.00 0.00 9.00 +1.23 0 0 0 0
21AUG26 42.50 C 0.00 0.00 0.00 8.50 +1.19 0 0 0 0
21AUG26 43.00 C 0.00 0.00 0.00 8.00 +1.16 0 0 0 0
21AUG26 43.50 C 0.00 0.00 0.00 7.50 +1.36 0 0 0 0
21AUG26 44.00 C 0.00 0.00 0.00 7.00 +1.36 0 0 0 -16
21AUG26 44.50 C 0.00 0.00 0.00 6.50 +1.35 0 0 0 -45
21AUG26 45.00 C 0.00 0.00 0.00 6.00 +1.35 0 0 0 -36
21AUG26 45.50 C 0.00 0.00 0.00 5.50 +1.22 0 0 0 -51
21AUG26 46.00 C 0.00 0.00 0.00 5.00 +1.34 0 0 0 -45
21AUG26 46.50 C 0.00 0.00 0.00 4.50 +1.33 0 0 0 -88
21AUG26 47.00 C 2.02 3.60 2.02 4.00 +1.31 0 18 0 -104
21AUG26 47.50 C 2.11 2.61 2.11 3.50 +1.27 0 8 0 -61
21AUG26 48.00 C 1.39 1.76 1.25 3.00 +1.23 0 85 0 -94
21AUG26 48.50 C 0.98 1.29 0.86 2.50 +1.12 0 75 0 -107
21AUG26 49.00 C 0.43 1.85 0.43 2.00 +0.96 0 64 0 -109
21AUG26 49.50 C 0.41 1.40 0.26 1.50 +0.76 0 106 0 -89
21AUG26 50.00 C 0.26 0.67 0.14 1.00 +0.48 0 168 0 -224
21AUG26 51.00 C 0.11 0.22 0.11 0.00 -0.24 0 28 65 -67
21AUG26 52.00 C 0.00 0.00 0.00 0.00 -0.11 0 0 162 0
21AUG26 53.00 C 0.00 0.00 0.00 0.00 -0.06 0 0 172 0
21AUG26 54.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 218 0
21AUG26 55.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 104 0
21AUG26 56.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 108 0
21AUG26 57.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
21AUG26 58.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
21AUG26 59.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
21AUG26 60.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
21AUG26 61.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
21AUG26 62.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 75 0
21AUG26 63.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 64.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 65.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 66.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 67.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 68.00 C 0.00 0.00 0.00 0.00 - 0 0 0 -
21AUG26 69.00 C 0.00 0.00 0.00 0.00 - 0 0 0 -
28AUG26 21.00 C 0.00 0.00 0.00 30.01 +1.20 0 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 29.01 +1.36 0 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 28.01 +1.36 0 0 45 0
28AUG26 24.00 C 0.00 0.00 0.00 27.01 +1.36 0 0 15 0
28AUG26 25.00 C 0.00 0.00 0.00 26.01 +1.35 0 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 25.01 +1.35 0 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 24.02 +1.36 159 0 479 0
28AUG26 28.00 C 0.00 0.00 0.00 23.02 +1.36 149 0 222 0
28AUG26 29.00 C 0.00 0.00 0.00 22.02 +1.36 139 0 239 0
28AUG26 30.00 C 0.00 0.00 0.00 21.02 +1.34 129 0 436 0
28AUG26 31.00 C 0.00 0.00 0.00 20.02 +1.36 120 0 327 0
28AUG26 32.00 C 0.00 0.00 0.00 19.02 +1.36 110 0 410 0
28AUG26 33.00 C 0.00 0.00 0.00 18.02 +1.36 101 0 362 0
28AUG26 34.00 C 0.00 0.00 0.00 17.02 +1.26 91 0 384 0
28AUG26 35.00 C 0.00 0.00 0.00 16.02 +1.35 79 0 326 0
28AUG26 36.00 C 0.00 0.00 0.00 15.02 +1.31 0 0 285 0
28AUG26 37.00 C 0.00 0.00 0.00 14.02 +1.18 0 0 247 0
28AUG26 38.00 C 0.00 0.00 0.00 13.02 +1.27 0 0 719 0
28AUG26 39.00 C 0.00 0.00 0.00 12.02 +1.31 0 0 626 0
28AUG26 40.00 C 0.00 0.00 0.00 11.03 +1.34 69 0 869 0
28AUG26 41.00 C 0.00 0.00 0.00 10.04 +1.23 69 0 943 0
28AUG26 42.00 C 0.00 0.00 0.00 9.01 +1.16 0 0 768 0
28AUG26 43.00 C 7.49 7.49 7.49 8.08 +1.07 67 15 310 0
28AUG26 44.00 C 0.00 0.00 0.00 7.12 +1.22 65 0 582 0
28AUG26 45.00 C 0.00 0.00 0.00 6.08 +1.04 51 0 458 0
28AUG26 46.00 C 0.00 0.00 0.00 5.30 +1.08 65 0 227 0
28AUG26 47.00 C 4.20 4.38 4.20 4.33 +0.86 57 2 1,118 0
28AUG26 48.00 C 0.00 0.00 0.00 3.67 +0.90 64 0 805 0
28AUG26 49.00 C 2.06 2.37 2.06 2.89 +0.61 61 25 473 -5
28AUG26 50.00 C 1.70 2.30 1.28 2.29 +0.61 61 187 565 -9
28AUG26 52.50 C 0.71 1.26 0.70 1.30 +0.32 68 146 1,092 +47
28AUG26 55.00 C 0.44 0.67 0.39 0.73 +0.19 73 74 622 +74
28AUG26 57.50 C 0.32 0.37 0.32 0.41 +0.09 78 32 440 +31
28AUG26 60.00 C 0.15 0.21 0.15 0.24 +0.04 84 13 168 +10
28AUG26 62.50 C 0.00 0.00 0.00 0.15 +0.02 89 0 106 0
28AUG26 65.00 C 0.00 0.00 0.00 0.09 0.00 93 0 19 0
28AUG26 67.50 C 0.00 0.00 0.00 0.06 0.00 98 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.04 -0.01 103 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 0.03 - 108 0 0 -
29SEP26 21.00 C 0.00 0.00 0.00 30.07 +1.26 92 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 29.07 +1.33 79 0 17 0
29SEP26 23.00 C 0.00 0.00 0.00 28.07 +1.34 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 27.08 +1.32 79 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 26.08 +1.38 69 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 25.08 +1.36 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 24.08 +1.37 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 23.09 +1.12 60 0 30 0
29SEP26 29.00 C 0.00 0.00 0.00 22.09 +1.29 0 0 75 0
29SEP26 30.00 C 0.00 0.00 0.00 21.12 +1.30 68 0 283 0
29SEP26 31.00 C 0.00 0.00 0.00 20.03 +1.20 0 0 332 0
29SEP26 32.00 C 0.00 0.00 0.00 19.11 +1.26 54 0 283 0
29SEP26 33.00 C 0.00 0.00 0.00 18.12 +1.38 54 0 1,111 0
29SEP26 34.00 C 0.00 0.00 0.00 17.05 +1.08 0 0 881 0
29SEP26 35.00 C 0.00 0.00 0.00 16.15 +1.28 53 0 801 0
29SEP26 36.00 C 0.00 0.00 0.00 15.18 +1.27 54 0 1,532 0
29SEP26 37.00 C 0.00 0.00 0.00 14.22 +1.35 54 0 899 0
29SEP26 38.00 C 0.00 0.00 0.00 13.03 +1.07 0 0 808 0
29SEP26 39.00 C 0.00 0.00 0.00 12.35 +1.13 54 0 1,850 0
29SEP26 40.00 C 0.00 0.00 0.00 11.16 +1.22 35 4 2,164 -4
29SEP26 41.00 C 0.00 0.00 0.00 10.23 +0.77 39 0 667 0
29SEP26 42.00 C 0.00 0.00 0.00 9.40 +0.78 44 0 528 0
29SEP26 43.00 C 0.00 0.00 0.00 8.60 +0.78 47 0 821 0
29SEP26 44.00 C 0.00 0.00 0.00 8.08 +1.22 54 0 123 0
29SEP26 45.00 C 0.00 0.00 0.00 7.33 +1.14 54 0 4,044 0
29SEP26 46.00 C 0.00 0.00 0.00 6.82 +1.25 58 0 230 0
29SEP26 47.00 C 0.00 0.00 0.00 5.95 +0.95 54 0 343 0
29SEP26 48.00 C 0.00 0.00 0.00 5.17 +0.74 52 0 882 0
29SEP26 49.00 C 4.60 4.60 4.60 4.72 +0.72 54 1 175 0
29SEP26 50.00 C 3.23 3.23 3.23 4.14 +0.57 53 14 1,899 -6
29SEP26 52.50 C 2.44 2.56 2.32 3.16 +0.50 56 34 1,115 +22
29SEP26 55.00 C 1.68 2.32 1.68 2.43 +0.49 58 68 387 +34
29SEP26 57.50 C 1.40 1.40 1.40 1.89 +0.39 61 10 270 +10
29SEP26 60.00 C 1.02 1.30 1.02 1.50 +0.35 64 39 319 +4
29SEP26 62.50 C 0.78 1.07 0.78 1.20 +0.33 66 72 864 +32
29SEP26 65.00 C 0.63 0.63 0.63 0.98 +0.31 69 30 119 +30
29SEP26 67.50 C 0.48 0.63 0.48 0.81 +0.29 72 62 247 +62
29SEP26 70.00 C 0.43 0.43 0.43 0.69 +0.29 74 2 215 +2
29SEP26 72.50 C 0.35 0.42 0.35 0.59 - 77 5 3 -
29OCT26 26.00 C 0.00 0.00 0.00 25.08 +1.36 0 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 24.08 +1.28 0 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 23.09 +1.12 0 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 22.12 +1.32 0 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 21.15 +1.27 0 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 20.17 +1.27 0 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 19.20 +1.15 45 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 18.22 +1.15 45 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 17.16 +0.90 0 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 16.22 +1.00 38 0 60 0
29OCT26 36.00 C 0.00 0.00 0.00 15.40 +0.99 49 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 14.22 +0.86 31 0 30 0
29OCT26 38.00 C 0.00 0.00 0.00 13.43 +0.87 44 0 76 0
29OCT26 39.00 C 0.00 0.00 0.00 12.57 +0.89 46 0 87 0
29OCT26 40.00 C 0.00 0.00 0.00 11.73 +0.69 47 0 74 0
29OCT26 41.00 C 0.00 0.00 0.00 10.92 +0.84 48 0 124 0
29OCT26 42.00 C 0.00 0.00 0.00 9.92 +0.42 44 0 46 0
29OCT26 43.00 C 0.00 0.00 0.00 9.20 +0.58 45 0 90 0
29OCT26 44.00 C 0.00 0.00 0.00 8.52 +0.46 47 0 136 0
29OCT26 45.00 C 0.00 0.00 0.00 8.12 +0.81 51 0 72 0
29OCT26 46.00 C 0.00 0.00 0.00 7.27 +0.45 49 0 54 0
29OCT26 47.00 C 0.00 0.00 0.00 6.71 +0.57 50 0 153 0
29OCT26 48.00 C 5.49 5.49 5.49 6.34 +0.76 52 9 124 +8
29OCT26 49.00 C 5.34 5.34 5.34 5.83 +0.71 53 15 204 +15
29OCT26 50.00 C 0.00 0.00 0.00 5.35 +0.67 53 0 129 0
29OCT26 52.50 C 0.00 0.00 0.00 4.31 +0.56 54 0 80 0
29OCT26 55.00 C 3.32 3.32 3.32 3.51 +0.49 56 13 124 0
29OCT26 57.50 C 2.42 2.85 2.28 2.85 +0.41 57 63 90 +40
29OCT26 60.00 C 0.00 0.00 0.00 2.33 +0.37 58 2,000 2,004 +1,992
29OCT26 62.50 C 1.91 1.91 1.90 1.95 +0.38 60 54 362 +54
29OCT26 65.00 C 1.29 1.50 1.29 1.63 +0.36 62 16 30 0
29OCT26 67.50 C 0.00 0.00 0.00 1.37 +0.34 63 0 15 0
29OCT26 70.00 C 0.00 0.00 0.00 1.16 +0.31 65 2,000 2,229 +2,000
29OCT26 72.50 C 0.70 0.92 0.70 1.00 - 66 40 40 -
27NOV26 29.00 C 0.00 0.00 0.00 22.28 +1.04 50 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 21.18 +0.91 0 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 20.36 +1.04 51 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 19.20 +0.78 0 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 18.22 +0.85 0 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 17.44 +1.07 46 0 15 0
27NOV26 35.00 C 0.00 0.00 0.00 16.23 +0.45 0 0 25 0
27NOV26 36.00 C 0.00 0.00 0.00 15.40 +0.56 38 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 14.74 +0.74 47 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 13.95 +0.80 49 0 15 0
27NOV26 39.00 C 12.23 12.23 12.23 13.28 +1.14 52 26 404 +15
27NOV26 40.00 C 0.00 0.00 0.00 12.14 +0.44 46 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 11.42 +0.47 47 0 49 0
27NOV26 42.00 C 0.00 0.00 0.00 10.72 +0.72 48 0 15 0
27NOV26 43.00 C 0.00 0.00 0.00 10.19 +0.58 51 0 34 0
27NOV26 44.00 C 0.00 0.00 0.00 9.41 +0.80 50 0 75 0
27NOV26 45.00 C 0.00 0.00 0.00 8.80 +0.39 50 0 30 0
27NOV26 46.00 C 0.00 0.00 0.00 8.48 +0.70 54 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 7.92 +0.82 54 0 46 0
27NOV26 48.00 C 0.00 0.00 0.00 7.26 +0.77 53 0 45 0
27NOV26 49.00 C 0.00 0.00 0.00 6.79 +0.72 53 0 38 0
27NOV26 50.00 C 0.00 0.00 0.00 6.30 +0.66 53 0 27 0
27NOV26 52.50 C 0.00 0.00 0.00 5.29 +0.58 54 0 30 0
27NOV26 55.00 C 0.00 0.00 0.00 4.49 +0.56 56 0 63 0
27NOV26 57.50 C 0.00 0.00 0.00 3.79 +0.50 57 0 173 0
27NOV26 60.00 C 0.00 0.00 0.00 3.23 +0.46 58 0 210 0
27NOV26 62.50 C 0.00 0.00 0.00 2.79 +0.47 59 0 80 0
27NOV26 65.00 C 2.13 2.13 2.13 2.43 +0.49 61 15 90 +15
27NOV26 67.50 C 1.66 2.03 1.66 2.13 +0.49 62 90 165 +90
27NOV26 70.00 C 1.71 1.71 1.71 1.88 +0.50 64 15 92 +15
27NOV26 72.50 C 1.20 1.20 1.20 1.67 - 65 30 30 -
30DEC26 21.00 C 0.00 0.00 0.00 30.22 +1.09 41 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 29.23 +1.07 0 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 28.25 +1.02 49 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 27.26 +1.08 46 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 26.28 +1.04 47 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 25.31 +1.09 49 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 24.34 +0.88 49 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 23.28 +0.67 0 0 9 0
30DEC26 29.00 C 0.00 0.00 0.00 22.54 +1.28 56 0 297 0
30DEC26 30.00 C 0.00 0.00 0.00 21.18 +0.64 0 0 296 0
30DEC26 31.00 C 0.00 0.00 0.00 20.54 +0.97 49 0 370 0
30DEC26 32.00 C 0.00 0.00 0.00 19.45 +0.60 42 0 279 0
30DEC26 33.00 C 0.00 0.00 0.00 18.73 +0.93 50 0 160 0
30DEC26 34.00 C 0.00 0.00 0.00 17.75 +0.64 48 0 544 0
30DEC26 35.00 C 16.50 16.50 16.50 16.74 +0.54 44 2 2,834 +2
30DEC26 36.00 C 0.00 0.00 0.00 15.84 +0.81 44 0 82 0
30DEC26 37.00 C 0.00 0.00 0.00 15.18 +0.58 48 0 1,140 0
30DEC26 38.00 C 0.00 0.00 0.00 14.54 +0.72 51 0 1,141 0
30DEC26 39.00 C 0.00 0.00 0.00 13.57 +0.53 48 0 45 0
30DEC26 40.00 C 0.00 0.00 0.00 12.83 +0.38 49 0 131 0
30DEC26 41.00 C 0.00 0.00 0.00 12.12 +0.44 49 0 2,057 0
30DEC26 42.00 C 11.00 11.62 11.00 11.62 +0.90 51 3 907 +3
30DEC26 43.00 C 0.00 0.00 0.00 10.79 +0.59 50 0 709 0
30DEC26 44.00 C 0.00 0.00 0.00 10.09 +0.60 49 0 41 0
30DEC26 45.00 C 0.00 0.00 0.00 9.78 +0.82 52 0 75 0
30DEC26 46.00 C 0.00 0.00 0.00 9.21 +0.59 52 0 648 0
30DEC26 47.00 C 8.70 8.70 8.70 8.46 +0.36 51 2 8 +2
30DEC26 48.00 C 0.00 0.00 0.00 8.20 +0.86 53 0 802 0
30DEC26 49.00 C 0.00 0.00 0.00 7.68 +0.73 53 0 165 0
30DEC26 50.00 C 0.00 0.00 0.00 7.25 +0.72 54 0 217 0
30DEC26 52.50 C 0.00 0.00 0.00 6.23 +0.75 54 0 277 0
30DEC26 55.00 C 0.00 0.00 0.00 5.37 +0.57 55 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 4.59 +0.51 55 0 19 0
30DEC26 60.00 C 0.00 0.00 0.00 4.07 +0.57 57 0 69 0
30DEC26 62.50 C 3.50 3.50 3.50 3.68 +0.70 59 30 93 +30
30DEC26 65.00 C 0.00 0.00 0.00 3.11 +0.57 59 0 10 0
30DEC26 67.50 C 0.00 0.00 0.00 2.76 +0.59 60 0 15 0
30DEC26 70.00 C 1.96 2.40 1.96 2.46 +0.60 61 18 48 +18
30DEC26 72.50 C 1.78 1.78 1.78 2.20 - 62 15 15 -
30MAR27 21.00 C 0.00 0.00 0.00 30.41 +0.82 49 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 29.44 +0.84 49 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 28.49 +1.09 49 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 27.66 +1.11 56 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 26.35 +0.72 0 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 25.46 +0.83 29 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 24.89 +1.08 54 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 24.05 +1.15 55 0 90 0
30MAR27 29.00 C 0.00 0.00 0.00 23.16 +1.00 55 0 38 0
30MAR27 30.00 C 0.00 0.00 0.00 22.29 +1.08 54 0 45 0
30MAR27 31.00 C 0.00 0.00 0.00 21.43 +0.90 54 0 81 0
30MAR27 32.00 C 0.00 0.00 0.00 20.60 +1.21 54 0 170 0
30MAR27 33.00 C 0.00 0.00 0.00 19.78 +1.17 53 0 150 0
30MAR27 34.00 C 0.00 0.00 0.00 18.97 +0.99 53 0 65 0
30MAR27 35.00 C 0.00 0.00 0.00 17.90 +0.61 49 0 530 0
30MAR27 36.00 C 0.00 0.00 0.00 17.17 +0.80 50 0 524 0
30MAR27 37.00 C 0.00 0.00 0.00 16.43 +0.78 50 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 15.73 +0.61 50 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 15.28 +1.01 52 0 38 0
30MAR27 40.00 C 0.00 0.00 0.00 14.38 +0.58 50 0 45 0
30MAR27 41.00 C 0.00 0.00 0.00 13.97 +0.79 52 0 37 0
30MAR27 42.00 C 0.00 0.00 0.00 13.35 +0.77 52 0 37 0
30MAR27 43.00 C 0.00 0.00 0.00 12.49 +0.48 50 0 71 0
30MAR27 44.00 C 0.00 0.00 0.00 12.02 +0.81 51 0 37 0
30MAR27 45.00 C 0.00 0.00 0.00 11.63 +0.95 53 0 36 0
30MAR27 46.00 C 0.00 0.00 0.00 11.11 +0.93 53 0 31 0
30MAR27 47.00 C 0.00 0.00 0.00 10.60 +0.88 53 0 68 0
30MAR27 48.00 C 9.21 9.25 9.21 10.11 +0.90 53 30 95 +16
30MAR27 49.00 C 0.00 0.00 0.00 9.64 +0.86 53 0 64 0
30MAR27 50.00 C 0.00 0.00 0.00 9.24 +0.74 53 0 5 0
30MAR27 52.50 C 0.00 0.00 0.00 8.25 +0.67 54 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 7.29 +0.58 53 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 6.53 +0.54 54 0 30 0
30MAR27 60.00 C 0.00 0.00 0.00 5.86 +0.45 54 0 80 0
30MAR27 62.50 C 0.00 0.00 0.00 5.34 +0.53 55 0 205 0
30MAR27 65.00 C 0.00 0.00 0.00 4.77 +0.45 56 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 4.31 +0.39 56 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 3.92 +0.36 57 0 40 0
30MAR27 72.50 C 0.00 0.00 0.00 3.53 - 57 0 0 -
29JUN27 21.00 C 31.00 31.00 31.00 30.68 +0.88 51 1 21 0
29JUN27 22.00 C 0.00 0.00 0.00 30.11 +1.23 63 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 28.85 +0.87 51 0 2 0
29JUN27 24.00 C 0.00 0.00 0.00 27.95 +0.87 51 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 27.06 +0.86 51 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 26.19 +0.97 51 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 25.33 +0.96 51 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 24.80 +1.26 56 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 23.99 +1.27 56 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 22.87 +0.95 52 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 22.38 +1.25 55 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 21.47 +1.10 54 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 20.50 +0.88 51 0 15 0
29JUN27 34.00 C 0.00 0.00 0.00 19.77 +0.88 51 0 2 0
29JUN27 35.00 C 0.00 0.00 0.00 19.04 +0.85 51 0 49 0
29JUN27 36.00 C 0.00 0.00 0.00 18.24 +0.69 50 0 15 0
29JUN27 37.00 C 0.00 0.00 0.00 17.66 +0.77 51 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 17.01 +0.77 51 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 16.37 +0.69 51 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 15.75 +0.65 51 0 10 0
29JUN27 41.00 C 0.00 0.00 0.00 15.15 +0.56 51 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 14.58 +0.54 51 0 22 0
29JUN27 43.00 C 0.00 0.00 0.00 14.01 +0.56 51 0 12 0
29JUN27 44.00 C 0.00 0.00 0.00 13.50 +0.73 51 0 9 0
29JUN27 45.00 C 0.00 0.00 0.00 13.20 +0.93 53 0 161 0
29JUN27 46.00 C 0.00 0.00 0.00 12.70 +0.91 53 0 100 0
29JUN27 47.00 C 0.00 0.00 0.00 12.22 +0.88 53 0 6 0
29JUN27 48.00 C 0.00 0.00 0.00 11.77 +0.98 53 0 20 0
29JUN27 49.00 C 0.00 0.00 0.00 11.25 +0.87 53 4 23 +4
29JUN27 50.00 C 0.00 0.00 0.00 10.91 +0.92 53 0 43 0
29JUN27 52.50 C 8.77 8.77 8.77 9.91 +0.69 53 20 20 +20
29JUN27 55.00 C 0.00 0.00 0.00 9.02 +0.62 53 0 2 0
29JUN27 57.50 C 0.00 0.00 0.00 8.24 +0.58 54 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 7.54 +0.54 54 0 4 0
29JUN27 62.50 C 0.00 0.00 0.00 6.92 +0.52 54 0 20 0
29JUN27 65.00 C 0.00 0.00 0.00 6.37 +0.49 55 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 5.87 +0.46 55 0 0 0
29JUN27 70.00 C 5.50 5.50 5.50 5.48 +0.48 56 2 7 +2
29JUN27 72.50 C 0.00 0.00 0.00 5.04 - 56 0 0 -
TOTAL CALL 5,900 64,983 +3,509
21AUG26 35.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 35.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 36.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 36.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 37.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 37.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 38.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 38.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 39.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 39.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 40.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 40.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
21AUG26 41.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
21AUG26 41.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 42.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 48 0
21AUG26 42.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 34 0
21AUG26 43.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 26 0
21AUG26 43.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 56 0
21AUG26 44.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 24 0
21AUG26 44.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 39 0
21AUG26 45.00 P 0.01 0.01 0.01 0.00 -0.01 0 20 160 0
21AUG26 45.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 97 0
21AUG26 46.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 89 0
21AUG26 46.50 P 0.00 0.00 0.00 0.00 -0.03 0 0 106 0
21AUG26 47.00 P 0.00 0.00 0.00 0.00 -0.05 0 0 90 0
21AUG26 47.50 P 0.00 0.00 0.00 0.00 -0.09 0 0 130 0
21AUG26 48.00 P 0.08 0.08 0.08 0.00 -0.14 0 18 116 +18
21AUG26 48.50 P 0.14 0.26 0.12 0.00 -0.24 0 131 143 +102
21AUG26 49.00 P 0.37 0.38 0.08 0.00 -0.37 0 128 104 +57
21AUG26 49.50 P 0.45 0.95 0.45 0.00 -0.56 0 6 162 0
21AUG26 50.00 P 1.29 1.29 0.20 0.00 -0.84 0 117 255 +36
21AUG26 51.00 P 2.15 2.15 0.22 0.00 -1.60 0 97 85 +11
21AUG26 52.00 P 2.47 2.47 2.41 1.00 -1.47 0 60 0 -42
21AUG26 53.00 P 3.27 3.42 3.27 2.00 -1.42 0 70 0 0
21AUG26 54.00 P 0.00 0.00 0.00 3.00 -1.38 0 0 0 0
21AUG26 55.00 P 0.00 0.00 0.00 4.00 -1.37 0 0 0 0
21AUG26 56.00 P 0.00 0.00 0.00 5.00 -1.36 0 0 0 0
21AUG26 57.00 P 0.00 0.00 0.00 6.00 -1.36 0 0 0 0
21AUG26 58.00 P 0.00 0.00 0.00 7.00 -1.36 0 0 0 0
21AUG26 59.00 P 0.00 0.00 0.00 8.00 -1.36 0 0 0 0
21AUG26 60.00 P 0.00 0.00 0.00 9.00 -1.37 0 0 0 0
21AUG26 61.00 P 0.00 0.00 0.00 10.00 -1.45 0 0 0 0
21AUG26 62.00 P 0.00 0.00 0.00 11.00 -1.36 0 0 0 0
21AUG26 63.00 P 0.00 0.00 0.00 12.00 -1.36 0 0 0 0
21AUG26 64.00 P 0.00 0.00 0.00 13.00 -1.39 0 0 0 0
21AUG26 65.00 P 0.00 0.00 0.00 14.00 -1.36 0 0 0 0
21AUG26 66.00 P 0.00 0.00 0.00 15.00 -1.36 0 0 0 0
21AUG26 67.00 P 0.00 0.00 0.00 16.00 -1.36 0 0 0 0
21AUG26 68.00 P 0.00 0.00 0.00 17.00 - 0 0 0 -
21AUG26 69.00 P 0.00 0.00 0.00 18.00 - 0 0 0 -
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 235 0 15 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 223 0 17 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 212 0 37 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 201 0 360 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 191 0 288 0
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 181 0 155 0
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 172 0 113 0
28AUG26 28.00 P 0.01 0.01 0.01 0.01 0.00 163 2 409 0
28AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 154 0 400 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 146 0 3,107 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 137 0 1,242 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 129 0 944 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 121 0 1,780 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 113 0 814 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 106 0 665 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 99 0 680 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 91 0 471 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 85 0 434 0
28AUG26 39.00 P 0.00 0.00 0.00 0.01 -0.01 78 0 796 0
28AUG26 40.00 P 0.04 0.04 0.04 0.01 -0.02 71 20 371 +20
28AUG26 41.00 P 0.06 0.06 0.06 0.02 -0.03 71 4 192 0
28AUG26 42.00 P 0.08 0.08 0.08 0.03 -0.06 67 4 136 +4
28AUG26 43.00 P 0.00 0.00 0.00 0.06 -0.09 68 0 356 0
28AUG26 44.00 P 0.22 0.22 0.13 0.10 -0.14 66 33 518 -16
28AUG26 45.00 P 0.33 0.40 0.33 0.17 -0.19 66 31 480 -31
28AUG26 46.00 P 0.55 0.59 0.29 0.29 -0.25 66 38 436 +14
28AUG26 47.00 P 0.71 0.71 0.44 0.44 -0.39 65 67 279 -10
28AUG26 48.00 P 1.17 1.26 0.67 0.66 -0.45 64 89 205 +69
28AUG26 49.00 P 1.56 1.82 1.00 0.99 -0.53 66 211 893 +3
28AUG26 50.00 P 2.05 2.10 1.50 1.37 -0.70 65 72 82 +50
28AUG26 52.50 P 2.90 2.90 2.90 2.90 -0.92 72 1 16 +1
28AUG26 55.00 P 0.00 0.00 0.00 4.77 -1.12 76 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 7.11 -0.80 91 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 9.50 -0.88 104 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 11.76 -1.16 103 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 14.38 -1.04 128 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 16.75 -1.29 130 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 19.47 -1.07 164 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 21.77 - 157 0 0 -
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 99 0 129 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 95 0 428 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 90 0 92 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 85 0 402 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 81 0 228 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 77 0 151 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 73 0 242 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 69 0 333 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 65 0 422 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 62 0 3,750 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 58 0 2,680 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 55 0 794 0
29SEP26 33.00 P 0.00 0.00 0.00 0.02 +0.01 56 0 3,142 0
29SEP26 34.00 P 0.00 0.00 0.00 0.03 +0.02 55 0 1,185 0
29SEP26 35.00 P 0.00 0.00 0.00 0.05 +0.03 55 0 1,707 0
29SEP26 36.00 P 0.00 0.00 0.00 0.07 +0.03 54 0 1,622 0
29SEP26 37.00 P 0.00 0.00 0.00 0.11 +0.04 55 0 1,277 0
29SEP26 38.00 P 0.00 0.00 0.00 0.16 +0.04 55 0 674 0
29SEP26 39.00 P 0.29 0.29 0.29 0.23 +0.04 55 3 666 -3
29SEP26 40.00 P 0.36 0.36 0.36 0.32 +0.03 55 4 2,277 -4
29SEP26 41.00 P 0.49 0.49 0.49 0.43 0.00 55 45 711 0
29SEP26 42.00 P 0.81 0.83 0.67 0.58 -0.03 55 42 255 +40
29SEP26 43.00 P 1.03 1.03 0.92 0.75 -0.09 55 43 194 +37
29SEP26 44.00 P 1.25 1.25 1.10 0.94 -0.18 54 24 128 +20
29SEP26 45.00 P 1.37 1.37 1.20 1.21 -0.24 55 21 307 +21
29SEP26 46.00 P 1.80 1.80 1.52 1.47 -0.37 54 79 306 +52
29SEP26 47.00 P 0.00 0.00 0.00 1.80 -0.48 54 0 1,077 0
29SEP26 48.00 P 2.22 2.22 2.22 2.20 -0.47 55 20 278 0
29SEP26 49.00 P 0.00 0.00 0.00 2.64 -0.55 55 0 91 0
29SEP26 50.00 P 3.91 3.91 3.20 3.15 -0.65 56 14 68 +8
29SEP26 52.50 P 0.00 0.00 0.00 4.64 -0.66 58 0 20 0
29SEP26 55.00 P 0.00 0.00 0.00 6.45 -0.98 61 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 8.54 -0.65 66 0 0 0
29SEP26 60.00 P 10.30 10.30 10.30 10.70 -0.63 70 200 200 +200
29SEP26 62.50 P 0.00 0.00 0.00 12.94 -0.49 74 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 15.21 -0.53 78 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 17.37 -0.67 77 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 19.69 -0.93 79 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 21.94 - 77 0 0 -
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 58 0 26 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 55 0 20 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 -0.01 52 0 3 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 -0.03 49 0 156 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 -0.04 46 0 158 0
29OCT26 31.00 P 0.00 0.00 0.00 0.02 -0.06 47 0 92 0
29OCT26 32.00 P 0.00 0.00 0.00 0.03 -0.08 47 0 102 0
29OCT26 33.00 P 0.00 0.00 0.00 0.04 -0.12 46 0 102 0
29OCT26 34.00 P 0.00 0.00 0.00 0.07 -0.14 47 0 161 0
29OCT26 35.00 P 0.00 0.00 0.00 0.11 -0.18 47 0 123 0
29OCT26 36.00 P 0.00 0.00 0.00 0.16 -0.23 47 0 451 0
29OCT26 37.00 P 0.52 0.52 0.52 0.24 -0.26 48 5 272 0
29OCT26 38.00 P 0.00 0.00 0.00 0.33 -0.32 48 0 767 0
29OCT26 39.00 P 0.78 0.78 0.78 0.46 -0.35 49 25 337 0
29OCT26 40.00 P 0.81 0.81 0.81 0.61 -0.36 49 60 487 +60
29OCT26 41.00 P 0.00 0.00 0.00 0.79 -0.40 50 0 577 0
29OCT26 42.00 P 1.50 1.50 1.25 1.03 -0.40 50 85 271 +85
29OCT26 43.00 P 1.75 1.79 1.65 1.29 -0.42 51 157 224 +148
29OCT26 44.00 P 2.07 2.14 1.96 1.60 -0.42 52 80 249 +30
29OCT26 45.00 P 0.00 0.00 0.00 1.94 -0.43 52 0 108 0
29OCT26 46.00 P 2.87 2.87 2.87 2.32 -0.44 53 44 114 +44
29OCT26 47.00 P 0.00 0.00 0.00 2.75 -0.46 53 0 66 0
29OCT26 48.00 P 0.00 0.00 0.00 3.18 -0.50 53 0 120 0
29OCT26 49.00 P 4.20 4.20 3.85 3.68 -0.50 54 24 182 +24
29OCT26 50.00 P 5.08 5.08 4.68 4.21 -0.50 54 30 82 +30
29OCT26 52.50 P 0.00 0.00 0.00 5.68 -0.63 56 0 14 0
29OCT26 55.00 P 0.00 0.00 0.00 7.41 -0.52 58 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 9.31 -0.68 60 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 11.46 -0.66 64 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 13.31 -0.65 62 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 15.55 -0.82 65 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 17.77 -0.86 66 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 20.07 -0.86 68 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 22.40 - 70 0 0 -
27NOV26 29.00 P 0.00 0.00 0.00 0.06 -0.11 51 0 98 0
27NOV26 30.00 P 0.00 0.00 0.00 0.08 -0.15 51 0 20 0
27NOV26 31.00 P 0.00 0.00 0.00 0.12 -0.18 51 0 2 0
27NOV26 32.00 P 0.00 0.00 0.00 0.17 -0.20 51 0 15 0
27NOV26 33.00 P 0.00 0.00 0.00 0.23 -0.22 52 0 15 0
27NOV26 34.00 P 0.00 0.00 0.00 0.31 -0.25 52 0 149 0
27NOV26 35.00 P 0.00 0.00 0.00 0.40 -0.28 52 0 363 0
27NOV26 36.00 P 0.00 0.00 0.00 0.53 -0.30 52 0 153 0
27NOV26 37.00 P 0.00 0.00 0.00 0.66 -0.32 52 0 65 0
27NOV26 38.00 P 0.00 0.00 0.00 0.83 -0.35 53 0 34 0
27NOV26 39.00 P 0.00 0.00 0.00 1.02 -0.36 53 0 110 0
27NOV26 40.00 P 0.00 0.00 0.00 1.25 -0.38 53 0 102 0
27NOV26 41.00 P 0.00 0.00 0.00 1.49 -0.40 53 0 15 0
27NOV26 42.00 P 0.00 0.00 0.00 1.79 -0.38 54 0 2 0
27NOV26 43.00 P 0.00 0.00 0.00 2.07 -0.42 54 0 34 0
27NOV26 44.00 P 0.00 0.00 0.00 2.40 -0.41 54 0 17 0
27NOV26 45.00 P 0.00 0.00 0.00 2.76 -0.43 54 0 82 0
27NOV26 46.00 P 0.00 0.00 0.00 3.15 -0.44 54 0 60 0
27NOV26 47.00 P 0.00 0.00 0.00 3.56 -0.50 54 0 22 0
27NOV26 48.00 P 0.00 0.00 0.00 4.03 -0.54 54 0 33 0
27NOV26 49.00 P 0.00 0.00 0.00 4.53 -0.58 54 0 15 0
27NOV26 50.00 P 5.67 5.67 5.67 5.13 -0.44 55 8 38 0
27NOV26 52.50 P 0.00 0.00 0.00 6.53 -0.63 55 0 15 0
27NOV26 55.00 P 0.00 0.00 0.00 8.26 -0.63 57 0 15 0
27NOV26 57.50 P 0.00 0.00 0.00 10.08 -0.57 59 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 12.14 -0.37 61 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 14.08 -0.50 61 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 16.29 -0.50 64 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 18.59 -0.34 67 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 20.78 -0.62 68 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 23.04 - 69 0 0 -
30DEC26 21.00 P 0.00 0.00 0.00 0.01 -0.01 54 0 21 0
30DEC26 22.00 P 0.00 0.00 0.00 0.01 -0.02 52 0 104 0
30DEC26 23.00 P 0.00 0.00 0.00 0.01 -0.04 49 0 70 0
30DEC26 24.00 P 0.00 0.00 0.00 0.01 -0.06 47 0 18 0
30DEC26 25.00 P 0.00 0.00 0.00 0.02 -0.07 48 0 146 0
30DEC26 26.00 P 0.00 0.00 0.00 0.03 -0.10 48 0 93 0
30DEC26 27.00 P 0.00 0.00 0.00 0.05 -0.12 48 0 90 0
30DEC26 28.00 P 0.00 0.00 0.00 0.08 -0.14 49 0 229 0
30DEC26 29.00 P 0.00 0.00 0.00 0.12 -0.16 50 0 141 0
30DEC26 30.00 P 0.00 0.00 0.00 0.16 -0.21 49 0 132 0
30DEC26 31.00 P 0.00 0.00 0.00 0.22 -0.24 50 0 239 0
30DEC26 32.00 P 0.00 0.00 0.00 0.30 -0.27 50 0 765 0
30DEC26 33.00 P 0.00 0.00 0.00 0.39 -0.27 50 0 4,368 0
30DEC26 34.00 P 0.00 0.00 0.00 0.51 -0.30 51 0 349 0
30DEC26 35.00 P 0.00 0.00 0.00 0.64 -0.32 51 0 2,553 0
30DEC26 36.00 P 1.00 1.00 1.00 0.80 -0.34 51 30 2,110 +6
30DEC26 37.00 P 0.00 0.00 0.00 0.98 -0.37 51 0 1,183 0
30DEC26 38.00 P 0.00 0.00 0.00 1.19 -0.37 52 0 1,182 0
30DEC26 39.00 P 0.00 0.00 0.00 1.43 -0.40 52 0 37 0
30DEC26 40.00 P 0.00 0.00 0.00 1.69 -0.40 52 0 48 0
30DEC26 41.00 P 0.00 0.00 0.00 2.00 -0.38 53 0 63 0
30DEC26 42.00 P 0.00 0.00 0.00 2.31 -0.41 53 0 832 0
30DEC26 43.00 P 0.00 0.00 0.00 2.68 -0.38 53 0 255 0
30DEC26 44.00 P 0.00 0.00 0.00 3.06 -0.37 53 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 3.44 -0.39 53 0 30 0
30DEC26 46.00 P 0.00 0.00 0.00 3.84 -0.42 53 0 25 0
30DEC26 47.00 P 0.00 0.00 0.00 4.29 -0.42 53 0 15 0
30DEC26 48.00 P 0.00 0.00 0.00 4.80 -0.41 54 0 20 0
30DEC26 49.00 P 0.00 0.00 0.00 5.29 -0.59 54 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 5.83 -0.49 54 0 4 0
30DEC26 52.50 P 0.00 0.00 0.00 7.30 -0.57 55 0 15 0
30DEC26 55.00 P 0.00 0.00 0.00 8.94 -0.65 56 0 15 0
30DEC26 57.50 P 0.00 0.00 0.00 10.74 -0.73 57 0 15 0
30DEC26 60.00 P 0.00 0.00 0.00 12.94 -0.14 60 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 14.81 -0.42 60 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 16.87 -0.42 61 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 18.96 -0.68 62 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 21.14 -0.69 63 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 23.53 - 66 0 0 -
30MAR27 21.00 P 0.00 0.00 0.00 0.04 0.00 49 0 4 0
30MAR27 22.00 P 0.00 0.00 0.00 0.06 0.00 49 0 14 0
30MAR27 23.00 P 0.00 0.00 0.00 0.08 -0.01 49 0 49 0
30MAR27 24.00 P 0.00 0.00 0.00 0.12 -0.01 50 0 32 0
30MAR27 25.00 P 0.00 0.00 0.00 0.16 -0.01 50 0 176 0
30MAR27 26.00 P 0.00 0.00 0.00 0.22 -0.01 50 0 84 0
30MAR27 27.00 P 0.00 0.00 0.00 0.29 -0.01 50 0 75 0
30MAR27 28.00 P 0.00 0.00 0.00 0.38 -0.02 50 0 6 0
30MAR27 29.00 P 0.00 0.00 0.00 0.47 -0.03 51 0 177 0
30MAR27 30.00 P 0.83 0.83 0.83 0.59 -0.04 51 8 256 0
30MAR27 31.00 P 0.00 0.00 0.00 0.73 -0.04 51 0 2,622 0
30MAR27 32.00 P 0.00 0.00 0.00 0.88 -0.07 51 0 53 0
30MAR27 33.00 P 0.00 0.00 0.00 1.06 -0.07 51 0 74 0
30MAR27 34.00 P 0.00 0.00 0.00 1.25 -0.10 51 0 116 0
30MAR27 35.00 P 0.00 0.00 0.00 1.49 -0.11 52 0 605 0
30MAR27 36.00 P 0.00 0.00 0.00 1.73 -0.11 52 0 545 0
30MAR27 37.00 P 0.00 0.00 0.00 1.98 -0.17 52 0 17 0
30MAR27 38.00 P 2.65 2.65 2.65 2.30 -0.17 52 30 75 +30
30MAR27 39.00 P 0.00 0.00 0.00 2.61 -0.18 52 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 2.94 -0.24 53 0 51 0
30MAR27 41.00 P 0.00 0.00 0.00 3.33 -0.25 53 0 2 0
30MAR27 42.00 P 3.70 3.70 3.70 3.69 -0.28 53 2 2 +2
30MAR27 43.00 P 0.00 0.00 0.00 4.11 -0.29 53 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 4.47 -0.26 53 0 25 0
30MAR27 45.00 P 0.00 0.00 0.00 4.90 -0.35 53 0 15 0
30MAR27 46.00 P 0.00 0.00 0.00 5.37 -0.35 53 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 5.74 -0.50 52 0 15 0
30MAR27 48.00 P 0.00 0.00 0.00 6.43 -0.34 53 0 4 0
30MAR27 49.00 P 0.00 0.00 0.00 6.88 -0.44 53 0 70 0
30MAR27 50.00 P 0.00 0.00 0.00 7.43 -0.46 53 0 19 0
30MAR27 52.50 P 0.00 0.00 0.00 8.91 -0.52 53 0 15 0
30MAR27 55.00 P 0.00 0.00 0.00 10.52 -0.61 54 0 17 0
30MAR27 57.50 P 13.14 13.14 13.14 12.26 -0.66 54 9 9 +9
30MAR27 60.00 P 0.00 0.00 0.00 14.09 -0.69 55 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 16.01 -0.64 56 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 18.18 -0.45 58 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 20.17 -0.46 58 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 22.36 -0.41 59 0 2 0
30MAR27 72.50 P 0.00 0.00 0.00 24.37 - 59 0 0 -
29JUN27 21.00 P 0.00 0.00 0.00 0.17 -0.08 52 0 20 0
29JUN27 22.00 P 0.00 0.00 0.00 0.22 -0.10 51 0 1 0
29JUN27 23.00 P 0.00 0.00 0.00 0.29 -0.11 52 0 33 0
29JUN27 24.00 P 0.00 0.00 0.00 0.36 -0.14 51 0 22 0
29JUN27 25.00 P 0.00 0.00 0.00 0.46 -0.15 52 0 5 0
29JUN27 26.00 P 0.00 0.00 0.00 0.56 -0.18 52 0 11 0
29JUN27 27.00 P 0.00 0.00 0.00 0.70 -0.18 52 0 6 0
29JUN27 28.00 P 0.00 0.00 0.00 0.83 -0.22 52 0 20 0
29JUN27 29.00 P 0.00 0.00 0.00 0.99 -0.24 52 0 47 0
29JUN27 30.00 P 1.38 1.38 1.38 1.18 -0.23 52 1 42 0
29JUN27 31.00 P 0.00 0.00 0.00 1.37 -0.27 52 0 89 0
29JUN27 32.00 P 0.00 0.00 0.00 1.59 -0.26 52 0 71 0
29JUN27 33.00 P 0.00 0.00 0.00 1.84 -0.17 52 0 100 0
29JUN27 34.00 P 0.00 0.00 0.00 2.09 -0.18 53 0 35 0
29JUN27 35.00 P 2.48 2.48 2.48 2.37 -0.19 53 25 45 +25
29JUN27 36.00 P 0.00 0.00 0.00 2.68 -0.17 53 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 3.00 -0.15 53 0 2 0
29JUN27 38.00 P 0.00 0.00 0.00 3.32 -0.19 53 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 3.71 -0.15 53 0 20 0
29JUN27 40.00 P 0.00 0.00 0.00 4.11 -0.14 53 0 4 0
29JUN27 41.00 P 0.00 0.00 0.00 4.50 -0.15 53 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 4.91 -0.17 53 0 25 0
29JUN27 43.00 P 0.00 0.00 0.00 5.25 -0.23 53 0 1 0
29JUN27 44.00 P 0.00 0.00 0.00 5.62 -0.33 52 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 6.11 -0.31 52 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 6.56 -0.38 52 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 7.08 -0.38 52 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 7.61 -0.40 52 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 8.14 -0.56 52 0 20 0
29JUN27 50.00 P 0.00 0.00 0.00 8.70 -0.46 53 0 2 0
29JUN27 52.50 P 0.00 0.00 0.00 10.19 -0.50 53 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 11.78 -0.61 53 0 2 0
29JUN27 57.50 P 0.00 0.00 0.00 13.53 -0.61 54 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 15.46 -0.51 55 0 2 0
29JUN27 62.50 P 0.00 0.00 0.00 17.20 -0.51 55 0 20 0
29JUN27 65.00 P 0.00 0.00 0.00 19.35 -0.33 56 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 21.32 -0.36 57 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 23.28 -0.45 57 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 25.41 - 58 0 0 -
TOTAL PUT 2,337 72,119 +1,150
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XAB - ABC ($0.001) CLOSING PRICE HK$ 6.280
28AUG26 3.90 C 0.000 0.000 0.000 2.382 -0.020 0 0 0 0
28AUG26 4.00 C 0.000 0.000 0.000 2.282 -0.020 0 0 0 0
28AUG26 4.10 C 0.000 0.000 0.000 2.182 0.000 0 0 0 0
28AUG26 4.20 C 0.000 0.000 0.000 2.082 +0.005 0 0 0 0
28AUG26 4.30 C 0.000 0.000 0.000 1.982 +0.005 0 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 1.882 -0.017 0 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 1.783 +0.006 85 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 1.683 -0.019 79 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 1.583 +0.005 73 0 0 0
28AUG26 4.80 C 0.000 0.000 0.000 1.483 -0.021 67 0 68 0
28AUG26 4.90 C 0.000 0.000 0.000 1.383 -0.020 61 0 49 0
28AUG26 5.00 C 0.000 0.000 0.000 1.283 -0.020 55 0 113 0
28AUG26 5.25 C 0.000 0.000 0.000 1.033 +0.005 40 0 71 0
28AUG26 5.50 C 0.000 0.000 0.000 0.783 -0.014 0 0 90 0
28AUG26 5.75 C 0.000 0.000 0.000 0.534 +0.002 27 0 463 0
28AUG26 6.00 C 0.000 0.000 0.000 0.292 +0.002 24 0 785 0
28AUG26 6.25 C 0.000 0.000 0.000 0.104 -0.013 24 0 1,031 0
28AUG26 6.50 C 0.018 0.018 0.018 0.022 -0.006 26 1 464 0
28AUG26 6.75 C 0.000 0.000 0.000 0.002 -0.002 25 0 372 0
28AUG26 7.00 C 0.000 0.000 0.000 0.001 0.000 33 0 77 0
28AUG26 7.25 C 0.000 0.000 0.000 0.001 0.000 42 0 71 0
28AUG26 7.50 C 0.000 0.000 0.000 0.001 0.000 51 0 0 0
28AUG26 7.75 C 0.000 0.000 0.000 0.001 0.000 59 0 150 0
28AUG26 8.00 C 0.000 0.000 0.000 0.001 0.000 67 0 0 0
28AUG26 8.25 C 0.000 0.000 0.000 0.001 0.000 74 0 0 0
28AUG26 8.50 C 0.000 0.000 0.000 0.001 0.000 82 0 0 0
28AUG26 8.75 C 0.000 0.000 0.000 0.001 0.000 88 0 0 0
28AUG26 9.00 C 0.000 0.000 0.000 0.001 0.000 95 0 0 0
28AUG26 9.25 C 0.000 0.000 0.000 0.001 0.000 101 0 0 0
28AUG26 9.50 C 0.000 0.000 0.000 0.001 0.000 108 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 2.492 +0.016 47 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 2.392 -0.010 0 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 2.293 -0.027 48 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 2.193 +0.011 42 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 2.093 -0.019 0 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.993 -0.004 0 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 1.894 -0.005 36 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 1.794 -0.004 0 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 1.694 -0.008 0 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 1.595 0.000 31 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 1.495 -0.032 0 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 1.395 -0.008 0 0 14 0
29SEP26 5.00 C 0.000 0.000 0.000 1.283 -0.037 0 0 65 0
29SEP26 5.25 C 0.000 0.000 0.000 1.049 +0.012 25 0 297 0
29SEP26 5.50 C 0.000 0.000 0.000 0.790 -0.023 0 0 433 0
29SEP26 5.75 C 0.000 0.000 0.000 0.583 -0.012 25 0 606 0
29SEP26 6.00 C 0.000 0.000 0.000 0.376 -0.014 23 0 738 0
29SEP26 6.25 C 0.000 0.000 0.000 0.227 -0.011 24 7 567 -7
29SEP26 6.50 C 0.145 0.160 0.113 0.125 -0.009 25 63 1,144 -16
29SEP26 6.75 C 0.063 0.063 0.063 0.064 -0.002 25 2 319 0
29SEP26 7.00 C 0.000 0.000 0.000 0.028 -0.002 25 0 186 0
29SEP26 7.25 C 0.000 0.000 0.000 0.011 -0.001 25 0 151 0
29SEP26 7.50 C 0.000 0.000 0.000 0.004 -0.001 25 0 40 0
29SEP26 7.75 C 0.000 0.000 0.000 0.002 0.000 27 0 40 0
29SEP26 8.00 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
29SEP26 9.50 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
29OCT26 3.90 C 0.000 0.000 0.000 2.402 0.000 38 0 0 0
29OCT26 4.00 C 0.000 0.000 0.000 2.302 -0.018 0 0 0 0
29OCT26 4.10 C 0.000 0.000 0.000 2.203 +0.016 33 0 0 0
29OCT26 4.20 C 0.000 0.000 0.000 2.103 -0.009 0 0 0 0
29OCT26 4.30 C 0.000 0.000 0.000 2.004 +0.005 29 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 1.904 +0.003 0 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 1.805 +0.007 24 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 1.706 +0.004 26 0 0 0
29OCT26 4.70 C 0.000 0.000 0.000 1.607 +0.002 26 0 0 0
29OCT26 4.80 C 0.000 0.000 0.000 1.495 -0.035 0 0 0 0
29OCT26 4.90 C 0.000 0.000 0.000 1.395 -0.037 0 0 68 0
29OCT26 5.00 C 0.000 0.000 0.000 1.285 -0.051 0 0 85 0
29OCT26 5.25 C 0.000 0.000 0.000 1.072 +0.011 25 0 103 0
29OCT26 5.50 C 0.000 0.000 0.000 0.843 -0.019 25 0 145 0
29OCT26 5.75 C 0.635 0.635 0.635 0.639 +0.004 25 120 213 -101
29OCT26 6.00 C 0.000 0.000 0.000 0.442 -0.016 24 0 190 0
29OCT26 6.25 C 0.000 0.000 0.000 0.300 -0.011 24 0 33 0
29OCT26 6.50 C 0.000 0.000 0.000 0.193 -0.012 24 7 229 0
29OCT26 6.75 C 0.000 0.000 0.000 0.118 -0.008 25 0 96 0
29OCT26 7.00 C 0.078 0.078 0.077 0.072 -0.002 25 20 50 +10
29OCT26 7.25 C 0.000 0.000 0.000 0.039 -0.002 25 0 60 0
29OCT26 7.50 C 0.000 0.000 0.000 0.020 -0.001 25 0 30 0
29OCT26 7.75 C 0.000 0.000 0.000 0.010 -0.001 25 0 60 0
29OCT26 8.00 C 0.000 0.000 0.000 0.005 -0.001 25 0 30 0
29OCT26 8.25 C 0.000 0.000 0.000 0.003 0.000 26 0 0 0
29OCT26 8.50 C 0.000 0.000 0.000 0.001 -0.001 25 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 30 0 0 0
29OCT26 9.25 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29OCT26 9.50 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
27NOV26 4.10 C 0.000 0.000 0.000 2.212 +0.019 0 0 0 0
27NOV26 4.20 C 0.000 0.000 0.000 2.103 -0.009 0 0 0 0
27NOV26 4.30 C 0.000 0.000 0.000 2.014 +0.015 25 0 0 0
27NOV26 4.40 C 0.000 0.000 0.000 1.904 +0.003 0 0 0 0
27NOV26 4.50 C 0.000 0.000 0.000 1.805 +0.007 0 0 0 0
27NOV26 4.60 C 0.000 0.000 0.000 1.706 -0.004 0 0 0 0
27NOV26 4.70 C 0.000 0.000 0.000 1.620 +0.011 25 0 0 0
27NOV26 4.80 C 0.000 0.000 0.000 1.523 -0.007 25 0 0 0
27NOV26 4.90 C 0.000 0.000 0.000 1.426 -0.006 25 0 0 0
27NOV26 5.00 C 0.000 0.000 0.000 1.291 -0.045 0 0 0 0
27NOV26 5.25 C 0.000 0.000 0.000 1.072 -0.019 14 0 30 0
27NOV26 5.50 C 0.000 0.000 0.000 0.856 -0.014 21 0 45 0
27NOV26 5.75 C 0.000 0.000 0.000 0.665 -0.005 23 0 60 0
27NOV26 6.00 C 0.000 0.000 0.000 0.500 -0.016 24 0 119 0
27NOV26 6.25 C 0.000 0.000 0.000 0.363 +0.004 24 0 100 0
27NOV26 6.50 C 0.000 0.000 0.000 0.254 -0.009 25 0 2 0
27NOV26 6.75 C 0.000 0.000 0.000 0.178 +0.001 25 0 6 0
27NOV26 7.00 C 0.000 0.000 0.000 0.119 +0.004 26 0 0 0
27NOV26 7.25 C 0.000 0.000 0.000 0.075 +0.003 26 0 1 0
27NOV26 7.50 C 0.000 0.000 0.000 0.046 +0.002 26 0 0 0
27NOV26 7.75 C 0.000 0.000 0.000 0.027 +0.001 25 0 0 0
27NOV26 8.00 C 0.000 0.000 0.000 0.016 +0.001 26 0 0 0
27NOV26 8.25 C 0.000 0.000 0.000 0.009 0.000 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 27 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 2.413 -0.003 30 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 2.302 -0.018 0 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 2.212 -0.007 0 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 2.103 -0.022 0 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 2.014 -0.016 0 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 1.904 -0.021 0 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 1.805 -0.022 0 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 1.706 -0.024 0 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 1.620 -0.013 20 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 1.523 -0.013 22 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 1.426 -0.008 23 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 1.298 -0.038 0 0 2 0
30DEC26 5.25 C 0.000 0.000 0.000 1.105 +0.014 25 0 80 0
30DEC26 5.50 C 0.000 0.000 0.000 0.872 +0.002 22 0 139 0
30DEC26 5.75 C 0.000 0.000 0.000 0.687 +0.003 24 0 259 0
30DEC26 6.00 C 0.506 0.506 0.506 0.527 -0.007 25 34 320 -34
30DEC26 6.25 C 0.443 0.443 0.378 0.417 0.000 27 57 206 0
30DEC26 6.50 C 0.282 0.282 0.282 0.303 -0.001 26 12 70 -12
30DEC26 6.75 C 0.209 0.209 0.209 0.204 -0.011 26 14 77 0
30DEC26 7.00 C 0.000 0.000 0.000 0.148 -0.001 26 0 16 0
30DEC26 7.25 C 0.000 0.000 0.000 0.100 -0.001 26 0 15 0
30DEC26 7.50 C 0.000 0.000 0.000 0.066 -0.002 26 0 15 0
30DEC26 7.75 C 0.067 0.067 0.067 0.043 -0.001 26 15 17 +15
30DEC26 8.00 C 0.000 0.000 0.000 0.027 -0.001 26 0 15 0
30DEC26 8.25 C 0.000 0.000 0.000 0.017 -0.001 26 0 8 0
30DEC26 8.50 C 0.000 0.000 0.000 0.011 0.000 26 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.007 0.000 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 0.000 27 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 0.002 0.000 27 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 2.413 -0.008 28 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 2.302 -0.018 0 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 2.212 -0.012 0 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 2.103 -0.023 0 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 2.014 -0.016 0 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 1.904 -0.026 0 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 1.805 -0.029 0 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 1.706 -0.033 0 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 1.620 -0.026 19 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 1.523 -0.031 20 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 1.428 -0.036 21 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 1.342 -0.034 23 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 1.133 -0.037 24 0 33 0
30MAR27 5.50 C 0.000 0.000 0.000 0.941 -0.021 25 0 41 0
30MAR27 5.75 C 0.771 0.771 0.761 0.805 +0.014 27 158 78 -106
30MAR27 6.00 C 0.000 0.000 0.000 0.626 -0.016 25 0 323 0
30MAR27 6.25 C 0.000 0.000 0.000 0.518 +0.006 26 0 218 0
30MAR27 6.50 C 0.000 0.000 0.000 0.410 +0.006 26 0 153 0
30MAR27 6.75 C 0.321 0.321 0.321 0.321 +0.007 26 30 134 +30
30MAR27 7.00 C 0.000 0.000 0.000 0.248 +0.006 26 0 15 0
30MAR27 7.25 C 0.000 0.000 0.000 0.188 +0.004 26 0 45 0
30MAR27 7.50 C 0.000 0.000 0.000 0.143 +0.005 26 0 0 0
30MAR27 7.75 C 0.000 0.000 0.000 0.108 +0.004 26 0 13 0
30MAR27 8.00 C 0.000 0.000 0.000 0.080 +0.003 26 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 0.059 +0.002 26 0 0 0
30MAR27 8.50 C 0.000 0.000 0.000 0.042 +0.001 26 0 1 0
30MAR27 8.75 C 0.000 0.000 0.000 0.031 +0.001 26 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 0.023 +0.002 26 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 0.016 +0.001 26 0 1 0
30MAR27 9.50 C 0.000 0.000 0.000 0.012 +0.001 26 0 0 0
29JUN27 3.90 C 0.000 0.000 0.000 2.413 -0.008 25 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 2.302 -0.019 0 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 2.212 -0.013 0 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 2.103 -0.026 0 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 2.014 -0.023 0 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 1.904 -0.040 0 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 1.814 -0.039 0 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 1.724 -0.038 21 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 1.637 -0.038 23 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 1.554 -0.035 24 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 1.471 -0.041 25 0 368 0
29JUN27 5.00 C 0.000 0.000 0.000 1.390 -0.031 25 0 40 0
29JUN27 5.25 C 0.000 0.000 0.000 1.197 -0.026 25 0 130 0
29JUN27 5.50 C 0.000 0.000 0.000 1.033 -0.020 26 0 130 0
29JUN27 5.75 C 0.000 0.000 0.000 0.865 -0.025 25 0 190 0
29JUN27 6.00 C 0.000 0.000 0.000 0.732 -0.017 25 0 165 0
29JUN27 6.25 C 0.620 0.620 0.620 0.601 -0.012 25 30 131 +30
29JUN27 6.50 C 0.505 0.505 0.505 0.508 -0.003 26 30 60 +30
29JUN27 6.75 C 0.000 0.000 0.000 0.423 +0.001 26 0 30 0
29JUN27 7.00 C 0.000 0.000 0.000 0.341 -0.005 26 0 0 0
29JUN27 7.25 C 0.000 0.000 0.000 0.290 +0.009 26 0 0 0
29JUN27 7.50 C 0.000 0.000 0.000 0.233 +0.008 26 0 0 0
29JUN27 7.75 C 0.000 0.000 0.000 0.188 +0.008 26 0 13 0
29JUN27 8.00 C 0.000 0.000 0.000 0.151 +0.007 26 0 0 0
29JUN27 8.25 C 0.000 0.000 0.000 0.118 +0.005 26 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 0.095 +0.006 26 0 0 0
29JUN27 8.75 C 0.000 0.000 0.000 0.075 +0.005 26 0 0 0
29JUN27 9.00 C 0.000 0.000 0.000 0.058 +0.004 26 0 0 0
29JUN27 9.25 C 0.000 0.000 0.000 0.046 +0.003 26 0 0 0
29JUN27 9.50 C 0.000 0.000 0.000 0.035 +0.002 26 0 0 0
TOTAL CALL 600 13,710 -161
28AUG26 3.90 P 0.000 0.000 0.000 0.001 0.000 129 0 0 0
28AUG26 4.00 P 0.000 0.000 0.000 0.001 0.000 122 0 0 0
28AUG26 4.10 P 0.000 0.000 0.000 0.001 0.000 116 0 0 0
28AUG26 4.20 P 0.000 0.000 0.000 0.001 0.000 110 0 0 0
28AUG26 4.30 P 0.000 0.000 0.000 0.001 0.000 105 0 1 0
28AUG26 4.40 P 0.000 0.000 0.000 0.001 0.000 99 0 30 0
28AUG26 4.50 P 0.000 0.000 0.000 0.001 0.000 93 0 60 0
28AUG26 4.60 P 0.000 0.000 0.000 0.001 0.000 87 0 25 0
28AUG26 4.70 P 0.000 0.000 0.000 0.001 0.000 82 0 184 0
28AUG26 4.80 P 0.000 0.000 0.000 0.001 0.000 76 0 144 0
28AUG26 4.90 P 0.000 0.000 0.000 0.001 0.000 71 0 190 0
28AUG26 5.00 P 0.000 0.000 0.000 0.001 0.000 65 0 743 0
28AUG26 5.25 P 0.003 0.003 0.003 0.001 0.000 53 1 348 -1
28AUG26 5.50 P 0.000 0.000 0.000 0.001 0.000 40 0 362 0
28AUG26 5.75 P 0.000 0.000 0.000 0.001 -0.001 28 0 358 0
28AUG26 6.00 P 0.012 0.012 0.012 0.011 -0.007 26 5 619 0
28AUG26 6.25 P 0.000 0.000 0.000 0.076 -0.012 26 0 104 0
28AUG26 6.50 P 0.000 0.000 0.000 0.245 -0.017 28 0 32 0
28AUG26 6.75 P 0.000 0.000 0.000 0.485 -0.007 40 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 0.742 +0.012 59 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 0.985 +0.005 67 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 1.257 +0.027 96 0 0 0
28AUG26 7.75 P 0.000 0.000 0.000 1.507 +0.027 109 0 0 0
28AUG26 8.00 P 0.000 0.000 0.000 1.756 +0.026 120 0 0 0
28AUG26 8.25 P 0.000 0.000 0.000 2.007 +0.027 132 0 0 0
28AUG26 8.50 P 0.000 0.000 0.000 2.257 +0.027 143 0 0 0
28AUG26 8.75 P 0.000 0.000 0.000 2.509 +0.022 155 0 0 0
28AUG26 9.00 P 0.000 0.000 0.000 2.760 +0.030 166 0 0 0
28AUG26 9.25 P 0.000 0.000 0.000 3.009 +0.022 175 0 0 0
28AUG26 9.50 P 0.000 0.000 0.000 3.260 +0.030 185 0 0 0
29SEP26 3.80 P 0.000 0.000 0.000 0.001 0.000 57 0 33 0
29SEP26 3.90 P 0.000 0.000 0.000 0.001 0.000 55 0 11 0
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 52 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 47 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 42 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 37 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 30 0 901 0
29SEP26 5.00 P 0.000 0.000 0.000 0.001 0.000 28 0 1,381 0
29SEP26 5.25 P 0.007 0.008 0.007 0.003 -0.001 26 2 841 +1
29SEP26 5.50 P 0.015 0.015 0.013 0.011 -0.003 25 72 711 -22
29SEP26 5.75 P 0.044 0.044 0.044 0.036 -0.005 25 9 669 -2
29SEP26 6.00 P 0.085 0.107 0.085 0.092 -0.004 25 109 622 -57
29SEP26 6.25 P 0.200 0.201 0.195 0.192 -0.002 26 28 739 +28
29SEP26 6.50 P 0.364 0.367 0.364 0.339 -0.001 26 78 170 +78
29SEP26 6.75 P 0.000 0.000 0.000 0.532 +0.003 28 0 30 0
29SEP26 7.00 P 0.000 0.000 0.000 0.756 +0.012 30 0 0 0
29SEP26 7.25 P 1.001 1.001 1.001 1.001 +0.021 36 15 15 +15
29SEP26 7.50 P 0.000 0.000 0.000 1.257 +0.027 43 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 1.507 +0.022 49 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 1.756 +0.026 54 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.007 +0.027 59 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.257 +0.027 64 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 2.518 +0.031 72 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 2.769 +0.039 77 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 3.018 +0.031 81 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 3.269 +0.033 85 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 30 0 0 0
29OCT26 4.60 P 0.000 0.000 0.000 0.001 0.000 28 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 0.000 26 0 2 0
29OCT26 4.90 P 0.000 0.000 0.000 0.003 0.000 26 0 32 0
29OCT26 5.00 P 0.000 0.000 0.000 0.004 -0.001 25 0 79 0
29OCT26 5.25 P 0.000 0.000 0.000 0.013 -0.002 25 0 70 0
29OCT26 5.50 P 0.000 0.000 0.000 0.034 -0.004 25 0 181 0
29OCT26 5.75 P 0.069 0.080 0.069 0.076 -0.006 25 5 172 +5
29OCT26 6.00 P 0.155 0.155 0.155 0.147 -0.008 25 1 125 0
29OCT26 6.25 P 0.000 0.000 0.000 0.255 -0.003 26 0 0 0
29OCT26 6.50 P 0.000 0.000 0.000 0.399 -0.002 26 0 3 0
29OCT26 6.75 P 0.000 0.000 0.000 0.578 +0.002 27 0 1 0
29OCT26 7.00 P 0.000 0.000 0.000 0.785 +0.007 28 0 0 0
29OCT26 7.25 P 0.000 0.000 0.000 1.013 +0.014 30 0 0 0
29OCT26 7.50 P 0.000 0.000 0.000 1.257 +0.023 34 0 0 0
29OCT26 7.75 P 0.000 0.000 0.000 1.507 +0.022 38 0 0 0
29OCT26 8.00 P 0.000 0.000 0.000 1.756 +0.026 42 0 0 0
29OCT26 8.25 P 0.000 0.000 0.000 2.007 +0.025 46 0 0 0
29OCT26 8.50 P 0.000 0.000 0.000 2.257 +0.025 50 0 0 0
29OCT26 8.75 P 0.000 0.000 0.000 2.518 +0.031 56 0 0 0
29OCT26 9.00 P 0.000 0.000 0.000 2.769 +0.039 60 0 0 0
29OCT26 9.25 P 0.000 0.000 0.000 3.018 +0.031 63 0 0 0
29OCT26 9.50 P 0.000 0.000 0.000 3.269 +0.033 66 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 30 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 0.002 +0.001 27 0 40 0
27NOV26 4.60 P 0.000 0.000 0.000 0.003 +0.001 27 0 70 0
27NOV26 4.70 P 0.000 0.000 0.000 0.004 0.000 26 0 0 0
27NOV26 4.80 P 0.000 0.000 0.000 0.006 +0.001 26 0 3 0
27NOV26 4.90 P 0.000 0.000 0.000 0.008 0.000 25 0 0 0
27NOV26 5.00 P 0.000 0.000 0.000 0.012 0.000 25 0 50 0
27NOV26 5.25 P 0.000 0.000 0.000 0.029 0.000 25 0 12 0
27NOV26 5.50 P 0.072 0.072 0.072 0.061 0.000 26 3 5 +3
27NOV26 5.75 P 0.000 0.000 0.000 0.116 0.000 26 0 0 0
27NOV26 6.00 P 0.212 0.212 0.212 0.197 -0.001 26 3 34 0
27NOV26 6.25 P 0.000 0.000 0.000 0.308 -0.002 26 0 100 0
27NOV26 6.50 P 0.000 0.000 0.000 0.450 -0.004 26 0 0 0
27NOV26 6.75 P 0.000 0.000 0.000 0.622 -0.004 27 0 0 0
27NOV26 7.00 P 0.000 0.000 0.000 0.818 -0.004 28 0 0 0
27NOV26 7.25 P 0.000 0.000 0.000 1.036 -0.001 29 0 0 0
27NOV26 7.50 P 0.000 0.000 0.000 1.270 +0.008 31 0 0 0
27NOV26 7.75 P 0.000 0.000 0.000 1.516 +0.026 35 0 0 0
27NOV26 8.00 P 0.000 0.000 0.000 1.766 +0.036 38 0 0 0
27NOV26 8.25 P 0.000 0.000 0.000 2.007 +0.025 40 0 0 0
27NOV26 8.50 P 0.000 0.000 0.000 2.263 +0.029 44 0 0 0
27NOV26 8.75 P 0.000 0.000 0.000 2.518 +0.031 48 0 0 0
27NOV26 9.00 P 0.000 0.000 0.000 2.769 +0.039 52 0 0 0
27NOV26 9.25 P 0.000 0.000 0.000 3.018 +0.031 54 0 0 0
27NOV26 9.50 P 0.000 0.000 0.000 3.269 +0.033 57 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 0.000 26 0 5 0
30DEC26 4.20 P 0.000 0.000 0.000 0.002 0.000 26 0 101 0
30DEC26 4.30 P 0.000 0.000 0.000 0.003 -0.001 26 0 29 0
30DEC26 4.40 P 0.000 0.000 0.000 0.005 0.000 27 0 49 0
30DEC26 4.50 P 0.000 0.000 0.000 0.007 -0.001 26 0 81 0
30DEC26 4.60 P 0.000 0.000 0.000 0.010 -0.001 26 0 106 0
30DEC26 4.70 P 0.000 0.000 0.000 0.014 -0.001 26 0 104 0
30DEC26 4.80 P 0.024 0.024 0.024 0.019 -0.002 26 31 127 +29
30DEC26 4.90 P 0.000 0.000 0.000 0.026 -0.002 26 0 199 0
30DEC26 5.00 P 0.000 0.000 0.000 0.035 -0.003 26 0 84 0
30DEC26 5.25 P 0.000 0.000 0.000 0.064 -0.005 26 0 220 0
30DEC26 5.50 P 0.000 0.000 0.000 0.115 -0.005 26 0 55 0
30DEC26 5.75 P 0.000 0.000 0.000 0.185 -0.007 25 0 483 0
30DEC26 6.00 P 0.000 0.000 0.000 0.282 -0.008 25 0 266 0
30DEC26 6.25 P 0.412 0.412 0.412 0.402 -0.010 25 30 211 +30
30DEC26 6.50 P 0.549 0.549 0.549 0.549 -0.008 25 30 75 +30
30DEC26 6.75 P 0.000 0.000 0.000 0.712 -0.011 24 0 15 0
30DEC26 7.00 P 0.000 0.000 0.000 0.914 +0.005 25 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 1.131 +0.021 26 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 1.362 +0.020 27 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 1.587 +0.023 27 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 1.820 +0.021 27 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.058 +0.022 27 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.300 +0.030 28 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 2.526 +0.014 0 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 2.786 +0.025 26 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 3.018 +0.021 0 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 3.282 +0.038 30 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 0.006 +0.001 26 0 3 0
30MAR27 4.10 P 0.000 0.000 0.000 0.008 +0.001 26 0 50 0
30MAR27 4.20 P 0.000 0.000 0.000 0.010 0.000 26 0 14 0
30MAR27 4.30 P 0.000 0.000 0.000 0.014 0.000 26 0 1 0
30MAR27 4.40 P 0.000 0.000 0.000 0.019 +0.002 26 0 17 0
30MAR27 4.50 P 0.000 0.000 0.000 0.025 +0.002 26 0 17 0
30MAR27 4.60 P 0.000 0.000 0.000 0.032 +0.002 26 0 4 0
30MAR27 4.70 P 0.000 0.000 0.000 0.041 +0.002 26 0 2 0
30MAR27 4.80 P 0.000 0.000 0.000 0.051 0.000 26 0 39 0
30MAR27 4.90 P 0.000 0.000 0.000 0.062 -0.003 25 0 103 0
30MAR27 5.00 P 0.081 0.081 0.081 0.075 -0.003 25 1 24 -1
30MAR27 5.25 P 0.000 0.000 0.000 0.123 +0.001 25 0 63 0
30MAR27 5.50 P 0.000 0.000 0.000 0.187 0.000 25 0 76 0
30MAR27 5.75 P 0.000 0.000 0.000 0.270 0.000 25 0 26 0
30MAR27 6.00 P 0.375 0.375 0.375 0.372 -0.001 25 30 53 +30
30MAR27 6.25 P 0.000 0.000 0.000 0.498 +0.002 25 0 30 0
30MAR27 6.50 P 0.000 0.000 0.000 0.645 +0.007 25 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 0.804 +0.006 25 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 0.988 +0.007 25 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 1.187 +0.009 25 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 1.421 +0.029 27 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 1.641 +0.026 28 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 1.866 +0.031 28 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 2.097 +0.033 28 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 2.333 +0.035 29 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 2.569 +0.034 29 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 2.814 +0.039 30 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 3.055 +0.039 31 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 3.299 +0.040 31 0 0 0
29JUN27 3.90 P 0.000 0.000 0.000 0.012 +0.001 26 0 2 0
29JUN27 4.00 P 0.000 0.000 0.000 0.015 0.000 26 0 3 0
29JUN27 4.10 P 0.000 0.000 0.000 0.020 +0.001 26 0 2 0
29JUN27 4.20 P 0.000 0.000 0.000 0.026 +0.001 26 0 2 0
29JUN27 4.30 P 0.000 0.000 0.000 0.033 +0.001 26 0 2 0
29JUN27 4.40 P 0.000 0.000 0.000 0.041 +0.004 26 0 17 0
29JUN27 4.50 P 0.000 0.000 0.000 0.051 +0.004 26 0 24 0
29JUN27 4.60 P 0.000 0.000 0.000 0.059 +0.002 26 0 16 0
29JUN27 4.70 P 0.000 0.000 0.000 0.072 +0.002 26 0 1 0
29JUN27 4.80 P 0.000 0.000 0.000 0.089 0.000 26 0 18 0
29JUN27 4.90 P 0.000 0.000 0.000 0.104 -0.001 26 0 0 0
29JUN27 5.00 P 0.000 0.000 0.000 0.122 +0.001 26 0 18 0
29JUN27 5.25 P 0.000 0.000 0.000 0.179 +0.001 26 0 140 0
29JUN27 5.50 P 0.000 0.000 0.000 0.252 -0.001 25 0 139 0
29JUN27 5.75 P 0.000 0.000 0.000 0.342 -0.002 25 0 41 0
29JUN27 6.00 P 0.462 0.462 0.462 0.465 +0.012 26 14 96 +14
29JUN27 6.25 P 0.000 0.000 0.000 0.579 +0.001 25 0 37 0
29JUN27 6.50 P 0.000 0.000 0.000 0.738 +0.016 26 0 6 0
29JUN27 6.75 P 0.000 0.000 0.000 0.885 +0.017 26 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 1.053 +0.009 25 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 1.244 +0.011 25 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 1.467 +0.028 27 0 0 0
29JUN27 7.75 P 0.000 0.000 0.000 1.678 +0.029 27 0 0 0
29JUN27 8.00 P 0.000 0.000 0.000 1.898 +0.032 27 0 0 0
29JUN27 8.25 P 0.000 0.000 0.000 2.123 +0.031 28 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 2.353 +0.032 28 0 0 0
29JUN27 8.75 P 0.000 0.000 0.000 2.585 +0.035 28 0 0 0
29JUN27 9.00 P 0.000 0.000 0.000 2.824 +0.038 29 0 0 0
29JUN27 9.25 P 0.000 0.000 0.000 3.063 +0.039 29 0 0 0
29JUN27 9.50 P 0.000 0.000 0.000 3.306 +0.047 30 0 0 0
TOTAL PUT 467 14,874 +180
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 ($0.001) CLOSING PRICE HK$ 5.505
28AUG26 3.60 C 0.000 0.000 0.000 1.907 +0.057 0 0 0 0
28AUG26 3.70 C 0.000 0.000 0.000 1.807 +0.057 0 0 0 0
28AUG26 3.80 C 0.000 0.000 0.000 1.707 +0.057 0 0 0 0
28AUG26 3.90 C 0.000 0.000 0.000 1.607 +0.057 0 0 0 0
28AUG26 4.00 C 0.000 0.000 0.000 1.509 +0.059 96 0 0 0
28AUG26 4.10 C 0.000 0.000 0.000 1.409 +0.059 89 0 0 0
28AUG26 4.20 C 0.000 0.000 0.000 1.309 +0.058 82 0 0 0
28AUG26 4.30 C 0.000 0.000 0.000 1.209 +0.058 75 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 1.108 +0.057 61 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 1.009 +0.058 62 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 0.908 +0.057 48 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 0.809 +0.057 50 0 10 0
28AUG26 4.80 C 0.000 0.000 0.000 0.709 +0.057 44 0 150 0
28AUG26 4.90 C 0.000 0.000 0.000 0.609 +0.057 37 0 72 0
28AUG26 5.00 C 0.000 0.000 0.000 0.510 +0.053 35 0 5,188 0
28AUG26 5.25 C 0.259 0.259 0.259 0.268 +0.060 27 1,000 8,985 -1,000
28AUG26 5.50 C 0.066 0.066 0.046 0.060 +0.019 18 265 9,354 -26
28AUG26 5.75 C 0.008 0.008 0.008 0.004 +0.001 19 230 5,882 0
28AUG26 6.00 C 0.000 0.000 0.000 0.001 0.000 27 0 2,793 0
28AUG26 6.25 C 0.000 0.000 0.000 0.001 0.000 38 0 249 0
28AUG26 6.50 C 0.000 0.000 0.000 0.001 0.000 49 0 1,209 0
28AUG26 6.75 C 0.000 0.000 0.000 0.001 0.000 58 0 199 0
28AUG26 7.00 C 0.000 0.000 0.000 0.001 0.000 67 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 0.001 0.000 76 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 0.001 0.000 84 0 0 0
28AUG26 7.75 C 0.000 0.000 0.000 0.001 0.000 92 0 0 0
28AUG26 8.00 C 0.000 0.000 0.000 0.001 0.000 100 0 0 0
28AUG26 8.25 C 0.000 0.000 0.000 0.001 0.000 107 0 0 0
28AUG26 8.50 C 0.000 0.000 0.000 0.001 0.000 114 0 0 0
29SEP26 3.00 C 0.000 0.000 0.000 2.521 +0.074 87 0 0 0
29SEP26 3.10 C 0.000 0.000 0.000 2.422 +0.075 84 0 0 0
29SEP26 3.20 C 0.000 0.000 0.000 2.323 +0.076 81 0 0 0
29SEP26 3.30 C 0.000 0.000 0.000 2.223 +0.075 76 0 0 0
29SEP26 3.40 C 0.000 0.000 0.000 2.122 +0.074 70 0 0 0
29SEP26 3.50 C 0.000 0.000 0.000 2.023 +0.075 67 0 0 0
29SEP26 3.60 C 0.000 0.000 0.000 1.925 +0.075 66 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 1.825 +0.075 62 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 1.718 +0.050 44 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.618 +0.068 40 0 1 0
29SEP26 4.00 C 0.000 0.000 0.000 1.525 +0.075 50 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.427 +0.076 48 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.325 +0.074 43 0 10 0
29SEP26 4.30 C 0.000 0.000 0.000 1.229 +0.077 43 0 10 0
29SEP26 4.40 C 0.000 0.000 0.000 1.128 +0.076 38 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 1.020 +0.067 25 0 129 0
29SEP26 4.60 C 0.000 0.000 0.000 0.924 +0.054 28 0 2,923 0
29SEP26 4.70 C 0.000 0.000 0.000 0.829 +0.051 29 0 1,886 0
29SEP26 4.80 C 0.000 0.000 0.000 0.727 +0.069 24 0 1,011 0
29SEP26 4.90 C 0.000 0.000 0.000 0.633 +0.069 24 0 6,175 0
29SEP26 5.00 C 0.000 0.000 0.000 0.520 +0.036 0 0 20,418 0
29SEP26 5.25 C 0.000 0.000 0.000 0.312 +0.039 19 0 6,211 0
29SEP26 5.50 C 0.130 0.155 0.130 0.145 +0.021 18 878 9,098 -87
29SEP26 5.75 C 0.056 0.062 0.056 0.057 +0.013 19 663 5,294 +578
29SEP26 6.00 C 0.000 0.000 0.000 0.016 +0.004 19 0 2,376 0
29SEP26 6.25 C 0.010 0.010 0.010 0.004 +0.001 19 50 654 0
29SEP26 6.50 C 0.000 0.000 0.000 0.001 0.000 20 0 743 0
29SEP26 6.75 C 0.000 0.000 0.000 0.001 0.000 24 0 228 0
29SEP26 7.00 C 0.000 0.000 0.000 0.001 0.000 28 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 35 0 90 0
29SEP26 7.75 C 0.000 0.000 0.000 0.001 0.000 38 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 1.925 +0.070 31 0 0 0
29OCT26 3.70 C 0.000 0.000 0.000 1.825 +0.070 0 0 0 0
29OCT26 3.80 C 0.000 0.000 0.000 1.720 +0.052 0 0 0 0
29OCT26 3.90 C 0.000 0.000 0.000 1.621 +0.064 0 0 0 0
29OCT26 4.00 C 0.000 0.000 0.000 1.525 +0.067 0 0 0 0
29OCT26 4.10 C 0.000 0.000 0.000 1.427 +0.069 0 0 0 0
29OCT26 4.20 C 0.000 0.000 0.000 1.325 +0.067 0 0 0 0
29OCT26 4.30 C 0.000 0.000 0.000 1.229 +0.069 20 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 1.128 +0.068 0 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 1.035 +0.073 24 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 0.937 +0.067 23 0 0 0
29OCT26 4.70 C 0.000 0.000 0.000 0.840 +0.062 22 0 90 0
29OCT26 4.80 C 0.000 0.000 0.000 0.745 +0.068 21 0 60 0
29OCT26 4.90 C 0.000 0.000 0.000 0.637 +0.050 15 0 1,068 0
29OCT26 5.00 C 0.550 0.550 0.550 0.560 +0.047 20 20 1,477 -20
29OCT26 5.25 C 0.000 0.000 0.000 0.344 +0.028 17 0 3,850 0
29OCT26 5.50 C 0.000 0.000 0.000 0.195 +0.023 18 0 2,311 0
29OCT26 5.75 C 0.098 0.105 0.098 0.098 +0.016 19 605 2,325 +507
29OCT26 6.00 C 0.048 0.048 0.048 0.044 +0.010 19 10 1,570 -10
29OCT26 6.25 C 0.000 0.000 0.000 0.016 +0.003 19 0 930 0
29OCT26 6.50 C 0.000 0.000 0.000 0.006 +0.001 19 0 91 0
29OCT26 6.75 C 0.000 0.000 0.000 0.002 0.000 19 0 91 0
29OCT26 7.00 C 0.000 0.000 0.000 0.001 0.000 21 0 91 0
29OCT26 7.25 C 0.000 0.000 0.000 0.001 0.000 23 0 91 0
29OCT26 7.50 C 0.000 0.000 0.000 0.001 0.000 26 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 31 0 200 0
29OCT26 8.25 C 0.000 0.000 0.000 0.001 0.000 33 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 1.630 +0.064 0 0 0 0
27NOV26 4.00 C 0.000 0.000 0.000 1.531 +0.064 0 0 0 0
27NOV26 4.10 C 0.000 0.000 0.000 1.431 +0.063 0 0 0 0
27NOV26 4.20 C 0.000 0.000 0.000 1.332 +0.063 0 0 0 0
27NOV26 4.30 C 0.000 0.000 0.000 1.229 +0.059 0 0 0 0
27NOV26 4.40 C 0.000 0.000 0.000 1.129 +0.055 0 0 0 0
27NOV26 4.50 C 0.000 0.000 0.000 1.035 +0.058 0 0 0 0
27NOV26 4.60 C 0.000 0.000 0.000 0.937 +0.055 0 0 0 0
27NOV26 4.70 C 0.000 0.000 0.000 0.840 +0.051 0 0 0 0
27NOV26 4.80 C 0.000 0.000 0.000 0.749 +0.050 15 0 0 0
27NOV26 4.90 C 0.000 0.000 0.000 0.659 +0.048 16 0 0 0
27NOV26 5.00 C 0.000 0.000 0.000 0.566 +0.029 16 0 60 0
27NOV26 5.25 C 0.000 0.000 0.000 0.381 +0.030 17 0 471 0
27NOV26 5.50 C 0.240 0.242 0.238 0.235 +0.024 18 256 781 -116
27NOV26 5.75 C 0.138 0.138 0.133 0.133 +0.018 18 235 1,065 +235
27NOV26 6.00 C 0.074 0.074 0.074 0.072 +0.010 19 6 935 +6
27NOV26 6.25 C 0.000 0.000 0.000 0.034 +0.005 19 0 191 0
27NOV26 6.50 C 0.000 0.000 0.000 0.015 +0.003 19 0 80 0
27NOV26 6.75 C 0.000 0.000 0.000 0.006 +0.001 19 0 0 0
27NOV26 7.00 C 0.000 0.000 0.000 0.003 +0.001 20 0 150 0
27NOV26 7.25 C 0.000 0.000 0.000 0.001 0.000 19 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 2.431 +0.064 39 0 3 0
30DEC26 3.20 C 0.000 0.000 0.000 2.332 +0.064 38 0 0 0
30DEC26 3.30 C 0.000 0.000 0.000 2.233 +0.064 37 0 0 0
30DEC26 3.40 C 0.000 0.000 0.000 2.134 +0.064 35 0 0 0
30DEC26 3.50 C 0.000 0.000 0.000 2.035 +0.064 34 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 1.936 +0.064 32 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 1.837 +0.064 31 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 1.738 +0.064 29 0 230 0
30DEC26 3.90 C 0.000 0.000 0.000 1.639 +0.064 28 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.540 +0.064 26 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.441 +0.062 25 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.337 +0.056 0 0 5 0
30DEC26 4.30 C 0.000 0.000 0.000 1.240 +0.055 0 0 80 0
30DEC26 4.40 C 0.000 0.000 0.000 1.143 +0.055 19 0 97 0
30DEC26 4.50 C 0.000 0.000 0.000 1.058 +0.065 24 0 8,942 0
30DEC26 4.60 C 0.000 0.000 0.000 0.949 +0.054 19 0 1,440 0
30DEC26 4.70 C 0.000 0.000 0.000 0.869 +0.066 23 0 2,790 0
30DEC26 4.80 C 0.000 0.000 0.000 0.764 +0.047 19 0 1,077 0
30DEC26 4.90 C 0.000 0.000 0.000 0.677 +0.046 19 0 60 0
30DEC26 5.00 C 0.602 0.602 0.602 0.590 +0.040 19 15 1,801 0
30DEC26 5.25 C 0.390 0.418 0.390 0.397 +0.029 18 351 14,469 -131
30DEC26 5.50 C 0.248 0.274 0.248 0.254 +0.027 19 105 6,191 -60
30DEC26 5.75 C 0.160 0.160 0.160 0.153 +0.023 19 10 1,601 0
30DEC26 6.00 C 0.098 0.098 0.096 0.083 +0.015 19 808 2,035 +509
30DEC26 6.25 C 0.000 0.000 0.000 0.042 +0.009 19 0 600 0
30DEC26 6.50 C 0.035 0.035 0.035 0.020 +0.004 19 1 905 +1
30DEC26 6.75 C 0.000 0.000 0.000 0.009 +0.002 19 0 430 0
30DEC26 7.00 C 0.000 0.000 0.000 0.004 +0.001 19 0 287 0
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 20 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 25 0 401 0
30DEC26 8.50 C 0.000 0.000 0.000 0.001 0.000 27 0 200 0
30MAR27 3.30 C 0.000 0.000 0.000 2.237 +0.064 38 0 0 0
30MAR27 3.40 C 0.000 0.000 0.000 2.138 +0.063 36 0 0 0
30MAR27 3.50 C 0.000 0.000 0.000 2.039 +0.063 34 0 0 0
30MAR27 3.60 C 0.000 0.000 0.000 1.940 +0.064 32 0 0 0
30MAR27 3.70 C 0.000 0.000 0.000 1.841 +0.063 31 0 0 0
30MAR27 3.80 C 0.000 0.000 0.000 1.742 +0.063 29 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.643 +0.063 27 0 1 0
30MAR27 4.00 C 0.000 0.000 0.000 1.540 +0.058 23 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 1.442 +0.057 22 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 1.345 +0.055 22 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 1.250 +0.055 22 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 1.170 +0.064 25 0 2,010 0
30MAR27 4.50 C 0.000 0.000 0.000 1.073 +0.061 24 0 2,500 0
30MAR27 4.60 C 0.000 0.000 0.000 0.973 +0.052 22 0 482 0
30MAR27 4.70 C 0.000 0.000 0.000 0.886 +0.050 21 0 1,060 0
30MAR27 4.80 C 0.000 0.000 0.000 0.802 +0.051 21 0 1,109 0
30MAR27 4.90 C 0.000 0.000 0.000 0.721 +0.051 21 0 1,187 0
30MAR27 5.00 C 0.000 0.000 0.000 0.607 +0.013 17 0 2,300 0
30MAR27 5.25 C 0.000 0.000 0.000 0.457 +0.028 19 0 9,058 0
30MAR27 5.50 C 0.000 0.000 0.000 0.324 +0.025 19 0 1,142 0
30MAR27 5.75 C 0.000 0.000 0.000 0.225 +0.023 19 0 1,256 0
30MAR27 6.00 C 0.157 0.157 0.156 0.149 +0.017 19 2,036 3,377 +2,036
30MAR27 6.25 C 0.109 0.109 0.109 0.095 +0.011 19 509 660 +509
30MAR27 6.50 C 0.000 0.000 0.000 0.059 +0.007 19 0 1,021 0
30MAR27 6.75 C 0.000 0.000 0.000 0.036 +0.005 19 0 236 0
30MAR27 7.00 C 0.000 0.000 0.000 0.021 +0.003 19 0 135 0
30MAR27 7.25 C 0.000 0.000 0.000 0.012 +0.002 19 0 104 0
30MAR27 7.50 C 0.000 0.000 0.000 0.007 +0.001 19 0 94 0
30MAR27 7.75 C 0.000 0.000 0.000 0.004 0.000 19 0 94 0
30MAR27 8.00 C 0.000 0.000 0.000 0.002 0.000 19 0 94 0
30MAR27 8.25 C 0.000 0.000 0.000 0.001 0.000 19 0 204 0
30MAR27 8.50 C 0.000 0.000 0.000 0.001 0.000 20 0 400 0
29JUN27 3.60 C 0.000 0.000 0.000 1.940 +0.063 28 0 0 0
29JUN27 3.70 C 0.000 0.000 0.000 1.841 +0.063 26 0 0 0
29JUN27 3.80 C 0.000 0.000 0.000 1.743 +0.063 25 0 0 0
29JUN27 3.90 C 0.000 0.000 0.000 1.645 +0.062 24 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 1.549 +0.062 24 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 1.454 +0.060 23 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 1.361 +0.059 23 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 1.271 +0.058 23 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 1.181 +0.055 23 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 1.094 +0.053 22 0 30 0
29JUN27 4.60 C 0.000 0.000 0.000 1.009 +0.053 22 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 0.928 +0.054 22 0 30 0
29JUN27 4.80 C 0.000 0.000 0.000 0.847 +0.052 21 0 500 0
29JUN27 4.90 C 0.000 0.000 0.000 0.771 +0.049 21 0 600 0
29JUN27 5.00 C 0.701 0.701 0.701 0.693 +0.041 20 30 170 +30
29JUN27 5.25 C 0.000 0.000 0.000 0.527 +0.025 19 0 3,739 0
29JUN27 5.50 C 0.421 0.421 0.421 0.393 +0.017 19 3 479 0
29JUN27 5.75 C 0.000 0.000 0.000 0.296 +0.019 19 0 561 0
29JUN27 6.00 C 0.221 0.221 0.217 0.218 +0.018 20 1,966 2,111 +1,959
29JUN27 6.25 C 0.162 0.162 0.162 0.156 +0.014 20 509 645 +509
29JUN27 6.50 C 0.000 0.000 0.000 0.109 +0.011 19 0 213 0
29JUN27 6.75 C 0.000 0.000 0.000 0.074 +0.007 19 0 71 0
29JUN27 7.00 C 0.000 0.000 0.000 0.050 +0.005 19 0 21 0
29JUN27 7.25 C 0.000 0.000 0.000 0.033 +0.003 19 0 18 0
29JUN27 7.50 C 0.000 0.000 0.000 0.022 +0.003 19 0 0 0
29JUN27 7.75 C 0.000 0.000 0.000 0.014 +0.001 19 0 100 0
29JUN27 8.00 C 0.000 0.000 0.000 0.009 +0.001 19 0 200 0
29JUN27 8.25 C 0.000 0.000 0.000 0.006 +0.001 19 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 0.004 +0.001 20 0 7 0
TOTAL CALL 10,561 192,021 +5,429
28AUG26 3.60 P 0.000 0.000 0.000 0.001 0.000 118 0 0 0
28AUG26 3.70 P 0.000 0.000 0.000 0.001 0.000 111 0 0 0
28AUG26 3.80 P 0.000 0.000 0.000 0.001 0.000 104 0 0 0
28AUG26 3.90 P 0.000 0.000 0.000 0.001 0.000 97 0 40 0
28AUG26 4.00 P 0.000 0.000 0.000 0.001 0.000 90 0 5 0
28AUG26 4.10 P 0.000 0.000 0.000 0.001 0.000 84 0 600 0
28AUG26 4.20 P 0.000 0.000 0.000 0.001 0.000 78 0 385 0
28AUG26 4.30 P 0.000 0.000 0.000 0.001 0.000 72 0 1,040 0
28AUG26 4.40 P 0.000 0.000 0.000 0.001 0.000 66 0 1,198 0
28AUG26 4.50 P 0.000 0.000 0.000 0.001 0.000 60 0 1,729 0
28AUG26 4.60 P 0.000 0.000 0.000 0.001 0.000 54 0 1,753 0
28AUG26 4.70 P 0.000 0.000 0.000 0.001 0.000 48 0 5,683 0
28AUG26 4.80 P 0.000 0.000 0.000 0.001 0.000 42 0 1,976 0
28AUG26 4.90 P 0.000 0.000 0.000 0.001 0.000 36 0 2,377 0
28AUG26 5.00 P 0.000 0.000 0.000 0.001 0.000 31 0 8,550 0
28AUG26 5.25 P 0.008 0.008 0.008 0.002 -0.007 19 50 7,234 0
28AUG26 5.50 P 0.066 0.066 0.056 0.055 -0.039 19 41 2,452 +21
28AUG26 5.75 P 0.255 0.255 0.255 0.253 -0.057 25 200 303 -200
28AUG26 6.00 P 0.000 0.000 0.000 0.498 -0.062 35 0 0 0
28AUG26 6.25 P 0.000 0.000 0.000 0.752 -0.058 55 0 0 0
28AUG26 6.50 P 0.000 0.000 0.000 1.001 -0.059 67 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 1.251 -0.059 79 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 1.501 -0.059 90 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 1.751 -0.059 101 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 2.001 -0.059 111 0 0 0
28AUG26 7.75 P 0.000 0.000 0.000 2.251 -0.059 121 0 0 0
28AUG26 8.00 P 0.000 0.000 0.000 2.501 -0.059 130 0 0 0
28AUG26 8.25 P 0.000 0.000 0.000 2.745 -0.065 0 0 0 0
28AUG26 8.50 P 0.000 0.000 0.000 2.995 -0.065 0 0 0 0
29SEP26 3.00 P 0.000 0.000 0.000 0.001 0.000 69 0 530 0
29SEP26 3.10 P 0.000 0.000 0.000 0.001 0.000 66 0 16 0
29SEP26 3.20 P 0.000 0.000 0.000 0.001 0.000 62 0 24 0
29SEP26 3.30 P 0.000 0.000 0.000 0.001 0.000 59 0 204 0
29SEP26 3.40 P 0.000 0.000 0.000 0.001 0.000 56 0 928 0
29SEP26 3.50 P 0.000 0.000 0.000 0.001 0.000 53 0 3,438 0
29SEP26 3.60 P 0.000 0.000 0.000 0.001 0.000 50 0 3,471 0
29SEP26 3.70 P 0.000 0.000 0.000 0.001 0.000 47 0 1,561 0
29SEP26 3.80 P 0.000 0.000 0.000 0.001 0.000 44 0 3,552 0
29SEP26 3.90 P 0.000 0.000 0.000 0.001 0.000 41 0 3,709 0
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 38 0 4,378 0
29SEP26 4.10 P 0.000 0.000 0.000 0.001 0.000 36 0 2,669 0
29SEP26 4.20 P 0.000 0.000 0.000 0.001 0.000 33 0 5,086 0
29SEP26 4.30 P 0.000 0.000 0.000 0.001 0.000 30 0 3,055 0
29SEP26 4.40 P 0.000 0.000 0.000 0.001 0.000 28 0 824 0
29SEP26 4.50 P 0.000 0.000 0.000 0.001 0.000 25 0 2,688 0
29SEP26 4.60 P 0.000 0.000 0.000 0.001 0.000 23 0 2,898 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 -0.001 20 0 3,598 0
29SEP26 4.80 P 0.000 0.000 0.000 0.002 -0.001 20 0 5,458 0
29SEP26 4.90 P 0.011 0.011 0.011 0.004 -0.003 19 300 8,889 +300
29SEP26 5.00 P 0.017 0.017 0.017 0.009 -0.005 19 2 9,515 0
29SEP26 5.25 P 0.049 0.052 0.045 0.042 -0.018 19 170 3,160 +105
29SEP26 5.50 P 0.144 0.146 0.126 0.132 -0.030 19 524 1,683 +400
29SEP26 5.75 P 0.309 0.309 0.298 0.293 -0.043 20 212 592 +200
29SEP26 6.00 P 0.000 0.000 0.000 0.510 -0.063 22 0 31 0
29SEP26 6.25 P 0.000 0.000 0.000 0.752 -0.061 26 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 1.001 -0.061 32 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.251 -0.061 37 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.501 -0.060 43 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 1.751 -0.060 48 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.001 -0.060 52 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.251 -0.060 57 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.501 -0.060 61 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.745 -0.066 0 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.995 -0.066 0 0 0 0
29OCT26 3.60 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29OCT26 3.70 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29OCT26 3.80 P 0.000 0.000 0.000 0.001 0.000 33 0 526 0
29OCT26 3.90 P 0.000 0.000 0.000 0.001 0.000 31 0 255 0
29OCT26 4.00 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29OCT26 4.10 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29OCT26 4.20 P 0.000 0.000 0.000 0.001 0.000 25 0 382 0
29OCT26 4.30 P 0.008 0.008 0.008 0.001 0.000 23 122 752 +122
29OCT26 4.40 P 0.000 0.000 0.000 0.001 0.000 21 0 200 0
29OCT26 4.50 P 0.000 0.000 0.000 0.001 -0.001 19 0 123 0
29OCT26 4.60 P 0.000 0.000 0.000 0.002 -0.002 19 0 161 0
29OCT26 4.70 P 0.000 0.000 0.000 0.004 -0.003 19 0 435 0
29OCT26 4.80 P 0.000 0.000 0.000 0.008 -0.005 19 0 637 0
29OCT26 4.90 P 0.000 0.000 0.000 0.014 -0.007 19 0 2,028 0
29OCT26 5.00 P 0.035 0.035 0.035 0.024 -0.011 19 20 2,169 0
29OCT26 5.25 P 0.082 0.085 0.076 0.074 -0.019 19 70 1,579 +70
29OCT26 5.50 P 0.186 0.186 0.164 0.172 -0.032 19 240 850 +200
29OCT26 5.75 P 0.000 0.000 0.000 0.327 -0.043 20 0 170 0
29OCT26 6.00 P 0.000 0.000 0.000 0.529 -0.060 21 0 30 0
29OCT26 6.25 P 0.000 0.000 0.000 0.764 -0.054 24 0 0 0
29OCT26 6.50 P 0.000 0.000 0.000 1.001 -0.061 26 0 0 0
29OCT26 6.75 P 0.000 0.000 0.000 1.251 -0.061 30 0 0 0
29OCT26 7.00 P 0.000 0.000 0.000 1.501 -0.060 34 0 0 0
29OCT26 7.25 P 0.000 0.000 0.000 1.751 -0.060 38 0 0 0
29OCT26 7.50 P 0.000 0.000 0.000 2.001 -0.060 42 0 0 0
29OCT26 7.75 P 0.000 0.000 0.000 2.251 -0.060 45 0 0 0
29OCT26 8.00 P 0.000 0.000 0.000 2.501 -0.060 49 0 0 0
29OCT26 8.25 P 0.000 0.000 0.000 2.748 -0.063 50 0 0 0
29OCT26 8.50 P 0.000 0.000 0.000 2.997 -0.064 52 0 0 0
27NOV26 3.90 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
27NOV26 4.00 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
27NOV26 4.10 P 0.000 0.000 0.000 0.001 0.000 23 0 200 0
27NOV26 4.20 P 0.000 0.000 0.000 0.001 0.000 21 0 0 0
27NOV26 4.30 P 0.000 0.000 0.000 0.001 -0.001 19 0 0 0
27NOV26 4.40 P 0.000 0.000 0.000 0.002 -0.001 19 0 20 0
27NOV26 4.50 P 0.000 0.000 0.000 0.004 -0.002 19 0 1,214 0
27NOV26 4.60 P 0.000 0.000 0.000 0.006 -0.003 19 0 920 0
27NOV26 4.70 P 0.023 0.024 0.023 0.010 -0.005 19 310 460 +265
27NOV26 4.80 P 0.030 0.031 0.030 0.017 -0.007 19 150 1,037 +120
27NOV26 4.90 P 0.041 0.041 0.041 0.027 -0.010 19 60 842 -20
27NOV26 5.00 P 0.057 0.057 0.055 0.041 -0.014 19 410 504 -390
27NOV26 5.25 P 0.109 0.110 0.100 0.101 -0.025 19 800 1,562 +800
27NOV26 5.50 P 0.204 0.211 0.201 0.203 -0.034 19 250 297 +190
27NOV26 5.75 P 0.366 0.366 0.366 0.354 -0.044 20 12 282 +12
27NOV26 6.00 P 0.000 0.000 0.000 0.548 -0.058 21 0 0 0
27NOV26 6.25 P 0.000 0.000 0.000 0.775 -0.062 23 0 0 0
27NOV26 6.50 P 0.000 0.000 0.000 1.017 -0.055 26 0 0 0
27NOV26 6.75 P 0.000 0.000 0.000 1.259 -0.054 29 0 0 0
27NOV26 7.00 P 0.000 0.000 0.000 1.501 -0.060 30 0 0 0
27NOV26 7.25 P 0.000 0.000 0.000 1.751 -0.060 34 0 0 0
27NOV26 7.50 P 0.000 0.000 0.000 2.001 -0.060 37 0 0 0
27NOV26 7.75 P 0.000 0.000 0.000 2.251 -0.060 40 0 0 0
27NOV26 8.00 P 0.000 0.000 0.000 2.501 -0.060 43 0 0 0
27NOV26 8.25 P 0.000 0.000 0.000 2.748 -0.063 44 0 0 0
27NOV26 8.50 P 0.000 0.000 0.000 2.997 -0.064 46 0 0 0
30DEC26 3.10 P 0.000 0.000 0.000 0.001 0.000 35 0 624 0
30DEC26 3.20 P 0.000 0.000 0.000 0.001 0.000 33 0 8 0
30DEC26 3.30 P 0.000 0.000 0.000 0.001 0.000 31 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 28 0 1,080 0
30DEC26 3.60 P 0.000 0.000 0.000 0.001 0.000 26 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 23 0 3,069 0
30DEC26 3.90 P 0.000 0.000 0.000 0.001 0.000 21 0 2,907 0
30DEC26 4.00 P 0.000 0.000 0.000 0.001 0.000 20 0 4,141 0
30DEC26 4.10 P 0.000 0.000 0.000 0.002 0.000 20 0 377 0
30DEC26 4.20 P 0.000 0.000 0.000 0.003 -0.001 19 0 1,552 0
30DEC26 4.30 P 0.000 0.000 0.000 0.005 -0.001 19 0 826 0
30DEC26 4.40 P 0.000 0.000 0.000 0.008 -0.002 19 0 693 0
30DEC26 4.50 P 0.030 0.030 0.023 0.013 -0.003 19 13 11,454 -7
30DEC26 4.60 P 0.000 0.000 0.000 0.020 -0.005 19 0 2,500 0
30DEC26 4.70 P 0.038 0.038 0.038 0.030 -0.007 19 3 2,873 +3
30DEC26 4.80 P 0.000 0.000 0.000 0.044 -0.010 19 0 1,530 0
30DEC26 4.90 P 0.000 0.000 0.000 0.062 -0.014 19 0 969 0
30DEC26 5.00 P 0.000 0.000 0.000 0.086 -0.017 19 0 2,508 0
30DEC26 5.25 P 0.166 0.166 0.166 0.169 -0.018 19 30 3,676 0
30DEC26 5.50 P 0.292 0.292 0.274 0.287 -0.027 19 3,148 8,657 +1,401
30DEC26 5.75 P 0.000 0.000 0.000 0.450 -0.030 19 0 1,610 0
30DEC26 6.00 P 0.000 0.000 0.000 0.639 -0.038 19 0 60 0
30DEC26 6.25 P 0.000 0.000 0.000 0.844 -0.051 17 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.075 -0.052 15 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.313 -0.051 0 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.553 -0.053 0 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 1.794 -0.056 0 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.039 -0.056 0 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.286 -0.056 0 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 2.527 -0.063 0 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.775 -0.062 0 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 3.022 -0.063 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 23 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 0.001 -0.001 19 0 112 0
30MAR27 3.80 P 0.000 0.000 0.000 0.002 -0.001 19 0 1,266 0
30MAR27 3.90 P 0.000 0.000 0.000 0.004 -0.001 20 0 278 0
30MAR27 4.00 P 0.000 0.000 0.000 0.006 -0.001 20 0 1,157 0
30MAR27 4.10 P 0.000 0.000 0.000 0.008 -0.003 19 0 273 0
30MAR27 4.20 P 0.000 0.000 0.000 0.013 -0.003 19 0 903 0
30MAR27 4.30 P 0.030 0.030 0.030 0.018 -0.005 19 5 235 +5
30MAR27 4.40 P 0.000 0.000 0.000 0.026 -0.006 19 0 2,139 0
30MAR27 4.50 P 0.042 0.042 0.042 0.037 -0.008 19 3 2,756 0
30MAR27 4.60 P 0.000 0.000 0.000 0.050 -0.010 19 0 861 0
30MAR27 4.70 P 0.000 0.000 0.000 0.067 -0.011 19 0 2,032 0
30MAR27 4.80 P 0.000 0.000 0.000 0.087 -0.012 19 0 1,389 0
30MAR27 4.90 P 0.000 0.000 0.000 0.111 -0.013 19 0 2,423 0
30MAR27 5.00 P 0.000 0.000 0.000 0.137 -0.015 19 0 2,572 0
30MAR27 5.25 P 0.000 0.000 0.000 0.229 -0.021 19 0 4,374 0
30MAR27 5.50 P 0.000 0.000 0.000 0.349 -0.028 19 0 33 0
30MAR27 5.75 P 0.000 0.000 0.000 0.503 -0.030 19 0 210 0
30MAR27 6.00 P 0.000 0.000 0.000 0.682 -0.042 19 0 33 0
30MAR27 6.25 P 0.000 0.000 0.000 0.886 -0.048 19 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.105 -0.052 19 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.336 -0.053 19 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 1.572 -0.055 18 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 1.814 -0.054 14 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 2.057 -0.054 0 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 2.301 -0.055 0 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 2.546 -0.057 0 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 2.788 -0.061 0 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 3.034 -0.063 0 0 0 0
29JUN27 3.60 P 0.000 0.000 0.000 0.003 -0.001 20 0 0 0
29JUN27 3.70 P 0.000 0.000 0.000 0.005 -0.001 20 0 0 0
29JUN27 3.80 P 0.000 0.000 0.000 0.007 -0.001 20 0 958 0
29JUN27 3.90 P 0.000 0.000 0.000 0.010 -0.002 19 0 193 0
29JUN27 4.00 P 0.000 0.000 0.000 0.014 -0.003 19 0 1,025 0
29JUN27 4.10 P 0.000 0.000 0.000 0.019 -0.004 19 0 45 0
29JUN27 4.20 P 0.000 0.000 0.000 0.027 -0.005 19 0 1,275 0
29JUN27 4.30 P 0.000 0.000 0.000 0.036 -0.007 19 0 95 0
29JUN27 4.40 P 0.000 0.000 0.000 0.048 -0.008 19 0 156 0
29JUN27 4.50 P 0.069 0.069 0.069 0.062 -0.011 19 2 2,040 +2
29JUN27 4.60 P 0.000 0.000 0.000 0.080 -0.012 19 0 2,213 0
29JUN27 4.70 P 0.000 0.000 0.000 0.101 -0.013 19 0 852 0
29JUN27 4.80 P 0.000 0.000 0.000 0.124 -0.013 19 0 747 0
29JUN27 4.90 P 0.000 0.000 0.000 0.151 -0.014 19 0 610 0
29JUN27 5.00 P 0.000 0.000 0.000 0.182 -0.016 19 0 164 0
29JUN27 5.25 P 0.000 0.000 0.000 0.277 -0.019 19 0 3,546 0
29JUN27 5.50 P 0.000 0.000 0.000 0.404 -0.018 19 0 36 0
29JUN27 5.75 P 0.000 0.000 0.000 0.546 -0.028 19 0 0 0
29JUN27 6.00 P 0.000 0.000 0.000 0.719 -0.036 19 0 0 0
29JUN27 6.25 P 0.000 0.000 0.000 0.910 -0.047 19 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 1.123 -0.049 19 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 1.348 -0.051 19 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 1.574 -0.059 17 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 1.814 -0.057 16 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 2.057 -0.056 0 0 0 0
29JUN27 7.75 P 0.000 0.000 0.000 2.301 -0.057 0 0 0 0
29JUN27 8.00 P 0.000 0.000 0.000 2.546 -0.057 0 0 0 0
29JUN27 8.25 P 0.000 0.000 0.000 2.788 -0.062 0 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 3.035 -0.062 0 0 0 0
TOTAL PUT 7,147 219,773 +3,599
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XCC - CCB ($0.001) CLOSING PRICE HK$ 9.245
28AUG26 4.90 C 0.000 0.000 0.000 4.348 +0.045 143 0 500 0
28AUG26 5.00 C 0.000 0.000 0.000 4.248 +0.042 136 0 0 0
28AUG26 5.25 C 0.000 0.000 0.000 3.998 +0.042 114 0 0 0
28AUG26 5.50 C 0.000 0.000 0.000 3.748 +0.046 0 0 0 0
28AUG26 5.75 C 0.000 0.000 0.000 3.498 +0.043 0 0 0 0
28AUG26 6.00 C 0.000 0.000 0.000 3.245 +0.042 0 0 0 0
28AUG26 6.25 C 0.000 0.000 0.000 2.995 +0.025 0 0 0 0
28AUG26 6.50 C 0.000 0.000 0.000 2.745 +0.028 0 0 0 0
28AUG26 6.75 C 0.000 0.000 0.000 2.495 +0.029 0 0 0 0
28AUG26 7.00 C 0.000 0.000 0.000 2.245 +0.030 0 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 1.995 +0.037 0 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 1.749 +0.044 0 0 980 0
28AUG26 7.75 C 0.000 0.000 0.000 1.496 +0.038 0 0 490 0
28AUG26 8.00 C 0.000 0.000 0.000 1.249 +0.044 0 0 2,520 0
28AUG26 8.25 C 0.000 0.000 0.000 1.000 +0.016 30 0 1,300 0
28AUG26 8.50 C 0.000 0.000 0.000 0.750 +0.044 22 0 2,997 0
28AUG26 8.75 C 0.471 0.500 0.471 0.515 +0.042 29 40 7,514 0
28AUG26 9.00 C 0.260 0.273 0.232 0.282 +0.026 23 151 5,694 -144
28AUG26 9.25 C 0.139 0.139 0.092 0.108 +0.006 21 466 8,111 -319
28AUG26 9.50 C 0.041 0.041 0.026 0.027 -0.001 21 143 7,179 +73
28AUG26 9.75 C 0.009 0.009 0.009 0.004 -0.001 21 50 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 36 0 245 0
28AUG26 11.00 C 0.000 0.000 0.000 0.001 0.000 48 0 120 0
28AUG26 11.50 C 0.000 0.000 0.000 0.001 0.000 58 0 300 0
28AUG26 12.00 C 0.000 0.000 0.000 0.001 0.000 69 0 0 0
28AUG26 12.50 C 0.000 0.000 0.000 0.001 0.000 78 0 0 0
28AUG26 13.00 C 0.000 0.000 0.000 0.001 0.000 87 0 0 0
28AUG26 13.50 C 0.000 0.000 0.000 0.001 0.000 96 0 0 0
28AUG26 14.00 C 0.000 0.000 0.000 0.001 0.000 104 0 150 0
28AUG26 14.50 C 0.000 0.000 0.000 0.001 0.000 112 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 4.552 +0.031 0 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 4.452 +0.042 0 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 4.355 +0.033 0 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 4.255 +0.045 0 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 4.006 +0.027 0 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 3.754 +0.031 0 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 3.507 +0.044 0 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 3.258 +0.043 0 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 3.010 +0.031 0 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 2.759 +0.042 0 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 2.511 +0.044 0 0 1 0
29SEP26 7.00 C 0.000 0.000 0.000 2.262 +0.032 0 0 0 0
29SEP26 7.25 C 0.000 0.000 0.000 2.014 +0.032 0 0 0 0
29SEP26 7.50 C 0.000 0.000 0.000 1.769 +0.045 23 0 2,390 0
29SEP26 7.75 C 0.000 0.000 0.000 1.520 +0.044 20 0 2,531 0
29SEP26 8.00 C 0.000 0.000 0.000 1.273 +0.042 20 0 7,875 0
29SEP26 8.25 C 0.000 0.000 0.000 1.032 +0.040 21 0 12,149 0
29SEP26 8.50 C 0.000 0.000 0.000 0.801 +0.049 20 0 13,696 0
29SEP26 8.75 C 0.551 0.551 0.551 0.589 +0.030 20 30 10,998 +30
29SEP26 9.00 C 0.410 0.410 0.368 0.409 +0.023 20 210 11,368 -7
29SEP26 9.25 C 0.260 0.260 0.230 0.257 +0.003 20 63 8,210 -33
29SEP26 9.50 C 0.170 0.175 0.134 0.160 +0.004 21 362 4,208 +28
29SEP26 9.75 C 0.110 0.110 0.091 0.091 +0.003 21 92 3,500 0
29SEP26 10.00 C 0.052 0.056 0.045 0.047 +0.001 21 118 2,647 -15
29SEP26 10.50 C 0.017 0.017 0.017 0.010 0.000 21 32 739 0
29SEP26 11.00 C 0.000 0.000 0.000 0.002 0.000 21 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 4.372 +0.050 0 0 0 0
29OCT26 5.00 C 0.000 0.000 0.000 4.273 +0.063 46 0 0 0
29OCT26 5.25 C 0.000 0.000 0.000 4.024 +0.045 30 0 0 0
29OCT26 5.50 C 0.000 0.000 0.000 3.775 +0.052 0 0 0 0
29OCT26 5.75 C 0.000 0.000 0.000 3.527 +0.064 34 0 0 0
29OCT26 6.00 C 0.000 0.000 0.000 3.278 +0.063 0 0 0 0
29OCT26 6.25 C 0.000 0.000 0.000 3.030 +0.051 31 0 0 0
29OCT26 6.50 C 0.000 0.000 0.000 2.759 +0.042 0 0 117 0
29OCT26 6.75 C 0.000 0.000 0.000 2.511 +0.044 0 0 151 0
29OCT26 7.00 C 0.000 0.000 0.000 2.262 +0.032 0 0 0 0
29OCT26 7.25 C 0.000 0.000 0.000 2.014 +0.022 0 0 0 0
29OCT26 7.50 C 0.000 0.000 0.000 1.769 +0.024 0 0 102 0
29OCT26 7.75 C 0.000 0.000 0.000 1.523 +0.021 0 0 492 0
29OCT26 8.00 C 0.000 0.000 0.000 1.282 +0.048 0 0 789 0
29OCT26 8.25 C 0.000 0.000 0.000 1.075 +0.035 20 0 814 0
29OCT26 8.50 C 0.000 0.000 0.000 0.860 +0.030 20 0 381 0
29OCT26 8.75 C 0.624 0.664 0.624 0.662 +0.026 20 135 4,857 -71
29OCT26 9.00 C 0.456 0.456 0.456 0.497 +0.024 20 50 1,718 +50
29OCT26 9.25 C 0.000 0.000 0.000 0.353 +0.011 20 0 973 0
29OCT26 9.50 C 0.240 0.250 0.240 0.249 +0.008 21 51 1,002 +26
29OCT26 9.75 C 0.000 0.000 0.000 0.168 +0.004 21 0 791 0
29OCT26 10.00 C 0.117 0.117 0.107 0.107 +0.001 21 660 1,952 0
29OCT26 10.50 C 0.044 0.044 0.044 0.038 -0.001 21 10 337 +10
29OCT26 11.00 C 0.000 0.000 0.000 0.012 -0.001 21 0 240 0
29OCT26 11.50 C 0.000 0.000 0.000 0.003 -0.001 20 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 32 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 3.527 +0.022 0 0 0 0
27NOV26 6.00 C 0.000 0.000 0.000 3.278 +0.055 0 0 0 0
27NOV26 6.25 C 0.000 0.000 0.000 3.030 +0.023 0 0 60 0
27NOV26 6.50 C 0.000 0.000 0.000 2.762 0.000 0 0 0 0
27NOV26 6.75 C 0.000 0.000 0.000 2.515 +0.002 0 0 0 0
27NOV26 7.00 C 0.000 0.000 0.000 2.268 +0.003 0 0 0 0
27NOV26 7.25 C 0.000 0.000 0.000 2.035 +0.043 0 0 0 0
27NOV26 7.50 C 0.000 0.000 0.000 1.789 +0.044 0 0 0 0
27NOV26 7.75 C 0.000 0.000 0.000 1.554 +0.052 0 0 0 0
27NOV26 8.00 C 0.000 0.000 0.000 1.320 +0.051 16 0 0 0
27NOV26 8.25 C 0.000 0.000 0.000 1.127 +0.036 21 0 0 0
27NOV26 8.50 C 0.000 0.000 0.000 0.924 +0.032 21 0 355 0
27NOV26 8.75 C 0.000 0.000 0.000 0.724 +0.027 20 0 940 0
27NOV26 9.00 C 0.000 0.000 0.000 0.566 +0.025 20 0 169 0
27NOV26 9.25 C 0.000 0.000 0.000 0.432 +0.021 20 0 116 0
27NOV26 9.50 C 0.000 0.000 0.000 0.320 +0.009 20 0 212 0
27NOV26 9.75 C 0.000 0.000 0.000 0.236 +0.009 21 0 60 0
27NOV26 10.00 C 0.000 0.000 0.000 0.164 +0.004 21 0 171 0
27NOV26 10.50 C 0.082 0.082 0.082 0.081 +0.004 21 10 240 +10
27NOV26 11.00 C 0.000 0.000 0.000 0.034 +0.001 21 0 236 0
27NOV26 11.50 C 0.000 0.000 0.000 0.013 0.000 21 0 0 0
27NOV26 12.00 C 0.000 0.000 0.000 0.005 0.000 21 0 3 0
27NOV26 12.50 C 0.000 0.000 0.000 0.002 0.000 22 0 0 0
27NOV26 13.00 C 0.000 0.000 0.000 0.001 0.000 22 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 4.458 +0.036 0 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 4.372 +0.049 0 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 4.273 +0.050 0 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 4.024 +0.045 0 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 3.775 +0.012 0 0 30 0
30DEC26 5.75 C 0.000 0.000 0.000 3.527 +0.022 0 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 3.278 +0.044 0 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 3.030 +0.023 0 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 2.773 +0.011 0 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 2.527 +0.014 0 0 421 0
30DEC26 7.00 C 0.000 0.000 0.000 2.287 +0.022 0 0 78 0
30DEC26 7.25 C 0.000 0.000 0.000 2.044 +0.041 0 0 35 0
30DEC26 7.50 C 0.000 0.000 0.000 1.803 +0.048 0 0 2,006 0
30DEC26 7.75 C 0.000 0.000 0.000 1.570 +0.049 18 0 1,804 0
30DEC26 8.00 C 1.320 1.353 1.283 1.353 +0.002 21 240 22,574 +210
30DEC26 8.25 C 0.000 0.000 0.000 1.137 +0.039 21 0 1,194 0
30DEC26 8.50 C 0.000 0.000 0.000 0.937 +0.036 21 0 1,355 0
30DEC26 8.75 C 0.000 0.000 0.000 0.754 +0.026 21 0 357 0
30DEC26 9.00 C 0.612 0.612 0.612 0.602 +0.024 21 13 1,080 -13
30DEC26 9.25 C 0.000 0.000 0.000 0.472 +0.020 21 0 2,494 0
30DEC26 9.50 C 0.330 0.330 0.330 0.361 +0.020 21 2 6,524 0
30DEC26 9.75 C 0.282 0.287 0.282 0.268 +0.017 21 75 1,678 +75
30DEC26 10.00 C 0.210 0.216 0.210 0.195 +0.013 21 75 1,443 0
30DEC26 10.50 C 0.000 0.000 0.000 0.097 +0.008 21 0 4,132 0
30DEC26 11.00 C 0.000 0.000 0.000 0.045 +0.004 21 0 428 0
30DEC26 11.50 C 0.000 0.000 0.000 0.020 +0.002 21 0 330 0
30DEC26 12.00 C 0.000 0.000 0.000 0.008 +0.001 21 0 434 0
30DEC26 12.50 C 0.000 0.000 0.000 0.004 +0.001 22 0 20 0
30DEC26 13.00 C 0.000 0.000 0.000 0.002 +0.001 22 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 26 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 4.372 +0.049 0 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 4.273 +0.048 0 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 4.024 +0.045 0 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 3.775 +0.012 0 0 0 0
30MAR27 5.75 C 0.000 0.000 0.000 3.527 +0.022 0 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 3.278 +0.005 0 0 21 0
30MAR27 6.25 C 0.000 0.000 0.000 3.030 +0.023 0 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 2.779 +0.017 0 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 2.537 +0.024 0 0 121 0
30MAR27 7.00 C 0.000 0.000 0.000 2.290 +0.014 0 0 436 0
30MAR27 7.25 C 0.000 0.000 0.000 2.054 +0.038 0 0 318 0
30MAR27 7.50 C 0.000 0.000 0.000 1.824 +0.037 19 0 501 0
30MAR27 7.75 C 0.000 0.000 0.000 1.603 +0.043 21 0 425 0
30MAR27 8.00 C 0.000 0.000 0.000 1.393 +0.039 21 0 3,375 0
30MAR27 8.25 C 1.187 1.190 1.187 1.216 +0.023 22 75 3,260 +75
30MAR27 8.50 C 0.000 0.000 0.000 1.008 -0.001 21 0 7,628 0
30MAR27 8.75 C 0.000 0.000 0.000 0.854 +0.024 21 0 1,051 0
30MAR27 9.00 C 0.000 0.000 0.000 0.716 +0.025 21 0 2,631 0
30MAR27 9.25 C 0.000 0.000 0.000 0.593 +0.021 21 0 1,452 0
30MAR27 9.50 C 0.000 0.000 0.000 0.484 +0.017 21 0 8,761 0
30MAR27 9.75 C 0.000 0.000 0.000 0.390 +0.013 21 0 1,169 0
30MAR27 10.00 C 0.000 0.000 0.000 0.310 +0.009 21 0 684 0
30MAR27 10.50 C 0.000 0.000 0.000 0.194 +0.007 21 0 195 0
30MAR27 11.00 C 0.000 0.000 0.000 0.115 +0.003 21 0 160 0
30MAR27 11.50 C 0.000 0.000 0.000 0.068 +0.002 21 0 70 0
30MAR27 12.00 C 0.000 0.000 0.000 0.039 +0.002 21 0 20 0
30MAR27 12.50 C 0.000 0.000 0.000 0.021 +0.001 21 0 0 0
30MAR27 13.00 C 0.000 0.000 0.000 0.011 0.000 21 0 30 0
30MAR27 13.50 C 0.000 0.000 0.000 0.006 0.000 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 0.000 21 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 4.372 +0.048 0 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 4.273 +0.048 0 0 30 0
29JUN27 5.25 C 0.000 0.000 0.000 4.024 +0.045 0 0 31 0
29JUN27 5.50 C 0.000 0.000 0.000 3.775 +0.012 0 0 30 0
29JUN27 5.75 C 0.000 0.000 0.000 3.527 +0.022 0 0 30 0
29JUN27 6.00 C 0.000 0.000 0.000 3.278 +0.005 0 0 0 0
29JUN27 6.25 C 0.000 0.000 0.000 3.030 +0.023 0 0 0 0
29JUN27 6.50 C 0.000 0.000 0.000 2.782 +0.020 0 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 2.543 +0.030 0 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 2.312 +0.036 19 0 141 0
29JUN27 7.25 C 0.000 0.000 0.000 2.088 +0.036 21 0 20 0
29JUN27 7.50 C 0.000 0.000 0.000 1.874 +0.037 21 0 90 0
29JUN27 7.75 C 0.000 0.000 0.000 1.674 +0.046 22 0 146 0
29JUN27 8.00 C 0.000 0.000 0.000 1.482 +0.041 22 0 127 0
29JUN27 8.25 C 0.000 0.000 0.000 1.296 +0.032 21 0 94 0
29JUN27 8.50 C 0.000 0.000 0.000 1.117 +0.033 21 0 153 0
29JUN27 8.75 C 0.000 0.000 0.000 0.975 +0.025 21 0 589 0
29JUN27 9.00 C 0.873 0.873 0.844 0.842 +0.023 21 75 441 +75
29JUN27 9.25 C 0.723 0.732 0.723 0.723 +0.021 21 709 1,060 +709
29JUN27 9.50 C 0.620 0.620 0.620 0.620 +0.021 21 2 1,337 +2
29JUN27 9.75 C 0.518 0.518 0.518 0.523 +0.019 21 4 4,526 +4
29JUN27 10.00 C 0.000 0.000 0.000 0.443 +0.019 21 0 3,052 0
29JUN27 10.50 C 0.000 0.000 0.000 0.307 +0.016 21 0 329 0
29JUN27 11.00 C 0.000 0.000 0.000 0.207 +0.010 21 0 385 0
29JUN27 11.50 C 0.000 0.000 0.000 0.138 +0.007 21 0 203 0
29JUN27 12.00 C 0.000 0.000 0.000 0.091 +0.006 21 0 855 0
29JUN27 12.50 C 0.000 0.000 0.000 0.058 +0.004 21 0 80 0
29JUN27 13.00 C 0.000 0.000 0.000 0.037 +0.003 21 0 0 0
29JUN27 13.50 C 0.000 0.000 0.000 0.023 +0.002 21 0 0 0
29JUN27 14.00 C 0.000 0.000 0.000 0.014 +0.001 21 0 124 0
29JUN27 14.50 C 0.000 0.000 0.000 0.009 +0.001 21 0 0 0
TOTAL CALL 3,943 236,580 +775
28AUG26 4.90 P 0.000 0.000 0.000 0.001 0.000 162 0 0 0
28AUG26 5.00 P 0.000 0.000 0.000 0.001 0.000 158 0 0 0
28AUG26 5.25 P 0.000 0.000 0.000 0.001 0.000 146 0 0 0
28AUG26 5.50 P 0.000 0.000 0.000 0.001 0.000 134 0 0 0
28AUG26 5.75 P 0.000 0.000 0.000 0.001 0.000 124 0 0 0
28AUG26 6.00 P 0.000 0.000 0.000 0.001 0.000 113 0 100 0
28AUG26 6.25 P 0.000 0.000 0.000 0.001 0.000 103 0 0 0
28AUG26 6.50 P 0.000 0.000 0.000 0.001 0.000 94 0 600 0
28AUG26 6.75 P 0.000 0.000 0.000 0.001 0.000 84 0 530 0
28AUG26 7.00 P 0.000 0.000 0.000 0.001 0.000 75 0 5,378 0
28AUG26 7.25 P 0.000 0.000 0.000 0.001 0.000 67 0 5,558 0
28AUG26 7.50 P 0.000 0.000 0.000 0.001 0.000 58 0 5,846 0
28AUG26 7.75 P 0.000 0.000 0.000 0.001 0.000 50 0 2,717 0
28AUG26 8.00 P 0.000 0.000 0.000 0.001 0.000 42 0 11,064 0
28AUG26 8.25 P 0.000 0.000 0.000 0.001 0.000 34 0 7,163 0
28AUG26 8.50 P 0.005 0.005 0.005 0.001 0.000 26 240 5,711 -240
28AUG26 8.75 P 0.010 0.010 0.008 0.003 -0.005 21 112 12,230 -20
28AUG26 9.00 P 0.044 0.044 0.028 0.025 -0.019 21 98 7,114 +48
28AUG26 9.25 P 0.105 0.142 0.105 0.105 -0.034 20 78 2,103 +78
28AUG26 9.50 P 0.280 0.280 0.280 0.274 -0.049 20 40 225 +40
28AUG26 9.75 P 0.000 0.000 0.000 0.506 -0.046 20 0 0 0
28AUG26 10.00 P 0.000 0.000 0.000 0.755 -0.045 0 0 45 0
28AUG26 10.50 P 0.000 0.000 0.000 1.258 -0.042 46 0 0 0
28AUG26 11.00 P 0.000 0.000 0.000 1.758 -0.042 60 0 0 0
28AUG26 11.50 P 0.000 0.000 0.000 2.258 -0.042 73 0 0 0
28AUG26 12.00 P 0.000 0.000 0.000 2.759 -0.041 87 0 0 0
28AUG26 12.50 P 0.000 0.000 0.000 3.258 -0.042 96 0 0 0
28AUG26 13.00 P 0.000 0.000 0.000 3.758 -0.042 107 0 0 0
28AUG26 13.50 P 0.000 0.000 0.000 4.258 -0.042 117 0 0 0
28AUG26 14.00 P 0.000 0.000 0.000 4.758 -0.042 127 0 0 0
28AUG26 14.50 P 0.000 0.000 0.000 5.258 -0.042 136 0 0 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 73 0 5 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 71 0 21 0
29SEP26 4.90 P 0.000 0.000 0.000 0.001 0.000 69 0 28 0
29SEP26 5.00 P 0.000 0.000 0.000 0.001 0.000 67 0 30 0
29SEP26 5.25 P 0.000 0.000 0.000 0.001 0.000 62 0 10 0
29SEP26 5.50 P 0.000 0.000 0.000 0.001 0.000 57 0 374 0
29SEP26 5.75 P 0.000 0.000 0.000 0.001 0.000 52 0 100 0
29SEP26 6.00 P 0.000 0.000 0.000 0.001 0.000 48 0 1,264 0
29SEP26 6.25 P 0.000 0.000 0.000 0.001 0.000 44 0 1,126 0
29SEP26 6.50 P 0.000 0.000 0.000 0.001 0.000 40 0 2,843 0
29SEP26 6.75 P 0.000 0.000 0.000 0.001 0.000 36 0 3,711 0
29SEP26 7.00 P 0.000 0.000 0.000 0.001 0.000 32 0 26,627 0
29SEP26 7.25 P 0.000 0.000 0.000 0.001 0.000 28 0 6,976 0
29SEP26 7.50 P 0.007 0.007 0.003 0.001 0.000 25 185 17,670 -20
29SEP26 7.75 P 0.007 0.007 0.006 0.001 -0.001 21 74 7,094 0
29SEP26 8.00 P 0.015 0.015 0.012 0.004 -0.001 21 20 10,360 -20
29SEP26 8.25 P 0.020 0.020 0.020 0.011 -0.005 21 36 3,766 -36
29SEP26 8.50 P 0.046 0.046 0.038 0.030 -0.010 21 839 17,816 +805
29SEP26 8.75 P 0.072 0.081 0.071 0.070 -0.017 21 239 7,653 -120
29SEP26 9.00 P 0.154 0.171 0.137 0.138 -0.025 21 652 5,713 +33
29SEP26 9.25 P 0.269 0.278 0.243 0.250 -0.022 21 280 6,435 +180
29SEP26 9.50 P 0.000 0.000 0.000 0.396 -0.037 21 0 2,487 0
29SEP26 9.75 P 0.000 0.000 0.000 0.581 -0.048 22 0 1,495 0
29SEP26 10.00 P 0.000 0.000 0.000 0.780 -0.043 21 0 230 0
29SEP26 10.50 P 0.000 0.000 0.000 1.258 -0.081 23 0 0 0
29SEP26 11.00 P 0.000 0.000 0.000 1.758 -0.042 30 0 0 0
29SEP26 11.50 P 0.000 0.000 0.000 2.258 -0.042 36 0 0 0
29SEP26 12.00 P 0.000 0.000 0.000 2.759 -0.041 42 0 0 0
29SEP26 12.50 P 0.000 0.000 0.000 3.258 -0.042 47 0 0 0
29SEP26 13.00 P 0.000 0.000 0.000 3.758 -0.042 52 0 0 0
29SEP26 13.50 P 0.000 0.000 0.000 4.258 -0.042 57 0 0 0
29SEP26 14.00 P 0.000 0.000 0.000 4.758 -0.042 62 0 0 0
29SEP26 14.50 P 0.000 0.000 0.000 5.258 -0.042 66 0 0 0
29OCT26 4.90 P 0.000 0.000 0.000 0.001 0.000 52 0 0 0
29OCT26 5.00 P 0.000 0.000 0.000 0.001 0.000 50 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 43 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 36 0 93 0
29OCT26 6.25 P 0.000 0.000 0.000 0.001 0.000 33 0 321 0
29OCT26 6.50 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29OCT26 6.75 P 0.000 0.000 0.000 0.001 0.000 27 0 300 0
29OCT26 7.00 P 0.007 0.007 0.007 0.001 0.000 24 10 616 -10
29OCT26 7.25 P 0.000 0.000 0.000 0.001 -0.001 21 0 273 0
29OCT26 7.50 P 0.000 0.000 0.000 0.003 -0.001 21 0 3,014 0
29OCT26 7.75 P 0.000 0.000 0.000 0.007 -0.002 21 0 1,477 0
29OCT26 8.00 P 0.029 0.029 0.029 0.016 -0.006 20 80 1,705 -50
29OCT26 8.25 P 0.046 0.046 0.045 0.036 -0.010 21 35 2,215 +35
29OCT26 8.50 P 0.080 0.080 0.079 0.071 -0.015 21 20 11,537 -10
29OCT26 8.75 P 0.000 0.000 0.000 0.127 -0.020 21 0 2,364 0
29OCT26 9.00 P 0.231 0.231 0.213 0.212 -0.020 21 92 1,849 +92
29OCT26 9.25 P 0.351 0.351 0.320 0.324 -0.028 21 115 683 +115
29OCT26 9.50 P 0.479 0.479 0.479 0.467 -0.034 21 1 196 +1
29OCT26 9.75 P 0.648 0.648 0.648 0.643 -0.023 22 30 30 +30
29OCT26 10.00 P 0.000 0.000 0.000 0.818 -0.044 20 0 0 0
29OCT26 10.50 P 0.000 0.000 0.000 1.295 -0.047 25 0 0 0
29OCT26 11.00 P 0.000 0.000 0.000 1.774 -0.026 28 0 0 0
29OCT26 11.50 P 0.000 0.000 0.000 2.284 -0.036 36 0 0 0
29OCT26 12.00 P 0.000 0.000 0.000 2.784 -0.037 41 0 0 0
29OCT26 12.50 P 0.000 0.000 0.000 3.283 -0.017 45 0 0 0
29OCT26 13.00 P 0.000 0.000 0.000 3.784 -0.035 50 0 0 0
29OCT26 13.50 P 0.000 0.000 0.000 4.284 -0.036 55 0 0 0
29OCT26 14.00 P 0.000 0.000 0.000 4.784 -0.035 59 0 0 0
29OCT26 14.50 P 0.000 0.000 0.000 5.284 -0.034 62 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 28 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 23 0 0 0
27NOV26 7.00 P 0.000 0.000 0.000 0.002 0.000 22 0 0 0
27NOV26 7.25 P 0.000 0.000 0.000 0.004 -0.001 21 0 410 0
27NOV26 7.50 P 0.000 0.000 0.000 0.009 -0.002 21 0 635 0
27NOV26 7.75 P 0.000 0.000 0.000 0.020 -0.003 21 0 284 0
27NOV26 8.00 P 0.052 0.052 0.052 0.039 -0.005 21 15 320 0
27NOV26 8.25 P 0.080 0.082 0.080 0.070 -0.008 21 150 435 -40
27NOV26 8.50 P 0.131 0.131 0.131 0.118 -0.012 21 50 214 +10
27NOV26 8.75 P 0.000 0.000 0.000 0.186 -0.016 21 0 387 0
27NOV26 9.00 P 0.306 0.306 0.306 0.277 -0.020 21 4 346 0
27NOV26 9.25 P 0.000 0.000 0.000 0.392 -0.028 22 0 314 0
27NOV26 9.50 P 0.574 0.574 0.542 0.535 -0.028 22 87 357 +87
27NOV26 9.75 P 0.704 0.704 0.704 0.695 -0.020 22 30 30 +30
27NOV26 10.00 P 0.000 0.000 0.000 0.865 -0.063 21 0 0 0
27NOV26 10.50 P 0.000 0.000 0.000 1.323 -0.042 25 0 0 0
27NOV26 11.00 P 0.000 0.000 0.000 1.794 -0.043 28 0 0 0
27NOV26 11.50 P 0.000 0.000 0.000 2.284 -0.036 31 0 0 0
27NOV26 12.00 P 0.000 0.000 0.000 2.784 -0.037 36 0 0 0
27NOV26 12.50 P 0.000 0.000 0.000 3.283 -0.017 40 0 0 0
27NOV26 13.00 P 0.000 0.000 0.000 3.784 -0.035 44 0 0 0
27NOV26 13.50 P 0.000 0.000 0.000 4.284 -0.036 47 0 0 0
27NOV26 14.00 P 0.000 0.000 0.000 4.784 -0.035 51 0 0 0
27NOV26 14.50 P 0.000 0.000 0.000 5.284 -0.034 54 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.001 0.000 38 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 30 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 0.000 0.000 0.000 0.001 0.000 25 0 1,124 0
30DEC26 6.25 P 0.000 0.000 0.000 0.001 0.000 23 0 986 0
30DEC26 6.50 P 0.013 0.013 0.013 0.002 0.000 22 231 1,385 -219
30DEC26 6.75 P 0.017 0.017 0.017 0.004 0.000 22 148 1,944 -148
30DEC26 7.00 P 0.023 0.023 0.023 0.007 -0.001 21 5 19,478 -5
30DEC26 7.25 P 0.027 0.027 0.027 0.015 -0.002 21 200 2,771 +200
30DEC26 7.50 P 0.042 0.042 0.042 0.030 -0.002 21 10 2,963 +10
30DEC26 7.75 P 0.065 0.065 0.065 0.053 -0.004 21 380 3,504 +180
30DEC26 8.00 P 0.090 0.091 0.089 0.089 -0.007 21 260 7,318 +140
30DEC26 8.25 P 0.000 0.000 0.000 0.136 -0.009 21 0 3,872 0
30DEC26 8.50 P 0.000 0.000 0.000 0.203 -0.014 21 0 3,364 0
30DEC26 8.75 P 0.285 0.285 0.285 0.285 -0.018 20 22 2,609 0
30DEC26 9.00 P 0.413 0.413 0.391 0.392 -0.023 20 50 1,638 +10
30DEC26 9.25 P 0.524 0.530 0.519 0.526 -0.020 20 317 1,033 0
30DEC26 9.50 P 0.680 0.680 0.680 0.680 -0.021 20 30 305 -30
30DEC26 9.75 P 0.000 0.000 0.000 0.842 -0.048 20 0 90 0
30DEC26 10.00 P 0.000 0.000 0.000 1.047 -0.034 21 0 174 0
30DEC26 10.50 P 0.000 0.000 0.000 1.468 -0.040 21 0 0 0
30DEC26 11.00 P 0.000 0.000 0.000 1.919 -0.046 21 0 0 0
30DEC26 11.50 P 0.000 0.000 0.000 2.396 -0.041 22 0 12 0
30DEC26 12.00 P 0.000 0.000 0.000 2.877 -0.040 20 0 0 0
30DEC26 12.50 P 0.000 0.000 0.000 3.367 -0.035 0 0 0 0
30DEC26 13.00 P 0.000 0.000 0.000 3.834 -0.058 0 0 0 0
30DEC26 13.50 P 0.000 0.000 0.000 4.356 -0.029 0 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 4.851 -0.028 0 0 0 0
30DEC26 14.50 P 0.000 0.000 0.000 5.347 -0.027 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 0.000 21 0 324 0
30MAR27 6.00 P 0.000 0.000 0.000 0.002 -0.001 21 0 585 0
30MAR27 6.25 P 0.000 0.000 0.000 0.004 -0.001 21 0 700 0
30MAR27 6.50 P 0.000 0.000 0.000 0.008 -0.002 21 0 661 0
30MAR27 6.75 P 0.000 0.000 0.000 0.016 -0.002 21 0 951 0
30MAR27 7.00 P 0.000 0.000 0.000 0.028 -0.003 21 0 2,162 0
30MAR27 7.25 P 0.000 0.000 0.000 0.047 -0.004 21 0 1,737 0
30MAR27 7.50 P 0.000 0.000 0.000 0.074 -0.007 21 0 938 0
30MAR27 7.75 P 0.000 0.000 0.000 0.112 -0.009 21 0 727 0
30MAR27 8.00 P 0.000 0.000 0.000 0.161 -0.008 21 0 4,419 0
30MAR27 8.25 P 0.234 0.234 0.234 0.220 -0.013 21 2 7,348 +2
30MAR27 8.50 P 0.000 0.000 0.000 0.295 -0.015 20 0 8,437 0
30MAR27 8.75 P 0.000 0.000 0.000 0.389 -0.018 20 0 3,189 0
30MAR27 9.00 P 0.000 0.000 0.000 0.499 -0.021 20 0 807 0
30MAR27 9.25 P 0.000 0.000 0.000 0.627 -0.027 20 0 1,342 0
30MAR27 9.50 P 0.000 0.000 0.000 0.773 -0.028 20 0 1 0
30MAR27 9.75 P 0.000 0.000 0.000 0.932 -0.055 20 0 1,219 0
30MAR27 10.00 P 0.000 0.000 0.000 1.131 -0.036 21 0 542 0
30MAR27 10.50 P 0.000 0.000 0.000 1.538 -0.029 21 0 0 0
30MAR27 11.00 P 0.000 0.000 0.000 1.973 -0.037 22 0 160 0
30MAR27 11.50 P 0.000 0.000 0.000 2.436 -0.041 23 0 48 0
30MAR27 12.00 P 0.000 0.000 0.000 2.909 -0.042 23 0 30 0
30MAR27 12.50 P 0.000 0.000 0.000 3.392 -0.035 24 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 3.879 -0.038 25 0 0 0
30MAR27 13.50 P 0.000 0.000 0.000 4.364 -0.039 23 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 4.862 -0.035 26 0 0 0
30MAR27 14.50 P 0.000 0.000 0.000 5.357 -0.035 28 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 0.000 21 0 0 0
29JUN27 5.50 P 0.000 0.000 0.000 0.002 0.000 21 0 70 0
29JUN27 5.75 P 0.000 0.000 0.000 0.004 0.000 21 0 130 0
29JUN27 6.00 P 0.000 0.000 0.000 0.008 0.000 21 0 722 0
29JUN27 6.25 P 0.000 0.000 0.000 0.013 -0.001 21 0 647 0
29JUN27 6.50 P 0.000 0.000 0.000 0.023 0.000 21 0 540 0
29JUN27 6.75 P 0.000 0.000 0.000 0.037 -0.001 21 0 620 0
29JUN27 7.00 P 0.000 0.000 0.000 0.057 -0.003 21 0 996 0
29JUN27 7.25 P 0.000 0.000 0.000 0.086 -0.003 21 0 879 0
29JUN27 7.50 P 0.000 0.000 0.000 0.123 -0.005 21 0 508 0
29JUN27 7.75 P 0.000 0.000 0.000 0.172 -0.005 21 0 945 0
29JUN27 8.00 P 0.000 0.000 0.000 0.225 -0.008 21 0 610 0
29JUN27 8.25 P 0.290 0.290 0.290 0.292 -0.011 21 61 976 +61
29JUN27 8.50 P 0.397 0.397 0.376 0.375 -0.017 20 30 265 -10
29JUN27 8.75 P 0.000 0.000 0.000 0.474 -0.018 20 0 3,638 0
29JUN27 9.00 P 0.000 0.000 0.000 0.587 -0.021 20 0 1,350 0
29JUN27 9.25 P 0.715 0.715 0.699 0.716 -0.022 20 906 1,266 +604
29JUN27 9.50 P 0.845 0.845 0.845 0.858 -0.026 20 302 315 +302
29JUN27 9.75 P 1.006 1.006 1.006 1.005 -0.054 20 303 352 +302
29JUN27 10.00 P 1.250 1.250 1.250 1.202 -0.014 21 40 40 0
29JUN27 10.50 P 0.000 0.000 0.000 1.585 -0.025 21 0 0 0
29JUN27 11.00 P 0.000 0.000 0.000 2.002 -0.032 21 0 60 0
29JUN27 11.50 P 0.000 0.000 0.000 2.457 -0.025 22 0 0 0
29JUN27 12.00 P 0.000 0.000 0.000 2.920 -0.031 22 0 0 0
29JUN27 12.50 P 0.000 0.000 0.000 3.397 -0.032 22 0 0 0
29JUN27 13.00 P 0.000 0.000 0.000 3.881 -0.036 23 0 0 0
29JUN27 13.50 P 0.000 0.000 0.000 4.372 -0.033 24 0 0 0
29JUN27 14.00 P 0.000 0.000 0.000 4.865 -0.032 25 0 0 0
29JUN27 14.50 P 0.000 0.000 0.000 5.357 -0.035 25 0 0 0
TOTAL PUT 6,909 327,384 +2,417
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 3.078 -0.005 131 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 2.978 -0.005 124 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 2.882 0.000 152 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 2.781 -0.001 141 0 0 0
28AUG26 4.80 C 0.000 0.000 0.000 2.681 -0.003 135 0 0 0
28AUG26 4.90 C 0.000 0.000 0.000 2.581 -0.003 129 0 0 0
28AUG26 5.00 C 0.000 0.000 0.000 2.481 -0.002 123 0 0 0
28AUG26 5.25 C 0.000 0.000 0.000 2.231 -0.002 109 0 0 0
28AUG26 5.50 C 0.000 0.000 0.000 1.979 -0.004 83 0 0 0
28AUG26 5.75 C 0.000 0.000 0.000 1.731 -0.002 82 0 0 0
28AUG26 6.00 C 0.000 0.000 0.000 1.482 -0.003 73 0 30 0
28AUG26 6.25 C 0.000 0.000 0.000 1.231 +0.002 58 0 990 0
28AUG26 6.50 C 0.985 0.985 0.985 0.979 0.000 37 30 1,369 -30
28AUG26 6.75 C 0.000 0.000 0.000 0.751 0.000 54 0 4,211 0
28AUG26 7.00 C 0.510 0.510 0.510 0.484 -0.004 28 190 8,168 -190
28AUG26 7.25 C 0.320 0.320 0.258 0.254 +0.007 24 316 4,408 -306
28AUG26 7.50 C 0.113 0.134 0.071 0.082 -0.003 22 2,109 6,786 +341
28AUG26 7.75 C 0.019 0.019 0.019 0.014 -0.004 22 50 3,415 -50
28AUG26 8.00 C 0.000 0.000 0.000 0.002 0.000 23 0 2,528 0
28AUG26 8.25 C 0.000 0.000 0.000 0.001 0.000 30 0 653 0
28AUG26 8.50 C 0.000 0.000 0.000 0.001 0.000 37 0 1,320 0
28AUG26 8.75 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
28AUG26 9.00 C 0.000 0.000 0.000 0.001 0.000 52 0 0 0
28AUG26 9.25 C 0.000 0.000 0.000 0.001 0.000 59 0 1,020 0
28AUG26 9.50 C 0.000 0.000 0.000 0.001 0.000 65 0 0 0
28AUG26 9.75 C 0.000 0.000 0.000 0.001 0.000 71 0 0 0
28AUG26 10.00 C 0.000 0.000 0.000 0.001 0.000 77 0 0 0
28AUG26 10.50 C 0.000 0.000 0.000 0.001 0.000 89 0 0 0
28AUG26 11.00 C 0.000 0.000 0.000 0.001 0.000 99 0 0 0
28AUG26 11.50 C 0.000 0.000 0.000 0.001 0.000 110 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 3.485 -0.003 0 0 3 0
29SEP26 4.10 C 0.000 0.000 0.000 3.384 -0.004 0 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 3.284 -0.005 0 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 3.186 -0.006 0 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 3.086 -0.003 0 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 2.985 -0.005 0 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 2.888 -0.002 0 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 2.789 -0.001 0 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 2.688 -0.003 0 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 2.588 -0.003 0 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 2.485 +0.002 0 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 2.238 -0.005 0 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 1.991 -0.006 0 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 1.742 -0.003 0 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 1.491 -0.006 0 0 120 0
29SEP26 6.25 C 0.000 0.000 0.000 1.248 +0.012 26 0 17,783 0
29SEP26 6.50 C 1.010 1.010 1.010 1.011 +0.012 27 46 13,681 +46
29SEP26 6.75 C 0.795 0.795 0.795 0.759 -0.002 20 8 7,204 0
29SEP26 7.00 C 0.000 0.000 0.000 0.543 -0.005 21 10 4,896 +10
29SEP26 7.25 C 0.373 0.373 0.353 0.353 -0.002 21 120 15,382 +100
29SEP26 7.50 C 0.220 0.220 0.199 0.202 +0.001 20 532 6,424 +300
29SEP26 7.75 C 0.133 0.142 0.103 0.106 -0.007 20 776 3,805 +257
29SEP26 8.00 C 0.058 0.060 0.058 0.050 -0.003 21 40 2,419 0
29SEP26 8.25 C 0.000 0.000 0.000 0.021 -0.001 21 0 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 0.000 0.000 0.000 0.003 0.000 21 0 470 0
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 30 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 42 0 0 0
29SEP26 11.50 C 0.000 0.000 0.000 0.001 0.000 46 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 3.096 +0.007 0 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 2.997 +0.007 0 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 2.897 +0.007 0 0 0 0
29OCT26 4.70 C 0.000 0.000 0.000 2.798 +0.008 0 0 0 0
29OCT26 4.80 C 0.000 0.000 0.000 2.699 +0.008 0 0 0 0
29OCT26 4.90 C 0.000 0.000 0.000 2.600 +0.009 0 0 0 0
29OCT26 5.00 C 0.000 0.000 0.000 2.501 +0.013 0 0 0 0
29OCT26 5.25 C 0.000 0.000 0.000 2.253 +0.010 0 0 0 0
29OCT26 5.50 C 0.000 0.000 0.000 2.003 +0.006 0 0 0 0
29OCT26 5.75 C 1.756 1.756 1.756 1.756 +0.008 0 5 5 0
29OCT26 6.00 C 0.000 0.000 0.000 1.514 +0.010 25 0 0 0
29OCT26 6.25 C 1.270 1.270 1.270 1.270 +0.007 23 10 90 -10
29OCT26 6.50 C 0.000 0.000 0.000 1.027 -0.004 21 0 606 0
29OCT26 6.75 C 0.806 0.806 0.806 0.806 -0.003 21 10 351 -10
29OCT26 7.00 C 0.000 0.000 0.000 0.597 -0.002 21 0 152 0
29OCT26 7.25 C 0.422 0.422 0.421 0.411 -0.014 20 1,500 915 -800
29OCT26 7.50 C 0.000 0.000 0.000 0.275 -0.014 20 0 530 0
29OCT26 7.75 C 0.174 0.174 0.172 0.174 -0.013 20 50 335 +4
29OCT26 8.00 C 0.000 0.000 0.000 0.109 -0.007 21 0 458 0
29OCT26 8.25 C 0.000 0.000 0.000 0.061 -0.009 21 0 110 0
29OCT26 8.50 C 0.000 0.000 0.000 0.032 -0.007 21 0 195 0
29OCT26 8.75 C 0.000 0.000 0.000 0.016 -0.004 21 0 122 0
29OCT26 9.00 C 0.000 0.000 0.000 0.008 -0.002 21 0 30 0
29OCT26 9.25 C 0.000 0.000 0.000 0.004 -0.001 21 0 0 0
29OCT26 9.50 C 0.000 0.000 0.000 0.002 -0.001 22 0 20 0
29OCT26 9.75 C 0.000 0.000 0.000 0.001 0.000 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 28 0 0 0
29OCT26 11.00 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29OCT26 11.50 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
27NOV26 4.70 C 0.000 0.000 0.000 2.809 +0.010 0 0 0 0
27NOV26 4.80 C 0.000 0.000 0.000 2.710 +0.011 0 0 0 0
27NOV26 4.90 C 0.000 0.000 0.000 2.611 +0.012 0 0 0 0
27NOV26 5.00 C 0.000 0.000 0.000 2.513 +0.014 0 0 0 0
27NOV26 5.25 C 0.000 0.000 0.000 2.264 +0.011 0 0 0 0
27NOV26 5.50 C 0.000 0.000 0.000 2.016 +0.011 0 0 0 0
27NOV26 5.75 C 0.000 0.000 0.000 1.767 -0.010 0 0 0 0
27NOV26 6.00 C 0.000 0.000 0.000 1.525 -0.011 19 0 0 0
27NOV26 6.25 C 0.000 0.000 0.000 1.288 -0.011 21 0 0 0
27NOV26 6.50 C 0.000 0.000 0.000 1.069 +0.004 23 0 0 0
27NOV26 6.75 C 0.000 0.000 0.000 0.860 +0.007 23 0 634 0
27NOV26 7.00 C 0.636 0.650 0.636 0.651 -0.002 21 4,100 2,884 -1,588
27NOV26 7.25 C 0.000 0.000 0.000 0.493 +0.006 21 0 334 0
27NOV26 7.50 C 0.394 0.394 0.350 0.361 +0.011 22 45 974 +15
27NOV26 7.75 C 0.000 0.000 0.000 0.256 +0.010 22 0 17 0
27NOV26 8.00 C 0.000 0.000 0.000 0.176 +0.007 22 0 59 0
27NOV26 8.25 C 0.000 0.000 0.000 0.117 +0.003 22 0 231 0
27NOV26 8.50 C 0.000 0.000 0.000 0.075 +0.003 22 0 100 0
27NOV26 8.75 C 0.000 0.000 0.000 0.050 +0.006 23 0 45 0
27NOV26 9.00 C 0.000 0.000 0.000 0.030 +0.004 23 0 21 0
27NOV26 9.25 C 0.000 0.000 0.000 0.018 +0.003 23 0 23 0
27NOV26 9.50 C 0.000 0.000 0.000 0.010 +0.001 23 0 0 0
27NOV26 9.75 C 0.000 0.000 0.000 0.006 +0.001 23 0 0 0
27NOV26 10.00 C 0.000 0.000 0.000 0.004 +0.001 23 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 3.320 +0.012 51 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 3.220 +0.011 48 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 3.121 +0.010 47 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 3.023 +0.011 46 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 2.924 +0.011 44 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 2.825 +0.011 43 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 2.725 +0.010 40 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 2.626 +0.010 39 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 2.528 +0.011 38 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 2.282 +0.010 35 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 2.036 +0.008 32 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 1.791 +0.004 29 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 1.553 +0.005 27 0 182 0
30DEC26 6.25 C 0.000 0.000 0.000 1.317 +0.004 25 0 1,172 0
30DEC26 6.50 C 0.000 0.000 0.000 1.069 -0.004 21 0 3,503 0
30DEC26 6.75 C 0.000 0.000 0.000 0.860 -0.004 21 0 2,202 0
30DEC26 7.00 C 0.000 0.000 0.000 0.670 -0.012 21 0 1,223 0
30DEC26 7.25 C 0.000 0.000 0.000 0.511 -0.016 21 0 1,539 0
30DEC26 7.50 C 0.441 0.441 0.441 0.380 -0.011 22 30 807 +30
30DEC26 7.75 C 0.000 0.000 0.000 0.273 -0.009 22 0 886 0
30DEC26 8.00 C 0.000 0.000 0.000 0.189 -0.008 22 0 4,791 0
30DEC26 8.25 C 0.000 0.000 0.000 0.126 -0.007 21 0 699 0
30DEC26 8.50 C 0.120 0.120 0.120 0.082 -0.006 21 20 182 0
30DEC26 8.75 C 0.000 0.000 0.000 0.052 -0.005 21 0 248 0
30DEC26 9.00 C 0.000 0.000 0.000 0.032 -0.004 21 0 186 0
30DEC26 9.25 C 0.000 0.000 0.000 0.019 -0.003 21 0 30 0
30DEC26 9.50 C 0.000 0.000 0.000 0.012 -0.001 21 0 5 0
30DEC26 9.75 C 0.000 0.000 0.000 0.007 -0.001 21 0 0 0
30DEC26 10.00 C 0.000 0.000 0.000 0.004 -0.001 21 0 0 0
30DEC26 10.50 C 0.000 0.000 0.000 0.002 0.000 23 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 3.223 +0.011 43 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 3.125 +0.012 42 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 3.025 +0.011 40 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 2.926 +0.011 38 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 2.827 +0.011 37 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 2.729 +0.012 36 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 2.630 +0.012 35 0 1 0
30MAR27 5.00 C 0.000 0.000 0.000 2.531 +0.012 33 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 2.283 +0.008 30 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 2.042 +0.006 28 0 1 0
30MAR27 5.75 C 0.000 0.000 0.000 1.804 +0.006 27 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 1.572 +0.005 26 0 96 0
30MAR27 6.25 C 0.000 0.000 0.000 1.346 +0.001 24 0 45 0
30MAR27 6.50 C 0.000 0.000 0.000 1.112 -0.003 22 0 292 0
30MAR27 6.75 C 0.000 0.000 0.000 0.921 -0.004 22 0 365 0
30MAR27 7.00 C 0.000 0.000 0.000 0.748 -0.016 21 0 2,449 0
30MAR27 7.25 C 0.000 0.000 0.000 0.605 -0.015 22 0 708 0
30MAR27 7.50 C 0.000 0.000 0.000 0.483 -0.014 22 0 2,067 0
30MAR27 7.75 C 0.000 0.000 0.000 0.383 -0.011 22 0 454 0
30MAR27 8.00 C 0.000 0.000 0.000 0.301 -0.006 22 0 323 0
30MAR27 8.25 C 0.000 0.000 0.000 0.231 -0.005 22 0 103 0
30MAR27 8.50 C 0.180 0.180 0.180 0.174 -0.005 22 51 211 +51
30MAR27 8.75 C 0.000 0.000 0.000 0.130 -0.004 22 0 430 0
30MAR27 9.00 C 0.000 0.000 0.000 0.095 -0.004 22 0 121 0
30MAR27 9.25 C 0.000 0.000 0.000 0.070 -0.003 22 0 30 0
30MAR27 9.50 C 0.000 0.000 0.000 0.051 -0.003 22 0 40 0
30MAR27 9.75 C 0.000 0.000 0.000 0.037 -0.002 22 0 0 0
30MAR27 10.00 C 0.000 0.000 0.000 0.026 -0.001 22 0 20 0
30MAR27 10.50 C 0.000 0.000 0.000 0.013 -0.001 22 0 0 0
30MAR27 11.00 C 0.000 0.000 0.000 0.006 -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 3.126 +0.013 37 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 3.025 +0.011 35 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 2.926 +0.011 33 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 2.827 +0.011 32 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 2.729 +0.012 31 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 2.630 +0.011 30 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 2.532 +0.011 29 0 0 0
29JUN27 5.25 C 0.000 0.000 0.000 2.290 +0.008 27 0 0 0
29JUN27 5.50 C 0.000 0.000 0.000 2.056 +0.009 26 0 0 0
29JUN27 5.75 C 0.000 0.000 0.000 1.828 +0.007 25 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 1.606 +0.003 24 0 0 0
29JUN27 6.25 C 0.000 0.000 0.000 1.399 +0.001 24 0 155 0
29JUN27 6.50 C 0.000 0.000 0.000 1.206 +0.001 23 0 64 0
29JUN27 6.75 C 0.000 0.000 0.000 1.009 -0.004 22 3 70 +3
29JUN27 7.00 C 0.870 0.870 0.870 0.838 -0.025 21 54 483 -2
29JUN27 7.25 C 0.000 0.000 0.000 0.705 -0.024 21 1 260 0
29JUN27 7.50 C 0.000 0.000 0.000 0.592 -0.021 22 0 82 0
29JUN27 7.75 C 0.000 0.000 0.000 0.494 -0.015 22 10 207 0
29JUN27 8.00 C 0.000 0.000 0.000 0.407 -0.013 22 0 462 0
29JUN27 8.25 C 0.000 0.000 0.000 0.337 -0.007 22 0 145 0
29JUN27 8.50 C 0.000 0.000 0.000 0.276 -0.004 22 0 97 0
29JUN27 8.75 C 0.000 0.000 0.000 0.221 -0.004 22 0 88 0
29JUN27 9.00 C 0.000 0.000 0.000 0.174 +0.007 22 0 24 0
29JUN27 9.25 C 0.000 0.000 0.000 0.139 -0.004 22 0 168 0
29JUN27 9.50 C 0.000 0.000 0.000 0.110 -0.002 22 0 40 0
29JUN27 9.75 C 0.000 0.000 0.000 0.085 -0.002 22 0 0 0
29JUN27 10.00 C 0.000 0.000 0.000 0.067 -0.002 22 0 20 0
29JUN27 10.50 C 0.000 0.000 0.000 0.040 -0.001 22 0 0 0
29JUN27 11.00 C 0.000 0.000 0.000 0.023 -0.001 22 0 0 0
29JUN27 11.50 C 0.000 0.000 0.000 0.013 -0.001 22 0 0 0
TOTAL CALL 10,116 146,592 -1,829
28AUG26 4.40 P 0.000 0.000 0.000 0.001 0.000 139 0 0 0
28AUG26 4.50 P 0.000 0.000 0.000 0.001 0.000 134 0 0 0
28AUG26 4.60 P 0.000 0.000 0.000 0.001 0.000 129 0 0 0
28AUG26 4.70 P 0.000 0.000 0.000 0.001 0.000 123 0 0 0
28AUG26 4.80 P 0.000 0.000 0.000 0.001 0.000 118 0 0 0
28AUG26 4.90 P 0.000 0.000 0.000 0.001 0.000 113 0 0 0
28AUG26 5.00 P 0.000 0.000 0.000 0.001 0.000 108 0 800 0
28AUG26 5.25 P 0.000 0.000 0.000 0.001 0.000 96 0 320 0
28AUG26 5.50 P 0.000 0.000 0.000 0.001 0.000 85 0 250 0
28AUG26 5.75 P 0.000 0.000 0.000 0.001 0.000 73 0 2,105 0
28AUG26 6.00 P 0.000 0.000 0.000 0.001 0.000 62 0 784 0
28AUG26 6.25 P 0.000 0.000 0.000 0.001 0.000 52 0 1,893 0
28AUG26 6.50 P 0.000 0.000 0.000 0.001 0.000 41 10 6,623 0
28AUG26 6.75 P 0.000 0.000 0.000 0.001 0.000 31 0 8,028 0
28AUG26 7.00 P 0.007 0.007 0.007 0.002 0.000 23 10 5,851 -10
28AUG26 7.25 P 0.016 0.018 0.016 0.018 -0.005 22 380 2,950 +45
28AUG26 7.50 P 0.065 0.107 0.065 0.099 -0.013 21 2,015 2,554 -40
28AUG26 7.75 P 0.000 0.000 0.000 0.285 -0.004 21 0 670 0
28AUG26 8.00 P 0.000 0.000 0.000 0.532 +0.007 32 0 30 0
28AUG26 8.25 P 0.000 0.000 0.000 0.775 0.000 0 0 0 0
28AUG26 8.50 P 0.000 0.000 0.000 1.025 0.000 0 0 0 0
28AUG26 8.75 P 0.000 0.000 0.000 1.275 0.000 0 0 0 0
28AUG26 9.00 P 0.000 0.000 0.000 1.525 0.000 0 0 0 0
28AUG26 9.25 P 0.000 0.000 0.000 1.775 0.000 0 0 0 0
28AUG26 9.50 P 0.000 0.000 0.000 2.025 0.000 0 0 0 0
28AUG26 9.75 P 0.000 0.000 0.000 2.275 0.000 0 0 0 0
28AUG26 10.00 P 0.000 0.000 0.000 2.525 0.000 0 0 0 0
28AUG26 10.50 P 0.000 0.000 0.000 3.025 0.000 0 0 0 0
28AUG26 11.00 P 0.000 0.000 0.000 3.525 0.000 0 0 0 0
28AUG26 11.50 P 0.000 0.000 0.000 4.025 0.000 0 0 0 0
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 69 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 64 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 59 0 50 0
29SEP26 4.50 P 0.000 0.000 0.000 0.001 0.000 57 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 50 0 600 0
29SEP26 4.90 P 0.000 0.000 0.000 0.001 0.000 48 0 532 0
29SEP26 5.00 P 0.000 0.000 0.000 0.001 0.000 46 0 815 0
29SEP26 5.25 P 0.000 0.000 0.000 0.001 0.000 41 0 1,977 0
29SEP26 5.50 P 0.000 0.000 0.000 0.001 0.000 36 0 37,010 0
29SEP26 5.75 P 0.000 0.000 0.000 0.001 0.000 31 0 21,016 0
29SEP26 6.00 P 0.006 0.006 0.006 0.001 0.000 26 5 11,602 0
29SEP26 6.25 P 0.000 0.000 0.000 0.001 0.000 22 0 18,101 0
29SEP26 6.50 P 0.000 0.000 0.000 0.004 0.000 21 0 3,869 0
29SEP26 6.75 P 0.000 0.000 0.000 0.014 -0.001 21 10 6,462 0
29SEP26 7.00 P 0.043 0.048 0.042 0.043 -0.002 21 841 15,498 +565
29SEP26 7.25 P 0.092 0.108 0.092 0.105 -0.003 21 875 3,331 +314
29SEP26 7.50 P 0.192 0.210 0.192 0.209 -0.008 21 151 4,432 0
29SEP26 7.75 P 0.000 0.000 0.000 0.372 -0.003 22 0 590 0
29SEP26 8.00 P 0.000 0.000 0.000 0.559 +0.001 21 0 345 0
29SEP26 8.25 P 0.000 0.000 0.000 0.781 -0.001 20 0 30 0
29SEP26 8.50 P 0.000 0.000 0.000 1.025 0.000 0 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 1.277 +0.002 27 0 30 0
29SEP26 9.00 P 0.000 0.000 0.000 1.527 -0.011 31 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 1.775 -0.009 0 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 2.025 -0.012 0 0 0 0
29SEP26 9.75 P 0.000 0.000 0.000 2.275 0.000 0 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 2.525 0.000 0 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 3.025 0.000 0 0 0 0
29SEP26 11.00 P 0.000 0.000 0.000 3.525 0.000 0 0 0 0
29SEP26 11.50 P 0.000 0.000 0.000 4.025 -0.010 0 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 43 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 38 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 31 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 0.002 -0.001 22 0 760 0
29OCT26 6.25 P 0.000 0.000 0.000 0.006 -0.002 21 0 386 0
29OCT26 6.50 P 0.026 0.028 0.026 0.017 -0.004 21 40 942 +30
29OCT26 6.75 P 0.000 0.000 0.000 0.041 -0.007 21 0 1,816 0
29OCT26 7.00 P 0.000 0.000 0.000 0.088 -0.008 21 0 7,222 0
29OCT26 7.25 P 0.154 0.167 0.154 0.159 -0.012 21 53 2,267 +53
29OCT26 7.50 P 0.000 0.000 0.000 0.279 -0.014 21 0 1,260 0
29OCT26 7.75 P 0.000 0.000 0.000 0.429 -0.005 22 0 530 0
29OCT26 8.00 P 0.000 0.000 0.000 0.613 +0.005 22 0 8 0
29OCT26 8.25 P 0.000 0.000 0.000 0.804 -0.008 21 0 0 0
29OCT26 8.50 P 0.000 0.000 0.000 1.032 -0.005 21 0 0 0
29OCT26 8.75 P 0.000 0.000 0.000 1.277 -0.011 22 0 0 0
29OCT26 9.00 P 0.000 0.000 0.000 1.527 -0.012 25 0 0 0
29OCT26 9.25 P 0.000 0.000 0.000 1.775 -0.013 0 0 0 0
29OCT26 9.50 P 0.000 0.000 0.000 2.025 -0.014 0 0 0 0
29OCT26 9.75 P 0.000 0.000 0.000 2.275 -0.013 0 0 0 0
29OCT26 10.00 P 0.000 0.000 0.000 2.525 -0.013 0 0 0 0
29OCT26 10.50 P 0.000 0.000 0.000 3.025 -0.013 0 0 0 0
29OCT26 11.00 P 0.000 0.000 0.000 3.525 -0.013 0 0 0 0
29OCT26 11.50 P 0.000 0.000 0.000 4.025 -0.012 0 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 0.000 23 0 0 0
27NOV26 5.75 P 0.000 0.000 0.000 0.004 +0.001 23 0 420 0
27NOV26 6.00 P 0.000 0.000 0.000 0.009 +0.001 23 0 500 0
27NOV26 6.25 P 0.000 0.000 0.000 0.021 +0.003 23 0 0 0
27NOV26 6.50 P 0.051 0.051 0.048 0.045 +0.006 23 130 345 +130
27NOV26 6.75 P 0.079 0.079 0.079 0.084 +0.006 23 12 208 +12
27NOV26 7.00 P 0.132 0.132 0.132 0.139 +0.002 22 60 249 +10
27NOV26 7.25 P 0.000 0.000 0.000 0.223 -0.002 22 0 422 0
27NOV26 7.50 P 0.000 0.000 0.000 0.354 +0.013 23 0 295 0
27NOV26 7.75 P 0.000 0.000 0.000 0.486 0.000 23 0 80 0
27NOV26 8.00 P 0.000 0.000 0.000 0.654 +0.010 22 0 30 0
27NOV26 8.25 P 0.000 0.000 0.000 0.848 +0.009 23 0 0 0
27NOV26 8.50 P 0.000 0.000 0.000 1.060 +0.007 23 0 0 0
27NOV26 8.75 P 0.000 0.000 0.000 1.299 -0.005 25 0 0 0
27NOV26 9.00 P 0.000 0.000 0.000 1.531 -0.010 24 0 0 0
27NOV26 9.25 P 0.000 0.000 0.000 1.777 -0.011 25 0 0 0
27NOV26 9.50 P 0.000 0.000 0.000 2.025 -0.014 0 0 0 0
27NOV26 9.75 P 0.000 0.000 0.000 2.275 -0.013 0 0 0 0
27NOV26 10.00 P 0.000 0.000 0.000 2.525 -0.013 0 0 0 0
27NOV26 10.50 P 0.000 0.000 0.000 3.025 -0.014 0 0 0 0
27NOV26 11.00 P 0.000 0.000 0.000 3.525 -0.013 0 0 0 0
27NOV26 11.50 P 0.000 0.000 0.000 4.025 -0.012 0 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 0.000 22 0 1,016 0
30DEC26 5.75 P 0.022 0.022 0.022 0.009 -0.001 21 200 1,297 +200
30DEC26 6.00 P 0.000 0.000 0.000 0.021 -0.002 21 0 1,178 0
30DEC26 6.25 P 0.000 0.000 0.000 0.042 -0.004 21 0 1,752 0
30DEC26 6.50 P 0.078 0.078 0.078 0.080 -0.005 21 30 3,873 0
30DEC26 6.75 P 0.000 0.000 0.000 0.134 -0.009 21 0 4,390 0
30DEC26 7.00 P 0.199 0.199 0.199 0.206 -0.007 21 4 926 0
30DEC26 7.25 P 0.000 0.000 0.000 0.307 -0.008 21 0 851 0
30DEC26 7.50 P 0.000 0.000 0.000 0.437 -0.003 21 0 575 0
30DEC26 7.75 P 0.000 0.000 0.000 0.590 -0.002 20 0 106 0
30DEC26 8.00 P 0.000 0.000 0.000 0.757 -0.031 20 0 2 0
30DEC26 8.25 P 0.000 0.000 0.000 0.977 -0.006 21 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 1.188 +0.004 21 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 1.401 -0.006 20 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 1.633 -0.004 19 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 1.864 -0.009 0 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 2.103 -0.008 0 0 0 0
30DEC26 9.75 P 0.000 0.000 0.000 2.346 -0.007 0 0 0 0
30DEC26 10.00 P 0.000 0.000 0.000 2.589 -0.005 0 0 0 0
30DEC26 10.50 P 0.000 0.000 0.000 3.081 -0.003 0 0 0 0
30DEC26 11.00 P 0.000 0.000 0.000 3.573 -0.003 0 0 0 0
30DEC26 11.50 P 0.000 0.000 0.000 4.062 -0.008 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 0.000 21 0 110 0
30MAR27 4.80 P 0.000 0.000 0.000 0.002 0.000 22 0 75 0
30MAR27 4.90 P 0.000 0.000 0.000 0.003 0.000 22 0 50 0
30MAR27 5.00 P 0.000 0.000 0.000 0.004 0.000 22 0 105 0
30MAR27 5.25 P 0.000 0.000 0.000 0.009 -0.001 22 0 20,640 0
30MAR27 5.50 P 0.000 0.000 0.000 0.018 -0.001 22 0 46 0
30MAR27 5.75 P 0.000 0.000 0.000 0.034 -0.002 22 0 692 0
30MAR27 6.00 P 0.000 0.000 0.000 0.060 -0.003 22 0 1,066 0
30MAR27 6.25 P 0.000 0.000 0.000 0.099 -0.003 22 0 844 0
30MAR27 6.50 P 0.000 0.000 0.000 0.153 -0.004 22 0 659 0
30MAR27 6.75 P 0.000 0.000 0.000 0.215 -0.006 21 0 2,626 0
30MAR27 7.00 P 0.000 0.000 0.000 0.302 -0.004 21 0 2,062 0
30MAR27 7.25 P 0.000 0.000 0.000 0.412 -0.003 21 0 1,442 0
30MAR27 7.50 P 0.000 0.000 0.000 0.547 +0.002 22 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 0.697 +0.003 22 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 0.863 -0.002 21 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 1.052 -0.005 22 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 1.247 -0.026 21 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 1.463 -0.004 22 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 1.684 -0.004 22 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 1.912 -0.004 22 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 2.145 -0.003 22 0 0 0
30MAR27 9.75 P 0.000 0.000 0.000 2.379 -0.006 21 0 0 0
30MAR27 10.00 P 0.000 0.000 0.000 2.618 -0.005 21 0 0 0
30MAR27 10.50 P 0.000 0.000 0.000 3.102 -0.005 0 0 0 0
30MAR27 11.00 P 0.000 0.000 0.000 3.591 -0.005 0 0 0 0
30MAR27 11.50 P 0.000 0.000 0.000 4.083 -0.005 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 0.007 -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 0.012 -0.001 22 0 360 0
29JUN27 5.25 P 0.000 0.000 0.000 0.023 -0.001 22 0 271 0
29JUN27 5.50 P 0.000 0.000 0.000 0.040 -0.002 22 0 535 0
29JUN27 5.75 P 0.000 0.000 0.000 0.066 -0.002 22 0 728 0
29JUN27 6.00 P 0.106 0.106 0.106 0.103 -0.003 22 10 636 +10
29JUN27 6.25 P 0.000 0.000 0.000 0.153 -0.003 22 0 420 0
29JUN27 6.50 P 0.000 0.000 0.000 0.210 -0.005 22 0 409 0
29JUN27 6.75 P 0.000 0.000 0.000 0.281 -0.005 22 0 286 0
29JUN27 7.00 P 0.373 0.373 0.373 0.373 -0.011 21 205 697 +205
29JUN27 7.25 P 0.000 0.000 0.000 0.488 +0.001 22 0 465 0
29JUN27 7.50 P 0.613 0.613 0.613 0.622 +0.006 22 20 80 +20
29JUN27 7.75 P 0.000 0.000 0.000 0.782 +0.009 22 0 150 0
29JUN27 8.00 P 0.000 0.000 0.000 0.933 -0.003 22 0 0 0
29JUN27 8.25 P 0.000 0.000 0.000 1.114 -0.004 22 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 1.293 -0.020 21 0 0 0
29JUN27 8.75 P 0.000 0.000 0.000 1.497 -0.023 21 0 0 0
29JUN27 9.00 P 0.000 0.000 0.000 1.708 -0.026 21 0 0 0
29JUN27 9.25 P 0.000 0.000 0.000 1.931 -0.007 21 0 0 0
29JUN27 9.50 P 0.000 0.000 0.000 2.157 -0.008 21 0 0 0
29JUN27 9.75 P 0.000 0.000 0.000 2.388 -0.009 21 0 0 0
29JUN27 10.00 P 0.000 0.000 0.000 2.624 -0.009 20 0 1 0
29JUN27 10.50 P 0.000 0.000 0.000 3.103 -0.009 0 0 0 0
29JUN27 11.00 P 0.000 0.000 0.000 3.591 -0.006 0 0 0 0
29JUN27 11.50 P 0.000 0.000 0.000 4.083 -0.006 0 0 0 0
TOTAL PUT 5,061 233,123 +1,544
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XPB - PSBC ($0.001) CLOSING PRICE HK$ 4.935
28AUG26 3.60 C 0.000 0.000 0.000 1.337 +0.030 0 0 0 0
28AUG26 3.70 C 0.000 0.000 0.000 1.237 +0.030 0 0 0 0
28AUG26 3.80 C 0.000 0.000 0.000 1.137 +0.030 0 0 0 0
28AUG26 3.90 C 0.000 0.000 0.000 1.037 +0.029 0 0 0 0
28AUG26 4.00 C 0.000 0.000 0.000 0.937 +0.029 0 0 0 0
28AUG26 4.10 C 0.000 0.000 0.000 0.837 +0.029 0 0 0 0
28AUG26 4.20 C 0.000 0.000 0.000 0.737 +0.029 0 0 0 0
28AUG26 4.30 C 0.000 0.000 0.000 0.637 +0.029 0 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 0.537 +0.029 0 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 0.438 +0.033 27 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 0.338 +0.032 21 0 39 0
28AUG26 4.70 C 0.000 0.000 0.000 0.240 +0.030 20 0 30 0
28AUG26 4.80 C 0.000 0.000 0.000 0.148 +0.021 19 0 200 0
28AUG26 4.90 C 0.000 0.000 0.000 0.073 +0.008 19 0 89 0
28AUG26 5.00 C 0.020 0.021 0.020 0.028 +0.001 19 60 505 +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 34 0 489 0
28AUG26 5.75 C 0.000 0.000 0.000 0.001 0.000 46 0 60 0
28AUG26 6.00 C 0.000 0.000 0.000 0.001 0.000 57 0 0 0
28AUG26 6.25 C 0.000 0.000 0.000 0.001 0.000 67 0 0 0
28AUG26 6.50 C 0.000 0.000 0.000 0.001 0.000 77 0 0 0
28AUG26 6.75 C 0.000 0.000 0.000 0.001 0.000 86 0 0 0
28AUG26 7.00 C 0.000 0.000 0.000 0.001 0.000 95 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 0.001 0.000 103 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 0.001 0.000 111 0 0 0
29SEP26 3.60 C 0.000 0.000 0.000 1.346 +0.037 0 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 1.239 +0.030 0 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 1.147 +0.037 26 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.037 +0.026 0 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 0.941 +0.030 0 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 0.848 +0.036 20 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 0.749 +0.036 21 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 0.644 +0.029 0 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 0.546 +0.027 0 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.451 +0.026 14 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 0.358 +0.020 15 0 29 0
29SEP26 4.70 C 0.000 0.000 0.000 0.278 +0.020 17 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.207 +0.014 18 0 60 0
29SEP26 4.90 C 0.000 0.000 0.000 0.148 +0.012 18 0 288 0
29SEP26 5.00 C 0.000 0.000 0.000 0.101 +0.008 19 0 460 0
29SEP26 5.25 C 0.000 0.000 0.000 0.032 +0.004 19 0 260 0
29SEP26 5.50 C 0.000 0.000 0.000 0.008 +0.002 20 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 1.346 +0.030 0 0 0 0
29OCT26 3.70 C 0.000 0.000 0.000 1.244 +0.027 0 0 0 0
29OCT26 3.80 C 0.000 0.000 0.000 1.147 +0.029 0 0 0 0
29OCT26 3.90 C 0.000 0.000 0.000 1.044 +0.025 0 0 0 0
29OCT26 4.00 C 0.000 0.000 0.000 0.941 +0.020 0 0 0 0
29OCT26 4.10 C 0.000 0.000 0.000 0.848 +0.025 0 0 0 0
29OCT26 4.20 C 0.000 0.000 0.000 0.749 +0.023 0 0 0 0
29OCT26 4.30 C 0.000 0.000 0.000 0.654 +0.023 0 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 0.563 +0.023 14 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 0.475 +0.022 17 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 0.394 +0.021 18 0 60 0
29OCT26 4.70 C 0.000 0.000 0.000 0.323 +0.017 19 0 230 0
29OCT26 4.80 C 0.000 0.000 0.000 0.253 +0.014 18 0 73 0
29OCT26 4.90 C 0.000 0.000 0.000 0.197 +0.013 19 0 278 0
29OCT26 5.00 C 0.000 0.000 0.000 0.149 +0.011 19 0 0 0
29OCT26 5.25 C 0.000 0.000 0.000 0.069 +0.005 20 0 32 0
29OCT26 5.50 C 0.000 0.000 0.000 0.027 +0.003 20 0 0 0
29OCT26 5.75 C 0.000 0.000 0.000 0.009 +0.001 20 0 60 0
29OCT26 6.00 C 0.000 0.000 0.000 0.003 0.000 20 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 1.052 +0.024 0 0 0 0
27NOV26 4.00 C 0.000 0.000 0.000 0.955 +0.024 0 0 0 0
27NOV26 4.10 C 0.000 0.000 0.000 0.859 +0.024 0 0 0 0
27NOV26 4.20 C 0.000 0.000 0.000 0.764 +0.023 0 0 0 0
27NOV26 4.30 C 0.000 0.000 0.000 0.666 +0.016 0 0 0 0
27NOV26 4.40 C 0.000 0.000 0.000 0.581 +0.018 15 0 0 0
27NOV26 4.50 C 0.000 0.000 0.000 0.500 +0.019 17 0 0 0
27NOV26 4.60 C 0.000 0.000 0.000 0.424 +0.020 18 0 0 0
27NOV26 4.70 C 0.000 0.000 0.000 0.362 +0.026 19 0 26 0
27NOV26 4.80 C 0.000 0.000 0.000 0.292 +0.017 19 0 42 0
27NOV26 4.90 C 0.000 0.000 0.000 0.236 +0.014 19 0 68 0
27NOV26 5.00 C 0.000 0.000 0.000 0.189 +0.012 19 0 56 0
27NOV26 5.25 C 0.000 0.000 0.000 0.100 +0.005 19 0 16 0
27NOV26 5.50 C 0.000 0.000 0.000 0.051 +0.004 20 0 0 0
27NOV26 5.75 C 0.000 0.000 0.000 0.022 +0.002 20 0 0 0
27NOV26 6.00 C 0.000 0.000 0.000 0.009 +0.001 20 0 0 0
27NOV26 6.25 C 0.000 0.000 0.000 0.004 +0.001 21 0 0 0
27NOV26 6.50 C 0.000 0.000 0.000 0.002 +0.001 21 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 1.350 +0.012 0 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 1.251 +0.011 0 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 1.154 +0.012 0 0 0 0
30DEC26 3.90 C 0.000 0.000 0.000 1.056 +0.011 0 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 0.960 +0.012 0 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 0.869 +0.015 0 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 0.781 +0.019 13 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 0.697 +0.025 17 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 0.617 +0.027 18 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 0.542 +0.027 19 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.471 +0.026 20 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.406 +0.025 20 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.346 +0.023 20 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.293 +0.023 21 0 4 0
30DEC26 5.00 C 0.000 0.000 0.000 0.245 +0.020 21 0 2 0
30DEC26 5.25 C 0.000 0.000 0.000 0.151 +0.016 21 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.087 +0.011 21 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.048 +0.008 21 0 1 0
30DEC26 6.00 C 0.000 0.000 0.000 0.025 +0.004 21 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 0.013 +0.003 22 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.007 +0.002 22 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.003 +0.001 22 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.002 +0.001 23 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 1.356 +0.013 0 0 0 0
30MAR27 3.70 C 0.000 0.000 0.000 1.259 +0.012 0 0 0 0
30MAR27 3.80 C 0.000 0.000 0.000 1.163 +0.012 0 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.068 +0.011 0 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 0.975 +0.010 0 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 0.885 +0.010 17 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 0.799 +0.010 19 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 0.715 +0.008 19 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 0.636 +0.008 20 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 0.562 +0.007 20 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 0.492 +0.005 20 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 0.429 +0.005 20 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 0.371 +0.004 20 0 20 0
30MAR27 4.90 C 0.000 0.000 0.000 0.319 +0.004 20 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 0.286 +0.011 21 0 6 0
30MAR27 5.25 C 0.000 0.000 0.000 0.189 +0.009 21 0 13 0
30MAR27 5.50 C 0.000 0.000 0.000 0.121 +0.005 21 0 18 0
30MAR27 5.75 C 0.000 0.000 0.000 0.075 +0.003 21 0 17 0
30MAR27 6.00 C 0.000 0.000 0.000 0.045 +0.002 21 0 4 0
30MAR27 6.25 C 0.000 0.000 0.000 0.026 0.000 21 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 0.015 0.000 21 0 2 0
30MAR27 6.75 C 0.000 0.000 0.000 0.009 0.000 21 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 0.005 0.000 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 1.363 +0.013 0 0 0 0
29JUN27 3.70 C 0.000 0.000 0.000 1.269 +0.012 0 0 0 0
29JUN27 3.80 C 0.000 0.000 0.000 1.173 +0.007 0 0 0 0
29JUN27 3.90 C 0.000 0.000 0.000 1.088 +0.011 20 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 1.001 +0.010 21 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 0.919 +0.010 21 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 0.839 +0.009 21 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 0.763 +0.013 22 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 0.692 +0.018 22 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 0.624 +0.019 22 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 0.560 +0.020 22 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 0.501 +0.020 22 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 0.443 +0.017 21 0 2 0
29JUN27 4.90 C 0.000 0.000 0.000 0.394 +0.017 21 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 0.346 +0.014 21 0 5 0
29JUN27 5.25 C 0.000 0.000 0.000 0.251 +0.012 21 0 21 0
29JUN27 5.50 C 0.000 0.000 0.000 0.178 +0.010 21 0 36 0
29JUN27 5.75 C 0.000 0.000 0.000 0.123 +0.007 21 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 0.084 +0.006 21 0 7 0
29JUN27 6.25 C 0.000 0.000 0.000 0.056 +0.004 21 0 0 0
29JUN27 6.50 C 0.000 0.000 0.000 0.037 +0.003 21 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 0.024 +0.002 21 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 0.016 +0.002 21 0 0 0
29JUN27 7.25 C 0.000 0.000 0.000 0.010 +0.001 21 0 0 0
29JUN27 7.50 C 0.000 0.000 0.000 0.007 +0.001 21 0 2 0
TOTAL CALL 60 4,432 +60
28AUG26 3.60 P 0.000 0.000 0.000 0.001 0.000 90 0 0 0
28AUG26 3.70 P 0.000 0.000 0.000 0.001 0.000 83 0 0 0
28AUG26 3.80 P 0.000 0.000 0.000 0.001 0.000 76 0 0 0
28AUG26 3.90 P 0.000 0.000 0.000 0.001 0.000 70 0 0 0
28AUG26 4.00 P 0.000 0.000 0.000 0.001 0.000 63 0 0 0
28AUG26 4.10 P 0.000 0.000 0.000 0.001 0.000 56 0 18 0
28AUG26 4.20 P 0.000 0.000 0.000 0.001 0.000 49 0 0 0
28AUG26 4.30 P 0.000 0.000 0.000 0.001 0.000 43 0 3 0
28AUG26 4.40 P 0.000 0.000 0.000 0.001 0.000 37 0 137 0
28AUG26 4.50 P 0.000 0.000 0.000 0.001 0.000 30 0 98 0
28AUG26 4.60 P 0.000 0.000 0.000 0.001 0.000 24 0 182 0
28AUG26 4.70 P 0.000 0.000 0.000 0.002 -0.005 20 0 42 0
28AUG26 4.80 P 0.000 0.000 0.000 0.011 -0.011 20 0 100 0
28AUG26 4.90 P 0.038 0.038 0.036 0.037 -0.024 19 4 100 -4
28AUG26 5.00 P 0.000 0.000 0.000 0.095 -0.022 21 0 280 0
28AUG26 5.25 P 0.000 0.000 0.000 0.324 -0.026 34 0 68 0
28AUG26 5.50 P 0.000 0.000 0.000 0.582 -0.019 59 0 0 0
28AUG26 5.75 P 0.000 0.000 0.000 0.837 -0.013 81 0 0 0
28AUG26 6.00 P 0.000 0.000 0.000 1.087 -0.012 97 0 0 0
28AUG26 6.25 P 0.000 0.000 0.000 1.337 -0.013 112 0 0 0
28AUG26 6.50 P 0.000 0.000 0.000 1.587 -0.013 126 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 1.837 -0.012 139 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 2.087 -0.012 151 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 2.337 -0.012 163 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 2.587 -0.012 174 0 0 0
29SEP26 3.60 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
29SEP26 3.70 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29SEP26 3.80 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29SEP26 3.90 P 0.000 0.000 0.000 0.001 0.000 30 0 44 0
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 27 0 35 0
29SEP26 4.10 P 0.000 0.000 0.000 0.001 0.000 24 0 23 0
29SEP26 4.20 P 0.000 0.000 0.000 0.001 0.000 21 0 13 0
29SEP26 4.30 P 0.000 0.000 0.000 0.002 0.000 20 0 63 0
29SEP26 4.40 P 0.000 0.000 0.000 0.004 -0.002 19 0 94 0
29SEP26 4.50 P 0.000 0.000 0.000 0.010 -0.002 20 0 49 0
29SEP26 4.60 P 0.000 0.000 0.000 0.020 -0.004 19 0 142 0
29SEP26 4.70 P 0.000 0.000 0.000 0.038 -0.007 19 0 87 0
29SEP26 4.80 P 0.000 0.000 0.000 0.066 -0.010 19 0 95 0
29SEP26 4.90 P 0.000 0.000 0.000 0.100 -0.017 19 0 60 0
29SEP26 5.00 P 0.000 0.000 0.000 0.159 -0.019 20 0 494 0
29SEP26 5.25 P 0.000 0.000 0.000 0.345 -0.026 21 0 250 0
29SEP26 5.50 P 0.000 0.000 0.000 0.582 -0.022 27 0 23 0
29SEP26 5.75 P 0.000 0.000 0.000 0.837 -0.013 37 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 1.087 -0.013 44 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.337 -0.013 51 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 1.587 -0.013 57 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.837 -0.013 63 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 2.087 -0.012 68 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.337 -0.012 74 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.587 -0.012 79 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.837 -0.012 83 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 3.087 -0.012 88 0 0 0
29OCT26 3.60 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29OCT26 3.70 P 0.000 0.000 0.000 0.001 0.000 27 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 0.001 -0.001 20 0 0 0
29OCT26 4.10 P 0.000 0.000 0.000 0.002 -0.001 20 0 0 0
29OCT26 4.20 P 0.000 0.000 0.000 0.005 -0.001 20 0 32 0
29OCT26 4.30 P 0.000 0.000 0.000 0.009 -0.002 20 0 30 0
29OCT26 4.40 P 0.000 0.000 0.000 0.016 -0.003 20 0 62 0
29OCT26 4.50 P 0.000 0.000 0.000 0.028 -0.004 20 0 33 0
29OCT26 4.60 P 0.000 0.000 0.000 0.045 -0.007 20 0 65 0
29OCT26 4.70 P 0.000 0.000 0.000 0.070 -0.010 20 0 200 0
29OCT26 4.80 P 0.111 0.111 0.111 0.104 -0.010 20 20 40 +20
29OCT26 4.90 P 0.000 0.000 0.000 0.147 -0.013 20 0 223 0
29OCT26 5.00 P 0.000 0.000 0.000 0.200 -0.005 20 0 26 0
29OCT26 5.25 P 0.000 0.000 0.000 0.368 -0.028 20 0 0 0
29OCT26 5.50 P 0.000 0.000 0.000 0.590 -0.025 23 0 0 0
29OCT26 5.75 P 0.000 0.000 0.000 0.837 -0.013 29 0 0 0
29OCT26 6.00 P 0.000 0.000 0.000 1.087 -0.013 35 0 0 0
29OCT26 6.25 P 0.000 0.000 0.000 1.337 -0.013 40 0 0 0
29OCT26 6.50 P 0.000 0.000 0.000 1.587 -0.013 45 0 0 0
29OCT26 6.75 P 0.000 0.000 0.000 1.837 -0.013 49 0 0 0
29OCT26 7.00 P 0.000 0.000 0.000 2.087 -0.012 53 0 0 0
29OCT26 7.25 P 0.000 0.000 0.000 2.337 -0.012 58 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 0.007 -0.001 20 0 0 0
27NOV26 4.20 P 0.000 0.000 0.000 0.011 -0.002 20 0 0 0
27NOV26 4.30 P 0.000 0.000 0.000 0.019 -0.003 20 0 1 0
27NOV26 4.40 P 0.000 0.000 0.000 0.030 -0.005 20 0 0 0
27NOV26 4.50 P 0.000 0.000 0.000 0.047 -0.006 20 0 0 0
27NOV26 4.60 P 0.000 0.000 0.000 0.069 -0.008 20 0 0 0
27NOV26 4.70 P 0.000 0.000 0.000 0.098 -0.010 20 0 0 0
27NOV26 4.80 P 0.000 0.000 0.000 0.134 -0.013 20 0 3 0
27NOV26 4.90 P 0.000 0.000 0.000 0.179 -0.015 20 0 0 0
27NOV26 5.00 P 0.000 0.000 0.000 0.231 -0.018 20 0 22 0
27NOV26 5.25 P 0.000 0.000 0.000 0.396 -0.024 21 0 0 0
27NOV26 5.50 P 0.000 0.000 0.000 0.604 -0.027 23 0 52 0
27NOV26 5.75 P 0.000 0.000 0.000 0.841 -0.021 26 0 0 0
27NOV26 6.00 P 0.000 0.000 0.000 1.087 -0.013 30 0 0 0
27NOV26 6.25 P 0.000 0.000 0.000 1.337 -0.013 35 0 0 0
27NOV26 6.50 P 0.000 0.000 0.000 1.587 -0.013 39 0 0 0
27NOV26 6.75 P 0.000 0.000 0.000 1.837 -0.013 43 0 0 0
27NOV26 7.00 P 0.000 0.000 0.000 2.087 -0.013 47 0 0 0
27NOV26 7.25 P 0.000 0.000 0.000 2.337 -0.012 50 0 0 0
30DEC26 3.60 P 0.000 0.000 0.000 0.002 0.000 23 0 0 0
30DEC26 3.70 P 0.000 0.000 0.000 0.003 0.000 22 0 18 0
30DEC26 3.80 P 0.000 0.000 0.000 0.004 0.000 21 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.007 0.000 22 0 10 0
30DEC26 4.00 P 0.000 0.000 0.000 0.012 0.000 22 0 2 0
30DEC26 4.10 P 0.000 0.000 0.000 0.018 0.000 22 0 12 0
30DEC26 4.20 P 0.000 0.000 0.000 0.028 0.000 22 0 4 0
30DEC26 4.30 P 0.000 0.000 0.000 0.041 +0.002 22 0 11 0
30DEC26 4.40 P 0.000 0.000 0.000 0.058 -0.001 22 0 43 0
30DEC26 4.50 P 0.000 0.000 0.000 0.080 -0.002 22 0 1 0
30DEC26 4.60 P 0.000 0.000 0.000 0.107 -0.003 22 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.139 -0.006 22 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.179 -0.007 22 0 4 0
30DEC26 4.90 P 0.000 0.000 0.000 0.226 -0.007 22 0 2 0
30DEC26 5.00 P 0.000 0.000 0.000 0.279 -0.009 22 0 4 0
30DEC26 5.25 P 0.000 0.000 0.000 0.438 -0.014 23 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 0.632 -0.020 24 0 4 0
30DEC26 5.75 P 0.000 0.000 0.000 0.854 -0.026 25 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.098 -0.030 29 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.354 -0.031 34 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.611 -0.021 39 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.865 -0.012 44 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 2.111 -0.011 46 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.358 -0.011 49 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.605 -0.012 52 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.853 -0.011 54 0 0 0
30MAR27 3.60 P 0.000 0.000 0.000 0.010 -0.001 21 0 0 0
30MAR27 3.70 P 0.000 0.000 0.000 0.014 -0.002 21 0 0 0
30MAR27 3.80 P 0.000 0.000 0.000 0.020 -0.004 21 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.030 -0.003 21 0 6 0
30MAR27 4.00 P 0.000 0.000 0.000 0.043 -0.005 21 0 102 0
30MAR27 4.10 P 0.000 0.000 0.000 0.058 -0.004 21 0 0 0
30MAR27 4.20 P 0.000 0.000 0.000 0.073 -0.008 21 0 5 0
30MAR27 4.30 P 0.000 0.000 0.000 0.101 -0.009 21 0 20 0
30MAR27 4.40 P 0.000 0.000 0.000 0.130 -0.011 21 0 0 0
30MAR27 4.50 P 0.000 0.000 0.000 0.163 -0.009 21 0 22 0
30MAR27 4.60 P 0.000 0.000 0.000 0.190 -0.018 20 0 0 0
30MAR27 4.70 P 0.000 0.000 0.000 0.231 -0.015 20 0 0 0
30MAR27 4.80 P 0.000 0.000 0.000 0.277 -0.017 20 0 3 0
30MAR27 4.90 P 0.000 0.000 0.000 0.329 -0.017 20 0 5 0
30MAR27 5.00 P 0.000 0.000 0.000 0.385 -0.019 20 0 5 0
30MAR27 5.25 P 0.000 0.000 0.000 0.544 -0.022 20 0 0 0
30MAR27 5.50 P 0.000 0.000 0.000 0.740 -0.012 20 0 0 0
30MAR27 5.75 P 0.000 0.000 0.000 0.952 -0.008 20 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 1.174 -0.011 19 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 1.408 -0.012 19 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.648 -0.011 18 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.891 -0.011 0 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 2.135 -0.011 0 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 2.380 -0.012 0 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 2.627 -0.012 0 0 0 0
29JUN27 3.60 P 0.000 0.000 0.000 0.020 -0.002 21 0 30 0
29JUN27 3.70 P 0.000 0.000 0.000 0.028 -0.002 21 0 0 0
29JUN27 3.80 P 0.000 0.000 0.000 0.037 -0.003 21 0 2 0
29JUN27 3.90 P 0.000 0.000 0.000 0.052 0.000 21 0 0 0
29JUN27 4.00 P 0.000 0.000 0.000 0.068 -0.004 21 0 0 0
29JUN27 4.10 P 0.000 0.000 0.000 0.087 -0.006 21 0 0 0
29JUN27 4.20 P 0.000 0.000 0.000 0.107 -0.007 21 0 0 0
29JUN27 4.30 P 0.000 0.000 0.000 0.131 -0.008 20 0 0 0
29JUN27 4.40 P 0.000 0.000 0.000 0.159 -0.008 20 0 0 0
29JUN27 4.50 P 0.000 0.000 0.000 0.205 -0.010 21 0 0 0
29JUN27 4.60 P 0.000 0.000 0.000 0.230 -0.011 20 0 0 0
29JUN27 4.70 P 0.000 0.000 0.000 0.274 -0.011 20 0 21 0
29JUN27 4.80 P 0.000 0.000 0.000 0.319 -0.014 20 0 2 0
29JUN27 4.90 P 0.000 0.000 0.000 0.371 -0.014 20 0 4 0
29JUN27 5.00 P 0.000 0.000 0.000 0.425 -0.017 20 0 2 0
29JUN27 5.25 P 0.000 0.000 0.000 0.581 -0.019 20 0 0 0
29JUN27 5.50 P 0.000 0.000 0.000 0.770 -0.010 20 0 0 0
29JUN27 5.75 P 0.000 0.000 0.000 0.972 -0.011 20 0 0 0
29JUN27 6.00 P 0.000 0.000 0.000 1.189 -0.011 20 0 0 0
29JUN27 6.25 P 0.000 0.000 0.000 1.417 -0.011 19 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 1.657 -0.007 20 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 1.893 -0.011 17 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 2.136 -0.011 0 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 2.381 -0.011 0 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 2.627 -0.012 0 0 0 0
TOTAL PUT 24 3,713 +16
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 ($0.001) CLOSING PRICE HK$ 9.350
28AUG26 6.50 C 0.000 0.000 0.000 2.854 +0.102 87 0 0 0
28AUG26 6.75 C 0.000 0.000 0.000 2.604 +0.102 75 0 0 0
28AUG26 7.00 C 0.000 0.000 0.000 2.354 +0.101 62 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 2.104 +0.101 0 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 1.854 +0.101 0 0 0 0
28AUG26 7.75 C 0.000 0.000 0.000 1.604 +0.105 0 0 0 0
28AUG26 8.00 C 0.000 0.000 0.000 1.354 +0.113 0 0 0 0
28AUG26 8.25 C 0.000 0.000 0.000 1.105 +0.150 33 0 0 0
28AUG26 8.50 C 0.000 0.000 0.000 0.855 +0.149 24 0 16 0
28AUG26 8.75 C 0.000 0.000 0.000 0.605 +0.146 16 0 76 0
28AUG26 9.00 C 0.000 0.000 0.000 0.361 +0.125 18 0 47 0
28AUG26 9.25 C 0.135 0.143 0.135 0.160 +0.079 19 41 177 -5
28AUG26 9.50 C 0.032 0.036 0.032 0.040 +0.022 18 20 335 +20
28AUG26 9.75 C 0.000 0.000 0.000 0.006 +0.003 18 0 429 0
28AUG26 10.00 C 0.000 0.000 0.000 0.001 0.000 20 0 653 0
28AUG26 10.50 C 0.000 0.000 0.000 0.001 0.000 33 0 996 0
28AUG26 11.00 C 0.000 0.000 0.000 0.001 0.000 45 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 66 0 220 0
28AUG26 12.50 C 0.000 0.000 0.000 0.001 0.000 75 0 149 0
28AUG26 13.00 C 0.000 0.000 0.000 0.001 0.000 84 0 25 0
28AUG26 13.50 C 0.000 0.000 0.000 0.001 0.000 93 0 0 0
28AUG26 14.00 C 0.000 0.000 0.000 0.001 0.000 101 0 0 0
28AUG26 14.50 C 0.000 0.000 0.000 0.001 0.000 109 0 0 0
28AUG26 15.00 C 0.000 0.000 0.000 0.001 0.000 117 0 0 0
28AUG26 15.50 C 0.000 0.000 0.000 0.001 0.000 124 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 2.857 +0.105 0 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 2.607 +0.105 0 0 0 0
29SEP26 7.00 C 0.000 0.000 0.000 2.358 +0.105 44 0 0 0
29SEP26 7.25 C 0.000 0.000 0.000 2.108 +0.105 35 0 0 0
29SEP26 7.50 C 0.000 0.000 0.000 1.858 +0.105 0 0 0 0
29SEP26 7.75 C 0.000 0.000 0.000 1.608 +0.109 0 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 1.359 +0.118 25 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 1.109 +0.149 0 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.861 +0.147 20 0 90 0
29SEP26 8.75 C 0.000 0.000 0.000 0.619 +0.136 19 0 140 0
29SEP26 9.00 C 0.000 0.000 0.000 0.401 +0.111 19 0 292 0
29SEP26 9.25 C 0.219 0.219 0.219 0.232 +0.073 19 100 453 +100
29SEP26 9.50 C 0.109 0.123 0.109 0.115 +0.039 19 84 614 +59
29SEP26 9.75 C 0.067 0.070 0.067 0.058 +0.025 19 171 287 +96
29SEP26 10.00 C 0.000 0.000 0.000 0.025 +0.011 19 0 800 0
29SEP26 10.50 C 0.000 0.000 0.000 0.004 +0.002 19 0 430 0
29SEP26 11.00 C 0.000 0.000 0.000 0.001 0.000 21 0 698 0
29SEP26 11.50 C 0.000 0.000 0.000 0.001 0.000 26 0 356 0
29SEP26 12.00 C 0.000 0.000 0.000 0.001 0.000 30 0 2,204 0
29SEP26 12.50 C 0.000 0.000 0.000 0.001 0.000 34 0 795 0
29SEP26 13.00 C 0.000 0.000 0.000 0.001 0.000 38 0 1,278 0
29SEP26 13.50 C 0.000 0.000 0.000 0.001 0.000 42 0 1,051 0
29SEP26 14.00 C 0.000 0.000 0.000 0.001 0.000 45 0 50 0
29SEP26 14.50 C 0.000 0.000 0.000 0.001 0.000 48 0 70 0
29SEP26 15.00 C 0.000 0.000 0.000 0.001 0.000 51 0 28 0
29SEP26 15.50 C 0.000 0.000 0.000 0.001 0.000 55 0 7 0
29SEP26 16.00 C 0.000 0.000 0.000 0.001 0.000 58 0 36 0
29SEP26 16.50 C 0.000 0.000 0.000 0.001 0.000 60 0 1 0
29SEP26 17.00 C 0.000 0.000 0.000 0.001 0.000 63 0 30 0
29SEP26 17.50 C 0.000 0.000 0.000 0.001 0.000 66 0 21 0
29OCT26 6.50 C 0.000 0.000 0.000 2.857 +0.101 0 0 0 0
29OCT26 6.75 C 0.000 0.000 0.000 2.607 +0.101 0 0 0 0
29OCT26 7.00 C 0.000 0.000 0.000 2.358 +0.101 37 0 0 0
29OCT26 7.25 C 0.000 0.000 0.000 2.108 +0.101 0 0 0 0
29OCT26 7.50 C 0.000 0.000 0.000 1.858 +0.100 0 0 0 0
29OCT26 7.75 C 0.000 0.000 0.000 1.609 +0.106 27 0 0 0
29OCT26 8.00 C 0.000 0.000 0.000 1.359 +0.113 21 0 0 0
29OCT26 8.25 C 0.000 0.000 0.000 1.110 +0.148 20 0 0 0
29OCT26 8.50 C 0.000 0.000 0.000 0.865 +0.143 20 0 0 0
29OCT26 8.75 C 0.000 0.000 0.000 0.639 +0.136 20 0 0 0
29OCT26 9.00 C 0.000 0.000 0.000 0.446 +0.097 20 0 92 0
29OCT26 9.25 C 0.000 0.000 0.000 0.293 +0.069 19 0 325 0
29OCT26 9.50 C 0.000 0.000 0.000 0.196 +0.057 20 0 62 0
29OCT26 9.75 C 0.000 0.000 0.000 0.128 +0.045 20 0 117 0
29OCT26 10.00 C 0.000 0.000 0.000 0.077 +0.030 20 0 186 0
29OCT26 10.50 C 0.000 0.000 0.000 0.025 +0.012 20 0 205 0
29OCT26 11.00 C 0.030 0.030 0.030 0.007 +0.004 20 19 230 +19
29OCT26 11.50 C 0.000 0.000 0.000 0.002 +0.001 20 0 48 0
29OCT26 12.00 C 0.000 0.000 0.000 0.001 0.000 22 0 116 0
29OCT26 12.50 C 0.000 0.000 0.000 0.001 0.000 25 0 5 0
29OCT26 13.00 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29OCT26 13.50 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29OCT26 14.00 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29OCT26 14.50 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
27NOV26 7.00 C 0.000 0.000 0.000 2.358 +0.100 33 0 0 0
27NOV26 7.25 C 0.000 0.000 0.000 2.108 +0.099 27 0 0 0
27NOV26 7.50 C 0.000 0.000 0.000 1.858 +0.099 0 0 0 0
27NOV26 7.75 C 0.000 0.000 0.000 1.609 +0.106 24 0 0 0
27NOV26 8.00 C 0.000 0.000 0.000 1.359 +0.112 19 0 0 0
27NOV26 8.25 C 0.000 0.000 0.000 1.112 +0.143 20 0 0 0
27NOV26 8.50 C 0.000 0.000 0.000 0.877 +0.130 20 0 0 0
27NOV26 8.75 C 0.000 0.000 0.000 0.667 +0.090 20 0 0 0
27NOV26 9.00 C 0.458 0.458 0.458 0.507 +0.086 20 30 30 +30
27NOV26 9.25 C 0.345 0.345 0.345 0.374 +0.069 20 30 60 +30
27NOV26 9.50 C 0.264 0.264 0.264 0.267 +0.053 20 2 62 +2
27NOV26 9.75 C 0.000 0.000 0.000 0.186 +0.040 20 0 0 0
27NOV26 10.00 C 0.000 0.000 0.000 0.126 +0.030 20 0 0 0
27NOV26 10.50 C 0.000 0.000 0.000 0.053 +0.014 20 0 60 0
27NOV26 11.00 C 0.000 0.000 0.000 0.020 +0.006 20 0 30 0
27NOV26 11.50 C 0.000 0.000 0.000 0.007 +0.002 20 0 42 0
27NOV26 12.00 C 0.030 0.030 0.030 0.002 0.000 20 122 1,091 +122
27NOV26 12.50 C 0.000 0.000 0.000 0.001 0.000 21 0 0 0
27NOV26 13.00 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
27NOV26 13.50 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
27NOV26 14.00 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
27NOV26 14.50 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 2.857 +0.099 36 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 2.607 +0.099 0 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 2.358 +0.100 32 0 0 0
30DEC26 7.25 C 0.000 0.000 0.000 2.108 +0.099 27 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 1.858 +0.099 23 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 1.609 +0.105 22 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 1.360 +0.106 20 0 0 0
30DEC26 8.25 C 0.000 0.000 0.000 1.120 +0.127 20 0 0 0
30DEC26 8.50 C 0.000 0.000 0.000 0.902 +0.105 20 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.718 +0.086 20 0 160 0
30DEC26 9.00 C 0.000 0.000 0.000 0.565 +0.070 20 0 172 0
30DEC26 9.25 C 0.000 0.000 0.000 0.450 +0.072 21 0 75 0
30DEC26 9.50 C 0.000 0.000 0.000 0.342 +0.044 20 0 40 0
30DEC26 9.75 C 0.000 0.000 0.000 0.254 +0.033 20 0 151 0
30DEC26 10.00 C 0.000 0.000 0.000 0.185 +0.024 20 0 111 0
30DEC26 10.50 C 0.136 0.136 0.136 0.093 +0.013 20 14 171 +14
30DEC26 11.00 C 0.090 0.090 0.090 0.043 +0.005 20 30 343 +30
30DEC26 11.50 C 0.000 0.000 0.000 0.019 +0.002 20 0 292 0
30DEC26 12.00 C 0.000 0.000 0.000 0.008 +0.001 20 0 8,195 0
30DEC26 12.50 C 0.000 0.000 0.000 0.003 0.000 20 0 314 0
30DEC26 13.00 C 0.000 0.000 0.000 0.001 0.000 20 0 44 0
30DEC26 13.50 C 0.000 0.000 0.000 0.001 0.000 22 0 69 0
30DEC26 14.00 C 0.000 0.000 0.000 0.001 0.000 24 0 56 0
30DEC26 14.50 C 0.000 0.000 0.000 0.001 0.000 26 0 42 0
30DEC26 15.00 C 0.000 0.000 0.000 0.001 0.000 28 0 30 0
30DEC26 15.50 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
30DEC26 16.00 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
30DEC26 16.50 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
30DEC26 17.00 C 0.000 0.000 0.000 0.001 0.000 34 0 20 0
30DEC26 17.50 C 0.000 0.000 0.000 0.001 0.000 35 0 32 0
30MAR27 6.50 C 0.000 0.000 0.000 2.857 +0.099 28 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 2.607 +0.099 0 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 2.358 +0.100 24 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 2.108 +0.099 21 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 1.861 +0.092 20 0 0 0
30MAR27 7.75 C 0.000 0.000 0.000 1.623 +0.085 20 0 0 0
30MAR27 8.00 C 0.000 0.000 0.000 1.416 +0.085 21 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 1.225 +0.114 21 0 0 0
30MAR27 8.50 C 0.000 0.000 0.000 1.040 +0.094 20 0 0 0
30MAR27 8.75 C 0.000 0.000 0.000 0.882 +0.085 20 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 0.740 +0.077 20 0 45 0
30MAR27 9.25 C 0.000 0.000 0.000 0.614 +0.050 20 0 30 0
30MAR27 9.50 C 0.000 0.000 0.000 0.501 +0.038 20 0 52 0
30MAR27 9.75 C 0.000 0.000 0.000 0.405 +0.030 20 0 0 0
30MAR27 10.00 C 0.000 0.000 0.000 0.339 +0.039 21 0 124 0
30MAR27 10.50 C 0.000 0.000 0.000 0.213 +0.025 21 0 88 0
30MAR27 11.00 C 0.000 0.000 0.000 0.129 +0.016 21 0 100 0
30MAR27 11.50 C 0.000 0.000 0.000 0.075 +0.008 21 0 539 0
30MAR27 12.00 C 0.000 0.000 0.000 0.043 +0.005 21 0 151 0
30MAR27 12.50 C 0.000 0.000 0.000 0.024 +0.003 21 0 67 0
30MAR27 13.00 C 0.000 0.000 0.000 0.013 +0.002 21 0 198 0
30MAR27 13.50 C 0.000 0.000 0.000 0.007 +0.001 21 0 15 0
30MAR27 14.00 C 0.000 0.000 0.000 0.004 +0.001 21 0 345 0
30MAR27 14.50 C 0.000 0.000 0.000 0.002 0.000 21 0 20 0
30MAR27 15.00 C 0.000 0.000 0.000 0.001 0.000 21 0 7 0
30MAR27 15.50 C 0.000 0.000 0.000 0.001 0.000 22 0 3 0
30MAR27 16.00 C 0.000 0.000 0.000 0.001 0.000 23 0 10 0
29JUN27 6.50 C 0.000 0.000 0.000 2.857 +0.099 23 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 2.613 +0.092 23 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 2.367 +0.078 21 0 0 0
29JUN27 7.25 C 0.000 0.000 0.000 2.141 +0.076 21 0 1 0
29JUN27 7.50 C 0.000 0.000 0.000 1.923 +0.073 21 0 0 0
29JUN27 7.75 C 0.000 0.000 0.000 1.718 +0.073 21 0 0 0
29JUN27 8.00 C 0.000 0.000 0.000 1.539 +0.086 21 0 0 0
29JUN27 8.25 C 0.000 0.000 0.000 1.375 +0.104 22 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 1.221 +0.096 22 0 100 0
29JUN27 8.75 C 0.000 0.000 0.000 1.075 +0.084 22 0 0 0
29JUN27 9.00 C 0.000 0.000 0.000 0.977 +0.086 23 0 70 0
29JUN27 9.25 C 0.000 0.000 0.000 0.828 +0.073 23 0 0 0
29JUN27 9.50 C 0.000 0.000 0.000 0.719 +0.065 23 0 114 0
29JUN27 9.75 C 0.000 0.000 0.000 0.625 +0.061 23 0 60 0
29JUN27 10.00 C 0.000 0.000 0.000 0.537 +0.051 23 0 40 0
29JUN27 10.50 C 0.000 0.000 0.000 0.395 +0.040 23 0 109 0
29JUN27 11.00 C 0.000 0.000 0.000 0.294 +0.023 23 0 244 0
29JUN27 11.50 C 0.233 0.233 0.233 0.215 +0.023 24 50 457 -50
29JUN27 12.00 C 0.170 0.170 0.170 0.152 +0.018 24 4 61 +4
29JUN27 12.50 C 0.000 0.000 0.000 0.105 +0.012 24 0 7 0
29JUN27 13.00 C 0.000 0.000 0.000 0.072 +0.009 24 0 82 0
29JUN27 13.50 C 0.000 0.000 0.000 0.049 +0.007 23 0 60 0
29JUN27 14.00 C 0.000 0.000 0.000 0.034 +0.006 24 0 154 0
29JUN27 14.50 C 0.000 0.000 0.000 0.023 +0.004 24 0 31 0
TOTAL CALL 717 30,160 +471
28AUG26 6.50 P 0.000 0.000 0.000 0.001 0.000 96 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 0.001 0.000 87 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 0.001 0.000 78 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 0.001 0.000 70 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 0.001 0.000 61 0 12 0
28AUG26 7.75 P 0.000 0.000 0.000 0.001 0.000 53 0 100 0
28AUG26 8.00 P 0.000 0.000 0.000 0.001 0.000 44 0 40 0
28AUG26 8.25 P 0.000 0.000 0.000 0.001 0.000 36 0 184 0
28AUG26 8.50 P 0.000 0.000 0.000 0.001 0.000 29 0 81 0
28AUG26 8.75 P 0.000 0.000 0.000 0.001 -0.003 21 0 162 0
28AUG26 9.00 P 0.016 0.016 0.016 0.007 -0.025 18 5 456 -5
28AUG26 9.25 P 0.056 0.056 0.051 0.050 -0.074 18 16 840 +16
28AUG26 9.50 P 0.000 0.000 0.000 0.191 -0.122 19 0 874 0
28AUG26 9.75 P 0.000 0.000 0.000 0.414 -0.136 24 0 514 0
28AUG26 10.00 P 0.000 0.000 0.000 0.650 -0.150 0 0 123 0
28AUG26 10.50 P 0.000 0.000 0.000 1.150 -0.150 0 0 15 0
28AUG26 11.00 P 0.000 0.000 0.000 1.670 -0.130 73 0 0 0
28AUG26 11.50 P 0.000 0.000 0.000 2.171 -0.129 89 0 0 0
28AUG26 12.00 P 0.000 0.000 0.000 2.670 -0.130 102 0 0 0
28AUG26 12.50 P 0.000 0.000 0.000 3.170 -0.130 116 0 0 0
28AUG26 13.00 P 0.000 0.000 0.000 3.669 -0.131 127 0 0 0
28AUG26 13.50 P 0.000 0.000 0.000 4.169 -0.131 138 0 0 0
28AUG26 14.00 P 0.000 0.000 0.000 4.669 -0.131 150 0 0 0
28AUG26 14.50 P 0.000 0.000 0.000 5.169 -0.131 160 0 0 0
28AUG26 15.00 P 0.000 0.000 0.000 5.669 -0.131 171 0 0 0
28AUG26 15.50 P 0.000 0.000 0.000 6.169 -0.131 180 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 0.001 0.000 23 0 52 0
29SEP26 7.75 P 0.000 0.000 0.000 0.001 -0.001 20 0 55 0
29SEP26 8.00 P 0.000 0.000 0.000 0.004 -0.003 20 0 258 0
29SEP26 8.25 P 0.000 0.000 0.000 0.013 -0.009 19 0 398 0
29SEP26 8.50 P 0.000 0.000 0.000 0.035 -0.019 19 0 443 0
29SEP26 8.75 P 0.000 0.000 0.000 0.079 -0.038 19 0 264 0
29SEP26 9.00 P 0.147 0.147 0.147 0.158 -0.062 19 1 494 0
29SEP26 9.25 P 0.000 0.000 0.000 0.278 -0.091 18 0 389 0
29SEP26 9.50 P 0.000 0.000 0.000 0.462 -0.102 20 0 305 0
29SEP26 9.75 P 0.000 0.000 0.000 0.651 -0.130 19 0 228 0
29SEP26 10.00 P 0.000 0.000 0.000 0.875 -0.140 19 0 375 0
29SEP26 10.50 P 0.000 0.000 0.000 1.370 -0.092 25 0 939 0
29SEP26 11.00 P 0.000 0.000 0.000 1.865 -0.111 30 0 377 0
29SEP26 11.50 P 0.000 0.000 0.000 2.363 -0.109 35 0 214 0
29SEP26 12.00 P 0.000 0.000 0.000 2.863 -0.129 41 0 508 0
29SEP26 12.50 P 0.000 0.000 0.000 3.362 -0.111 45 0 42 0
29SEP26 13.00 P 0.000 0.000 0.000 3.862 -0.080 50 0 800 0
29SEP26 13.50 P 0.000 0.000 0.000 4.361 -0.111 55 0 13 0
29SEP26 14.00 P 0.000 0.000 0.000 4.861 -0.111 59 0 263 0
29SEP26 14.50 P 0.000 0.000 0.000 5.360 -0.111 63 0 0 0
29SEP26 15.00 P 0.000 0.000 0.000 5.860 -0.111 67 0 0 0
29SEP26 15.50 P 0.000 0.000 0.000 6.359 -0.111 71 0 0 0
29SEP26 16.00 P 0.000 0.000 0.000 6.859 -0.110 75 0 0 0
29SEP26 16.50 P 0.000 0.000 0.000 7.358 -0.111 78 0 0 0
29SEP26 17.00 P 0.000 0.000 0.000 7.858 -0.110 82 0 0 0
29SEP26 17.50 P 0.000 0.000 0.000 8.357 -0.110 84 0 0 0
29OCT26 6.50 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29OCT26 6.75 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29OCT26 7.00 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29OCT26 7.25 P 0.000 0.000 0.000 0.001 -0.001 20 0 0 0
29OCT26 7.50 P 0.000 0.000 0.000 0.003 -0.001 20 0 0 0
29OCT26 7.75 P 0.000 0.000 0.000 0.008 -0.003 20 0 70 0
29OCT26 8.00 P 0.000 0.000 0.000 0.020 -0.005 20 0 67 0
29OCT26 8.25 P 0.000 0.000 0.000 0.042 -0.012 20 0 60 0
29OCT26 8.50 P 0.000 0.000 0.000 0.081 -0.021 20 0 68 0
29OCT26 8.75 P 0.000 0.000 0.000 0.144 -0.035 20 0 40 0
29OCT26 9.00 P 0.247 0.247 0.234 0.234 -0.051 19 60 211 0
29OCT26 9.25 P 0.000 0.000 0.000 0.354 -0.073 19 0 74 0
29OCT26 9.50 P 0.000 0.000 0.000 0.535 -0.078 21 0 55 0
29OCT26 9.75 P 0.000 0.000 0.000 0.718 -0.078 21 0 84 0
29OCT26 10.00 P 0.000 0.000 0.000 0.907 -0.125 20 0 70 0
29OCT26 10.50 P 0.000 0.000 0.000 1.382 -0.083 23 0 102 0
29OCT26 11.00 P 0.000 0.000 0.000 1.867 -0.124 25 0 1 0
29OCT26 11.50 P 0.000 0.000 0.000 2.364 -0.108 29 0 0 0
29OCT26 12.00 P 0.000 0.000 0.000 2.863 -0.129 33 0 0 0
29OCT26 12.50 P 0.000 0.000 0.000 3.363 -0.110 37 0 0 0
29OCT26 13.00 P 0.000 0.000 0.000 3.862 -0.081 41 0 0 0
29OCT26 13.50 P 0.000 0.000 0.000 4.361 -0.111 44 0 0 0
29OCT26 14.00 P 0.000 0.000 0.000 4.861 -0.111 48 0 0 0
29OCT26 14.50 P 0.000 0.000 0.000 5.360 -0.111 51 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 0.004 -0.002 20 0 0 0
27NOV26 7.50 P 0.000 0.000 0.000 0.009 -0.005 20 0 0 0
27NOV26 7.75 P 0.000 0.000 0.000 0.020 -0.007 20 0 1 0
27NOV26 8.00 P 0.000 0.000 0.000 0.039 -0.014 20 0 0 0
27NOV26 8.25 P 0.000 0.000 0.000 0.069 -0.025 20 0 0 0
27NOV26 8.50 P 0.000 0.000 0.000 0.126 -0.034 20 0 7 0
27NOV26 8.75 P 0.000 0.000 0.000 0.187 -0.053 19 0 120 0
27NOV26 9.00 P 0.000 0.000 0.000 0.284 -0.070 19 0 62 0
27NOV26 9.25 P 0.000 0.000 0.000 0.403 -0.083 19 0 38 0
27NOV26 9.50 P 0.000 0.000 0.000 0.556 -0.106 19 0 25 0
27NOV26 9.75 P 0.000 0.000 0.000 0.744 -0.126 20 0 10 0
27NOV26 10.00 P 0.000 0.000 0.000 0.936 -0.125 20 0 30 0
27NOV26 10.50 P 0.000 0.000 0.000 1.403 -0.076 23 0 45 0
27NOV26 11.00 P 0.000 0.000 0.000 1.867 -0.124 22 0 0 0
27NOV26 11.50 P 0.000 0.000 0.000 2.365 -0.107 26 0 0 0
27NOV26 12.00 P 0.000 0.000 0.000 2.863 -0.129 29 0 0 0
27NOV26 12.50 P 0.000 0.000 0.000 3.363 -0.110 33 0 0 0
27NOV26 13.00 P 0.000 0.000 0.000 3.862 -0.081 36 0 0 0
27NOV26 13.50 P 0.000 0.000 0.000 4.361 -0.111 39 0 0 0
27NOV26 14.00 P 0.000 0.000 0.000 4.861 -0.111 43 0 0 0
27NOV26 14.50 P 0.000 0.000 0.000 5.360 -0.111 45 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 0.001 -0.001 21 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 0.002 -0.002 21 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 0.005 -0.003 21 0 10 0
30DEC26 7.25 P 0.000 0.000 0.000 0.010 -0.007 20 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 0.019 -0.011 20 0 31 0
30DEC26 7.75 P 0.000 0.000 0.000 0.038 -0.017 20 0 10 0
30DEC26 8.00 P 0.000 0.000 0.000 0.062 -0.029 20 0 83 0
30DEC26 8.25 P 0.000 0.000 0.000 0.102 -0.041 20 0 165 0
30DEC26 8.50 P 0.000 0.000 0.000 0.169 -0.057 20 0 313 0
30DEC26 8.75 P 0.000 0.000 0.000 0.237 -0.067 20 0 368 0
30DEC26 9.00 P 0.000 0.000 0.000 0.336 -0.092 20 0 367 0
30DEC26 9.25 P 0.000 0.000 0.000 0.456 -0.114 19 0 202 0
30DEC26 9.50 P 0.000 0.000 0.000 0.616 -0.109 20 0 182 0
30DEC26 9.75 P 0.000 0.000 0.000 0.784 -0.120 20 0 44 0
30DEC26 10.00 P 0.000 0.000 0.000 0.971 -0.130 20 0 328 0
30DEC26 10.50 P 0.000 0.000 0.000 1.427 -0.076 23 0 160 0
30DEC26 11.00 P 0.000 0.000 0.000 1.880 -0.111 23 0 197 0
30DEC26 11.50 P 0.000 0.000 0.000 2.367 -0.105 24 0 180 0
30DEC26 12.00 P 0.000 0.000 0.000 2.863 -0.129 27 0 231 0
30DEC26 12.50 P 0.000 0.000 0.000 3.363 -0.110 30 0 163 0
30DEC26 13.00 P 0.000 0.000 0.000 3.862 -0.081 33 0 2 0
30DEC26 13.50 P 0.000 0.000 0.000 4.361 -0.111 36 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 4.861 -0.111 39 0 40 0
30DEC26 14.50 P 0.000 0.000 0.000 5.360 -0.111 41 0 0 0
30DEC26 15.00 P 0.000 0.000 0.000 5.860 -0.111 44 0 0 0
30DEC26 15.50 P 0.000 0.000 0.000 6.359 -0.111 46 0 0 0
30DEC26 16.00 P 0.000 0.000 0.000 6.860 -0.109 49 0 0 0
30DEC26 16.50 P 0.000 0.000 0.000 7.358 -0.111 50 0 0 0
30DEC26 17.00 P 0.000 0.000 0.000 7.858 -0.110 53 0 0 0
30DEC26 17.50 P 0.000 0.000 0.000 8.358 -0.109 55 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 0.007 -0.003 21 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 0.012 -0.006 20 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 0.022 -0.010 21 0 10 0
30MAR27 7.25 P 0.000 0.000 0.000 0.037 -0.012 21 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 0.060 -0.017 21 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 0.088 -0.028 20 0 21 0
30MAR27 8.00 P 0.000 0.000 0.000 0.131 -0.036 20 0 104 0
30MAR27 8.25 P 0.000 0.000 0.000 0.187 -0.045 20 0 288 0
30MAR27 8.50 P 0.000 0.000 0.000 0.258 -0.062 20 0 38 0
30MAR27 8.75 P 0.000 0.000 0.000 0.345 -0.065 20 0 86 0
30MAR27 9.00 P 0.000 0.000 0.000 0.450 -0.073 20 0 130 0
30MAR27 9.25 P 0.000 0.000 0.000 0.574 -0.082 20 0 182 0
30MAR27 9.50 P 0.000 0.000 0.000 0.728 -0.099 20 0 235 0
30MAR27 9.75 P 0.000 0.000 0.000 0.885 -0.110 20 0 116 0
30MAR27 10.00 P 0.000 0.000 0.000 1.060 -0.117 20 0 166 0
30MAR27 10.50 P 0.000 0.000 0.000 1.496 -0.068 23 0 215 0
30MAR27 11.00 P 0.000 0.000 0.000 1.925 -0.071 23 0 55 0
30MAR27 11.50 P 0.000 0.000 0.000 2.382 -0.117 23 0 12 0
30MAR27 12.00 P 0.000 0.000 0.000 2.867 -0.125 24 0 50 0
30MAR27 12.50 P 0.000 0.000 0.000 3.363 -0.110 26 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 3.862 -0.081 28 0 0 0
30MAR27 13.50 P 0.000 0.000 0.000 4.361 -0.111 31 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 4.861 -0.111 33 0 0 0
30MAR27 14.50 P 0.000 0.000 0.000 5.360 -0.111 35 0 0 0
30MAR27 15.00 P 0.000 0.000 0.000 5.860 -0.111 37 0 0 0
30MAR27 15.50 P 0.000 0.000 0.000 6.359 -0.111 39 0 0 0
30MAR27 16.00 P 0.000 0.000 0.000 6.860 -0.109 42 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 0.036 -0.008 24 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 0.054 -0.012 23 0 15 0
29JUN27 7.00 P 0.000 0.000 0.000 0.079 -0.014 24 0 20 0
29JUN27 7.25 P 0.000 0.000 0.000 0.113 -0.021 24 0 95 0
29JUN27 7.50 P 0.000 0.000 0.000 0.156 -0.014 24 0 96 0
29JUN27 7.75 P 0.000 0.000 0.000 0.210 -0.019 24 0 281 0
29JUN27 8.00 P 0.266 0.266 0.266 0.272 -0.036 24 1 184 +1
29JUN27 8.25 P 0.000 0.000 0.000 0.351 -0.046 24 0 97 0
29JUN27 8.50 P 0.000 0.000 0.000 0.442 -0.054 24 0 68 0
29JUN27 8.75 P 0.000 0.000 0.000 0.543 -0.065 24 0 13 0
29JUN27 9.00 P 0.000 0.000 0.000 0.661 -0.069 24 0 142 0
29JUN27 9.25 P 0.000 0.000 0.000 0.792 -0.079 24 0 99 0
29JUN27 9.50 P 0.000 0.000 0.000 0.933 -0.089 24 0 124 0
29JUN27 9.75 P 0.000 0.000 0.000 1.060 -0.125 23 0 190 0
29JUN27 10.00 P 0.000 0.000 0.000 1.258 -0.104 25 0 402 0
29JUN27 10.50 P 0.000 0.000 0.000 1.630 -0.117 25 0 318 0
29JUN27 11.00 P 0.000 0.000 0.000 2.042 -0.129 26 0 156 0
29JUN27 11.50 P 0.000 0.000 0.000 2.490 -0.139 27 0 30 0
29JUN27 12.00 P 0.000 0.000 0.000 2.966 -0.147 29 0 25 0
29JUN27 12.50 P 0.000 0.000 0.000 3.462 -0.116 32 0 50 0
29JUN27 13.00 P 0.000 0.000 0.000 3.969 -0.073 35 0 0 0
29JUN27 13.50 P 0.000 0.000 0.000 4.438 -0.074 36 0 0 0
29JUN27 14.00 P 0.000 0.000 0.000 4.911 -0.076 36 0 0 0
29JUN27 14.50 P 0.000 0.000 0.000 5.387 -0.084 36 0 0 0
TOTAL PUT 83 18,247 +12
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$ 140.000
21AUG26 97.00 C 0.00 0.00 0.00 43.00 +7.29 0 0 0 0
21AUG26 98.00 C 0.00 0.00 0.00 42.00 +7.29 0 0 0 0
21AUG26 99.00 C 0.00 0.00 0.00 41.00 +7.29 0 0 0 0
21AUG26 100.00 C 0.00 0.00 0.00 40.00 +7.29 0 0 0 0
21AUG26 101.00 C 0.00 0.00 0.00 39.00 +7.29 0 0 0 0
21AUG26 102.00 C 0.00 0.00 0.00 38.00 +7.29 0 0 0 0
21AUG26 103.00 C 0.00 0.00 0.00 37.00 +7.29 0 0 0 0
21AUG26 104.00 C 0.00 0.00 0.00 36.00 +7.29 0 0 0 0
21AUG26 105.00 C 0.00 0.00 0.00 35.00 +7.29 0 0 0 0
21AUG26 106.00 C 0.00 0.00 0.00 34.00 +7.29 0 0 0 0
21AUG26 107.00 C 0.00 0.00 0.00 33.00 +7.29 0 0 0 0
21AUG26 108.00 C 0.00 0.00 0.00 32.00 +7.29 0 0 0 0
21AUG26 109.00 C 0.00 0.00 0.00 31.00 +7.28 0 0 0 0
21AUG26 110.00 C 0.00 0.00 0.00 30.00 +7.28 0 0 0 0
21AUG26 111.00 C 0.00 0.00 0.00 29.00 +7.27 0 0 0 0
21AUG26 112.00 C 0.00 0.00 0.00 28.00 +7.27 0 0 0 0
21AUG26 113.00 C 0.00 0.00 0.00 27.00 +7.25 0 0 0 0
21AUG26 114.00 C 0.00 0.00 0.00 26.00 +7.24 0 0 0 0
21AUG26 115.00 C 0.00 0.00 0.00 25.00 +7.22 0 0 0 0
21AUG26 116.00 C 0.00 0.00 0.00 24.00 +7.19 0 0 0 0
21AUG26 117.00 C 0.00 0.00 0.00 23.00 +7.15 0 0 0 0
21AUG26 118.00 C 0.00 0.00 0.00 22.00 +7.10 0 0 0 0
21AUG26 119.00 C 0.00 0.00 0.00 21.00 +7.04 0 0 0 0
21AUG26 120.00 C 0.00 0.00 0.00 20.00 +6.96 0 0 0 0
21AUG26 121.00 C 0.00 0.00 0.00 19.00 +6.87 0 0 0 0
21AUG26 122.00 C 0.00 0.00 0.00 18.00 +6.75 0 0 0 0
21AUG26 123.00 C 0.00 0.00 0.00 17.00 +6.61 0 0 0 0
21AUG26 124.00 C 0.00 0.00 0.00 16.00 +6.45 0 0 0 0
21AUG26 125.00 C 0.00 0.00 0.00 15.00 +6.25 0 0 0 0
21AUG26 126.00 C 0.00 0.00 0.00 14.00 +6.02 0 0 0 0
21AUG26 127.00 C 0.00 0.00 0.00 13.00 +5.76 0 0 0 0
21AUG26 128.00 C 0.00 0.00 0.00 12.00 +5.46 0 0 0 0
21AUG26 129.00 C 0.00 0.00 0.00 11.00 +5.30 0 0 0 0
21AUG26 130.00 C 5.50 5.50 5.50 10.00 +4.90 0 1 0 -1
21AUG26 131.00 C 0.00 0.00 0.00 9.00 +4.46 0 0 0 0
21AUG26 132.00 C 0.00 0.00 0.00 8.00 +3.97 0 0 0 -15
21AUG26 133.00 C 0.00 0.00 0.00 7.00 +3.46 0 0 0 0
21AUG26 134.00 C 5.00 6.00 5.00 6.00 +2.80 0 2 0 -3
21AUG26 135.00 C 5.00 5.00 5.00 5.00 +2.21 0 5 0 -19
21AUG26 136.00 C 0.00 0.00 0.00 4.00 +1.59 0 0 0 0
21AUG26 137.00 C 0.00 0.00 0.00 3.00 +0.92 0 0 0 -1
21AUG26 138.00 C 0.00 0.00 0.00 2.00 +0.22 0 0 0 -3
21AUG26 139.00 C 0.98 0.98 0.97 1.00 -0.52 0 43 0 0
21AUG26 140.00 C 2.20 2.70 0.64 0.00 -1.33 0 62 42 +10
21AUG26 141.00 C 0.43 0.43 0.43 0.00 -1.12 0 30 30 +30
21AUG26 142.00 C 0.32 0.32 0.28 0.00 -0.94 0 45 19 +15
21AUG26 143.00 C 0.10 0.14 0.10 0.00 -0.76 0 6 2 0
21AUG26 144.00 C 0.67 1.00 0.01 0.00 -0.65 0 72 55 +55
21AUG26 145.00 C 0.41 0.41 0.41 0.00 -0.53 0 15 43 +15
21AUG26 146.00 C 0.32 0.32 0.31 0.00 -0.44 0 30 30 +30
21AUG26 147.00 C 0.46 0.46 0.27 0.00 -0.35 0 16 15 +14
21AUG26 148.00 C 0.37 0.37 0.37 0.00 -0.29 0 15 15 +15
21AUG26 149.00 C 0.00 0.00 0.00 0.00 -0.23 0 0 0 0
21AUG26 150.00 C 0.05 0.05 0.05 0.00 -0.19 0 1 11 -1
21AUG26 152.50 C 0.00 0.00 0.00 0.00 -0.11 0 0 3 0
21AUG26 155.00 C 0.00 0.00 0.00 0.00 -0.05 0 0 4 0
21AUG26 157.50 C 0.00 0.00 0.00 0.00 -0.03 0 0 0 0
21AUG26 160.00 C 0.01 0.01 0.01 0.00 -0.01 0 15 15 0
21AUG26 162.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 165.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 167.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 170.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 172.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 175.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 177.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 180.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 182.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 185.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 187.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 190.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
21AUG26 192.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 195.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 31 0
28AUG26 95.00 C 0.00 0.00 0.00 45.20 +7.24 134 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 42.78 +6.97 135 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 40.37 +7.01 135 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 38.00 +7.04 135 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 35.67 +6.60 135 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 33.38 +6.43 135 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 31.14 +6.24 135 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 28.97 +6.04 135 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 26.85 +5.81 135 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 24.82 +5.57 135 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 22.86 +5.31 135 0 1 0
28AUG26 122.50 C 0.00 0.00 0.00 20.98 +5.04 135 0 2 0
28AUG26 125.00 C 0.00 0.00 0.00 19.20 +4.77 135 0 1 0
28AUG26 127.50 C 0.00 0.00 0.00 17.50 +4.47 135 0 17 0
28AUG26 130.00 C 0.00 0.00 0.00 15.91 +3.91 135 0 15 0
28AUG26 132.50 C 12.00 12.00 12.00 14.41 +3.76 135 1 177 0
28AUG26 135.00 C 0.00 0.00 0.00 13.01 +3.71 135 0 18 0
28AUG26 137.50 C 0.00 0.00 0.00 11.39 +2.83 131 0 18 0
28AUG26 140.00 C 8.50 10.00 8.50 10.29 +2.82 132 13 43 +3
28AUG26 142.50 C 0.00 0.00 0.00 9.21 +2.54 133 0 7 0
28AUG26 145.00 C 8.00 8.00 7.20 8.25 +2.29 133 2 19 +1
28AUG26 147.50 C 0.00 0.00 0.00 7.39 +2.11 134 0 33 0
28AUG26 150.00 C 5.00 5.57 5.00 6.60 +1.96 135 3 28 -1
28AUG26 152.50 C 0.00 0.00 0.00 5.75 +1.81 134 0 228 0
28AUG26 155.00 C 5.07 5.56 5.07 5.20 +1.75 136 2 62 0
28AUG26 157.50 C 0.00 0.00 0.00 4.50 +1.50 135 0 31 0
28AUG26 160.00 C 3.50 3.63 3.50 3.94 +1.33 135 4 6 +4
28AUG26 162.50 C 0.00 0.00 0.00 3.44 +1.17 135 0 15 0
28AUG26 165.00 C 0.00 0.00 0.00 3.00 +1.04 135 0 32 0
28AUG26 167.50 C 0.00 0.00 0.00 2.61 +0.92 135 0 0 0
28AUG26 170.00 C 2.50 2.50 2.50 2.26 +0.80 135 1 17 0
28AUG26 172.50 C 0.00 0.00 0.00 1.96 +0.70 135 0 0 0
28AUG26 175.00 C 0.00 0.00 0.00 1.69 +0.61 135 0 1 0
28AUG26 177.50 C 0.00 0.00 0.00 1.45 +0.53 135 0 0 0
28AUG26 180.00 C 0.00 0.00 0.00 1.25 +0.46 135 0 1 0
28AUG26 182.50 C 0.00 0.00 0.00 1.07 +0.40 135 0 2 0
28AUG26 185.00 C 1.32 1.32 1.30 0.94 +0.36 136 12 33 +9
28AUG26 187.50 C 0.00 0.00 0.00 0.78 +0.29 135 0 0 0
28AUG26 190.00 C 0.00 0.00 0.00 0.67 +0.25 135 0 0 0
28AUG26 192.50 C 0.00 0.00 0.00 0.57 +0.22 135 0 0 0
28AUG26 195.00 C 0.00 0.00 0.00 0.48 +0.18 135 0 4 0
28AUG26 197.50 C 0.00 0.00 0.00 0.41 +0.16 135 0 0 0
28AUG26 200.00 C 0.00 0.00 0.00 0.35 +0.14 135 0 7 0
29SEP26 70.00 C 0.00 0.00 0.00 70.65 +7.09 113 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 68.29 +7.04 114 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 65.95 +6.99 113 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 63.64 +6.92 113 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 61.36 +6.85 113 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 59.12 +6.78 113 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 56.91 +6.69 113 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 54.74 +6.60 113 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 52.62 +6.50 113 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 50.54 +6.40 113 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 48.51 +6.29 113 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 46.52 +6.17 113 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 44.59 +6.05 113 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 42.71 +5.93 113 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 40.88 +5.80 113 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 39.10 +5.67 113 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 37.38 +5.53 113 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 35.71 +5.62 113 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 34.09 +5.45 113 0 13 0
29SEP26 117.50 C 0.00 0.00 0.00 32.53 +5.21 113 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 30.09 +4.46 107 0 100 0
29SEP26 122.50 C 0.00 0.00 0.00 28.69 +4.27 108 0 100 0
29SEP26 125.00 C 0.00 0.00 0.00 27.33 +4.30 108 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 26.03 +4.13 109 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 24.77 +3.75 109 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 23.57 +3.69 109 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 22.41 +3.41 109 0 1 0
29SEP26 137.50 C 0.00 0.00 0.00 21.58 +3.51 111 0 0 0
29SEP26 140.00 C 21.23 21.23 19.33 20.62 +3.47 112 14 20 -4
29SEP26 142.50 C 0.00 0.00 0.00 19.23 +2.82 110 0 15 0
29SEP26 145.00 C 18.10 18.15 18.10 19.22 +3.58 116 3 15 0
29SEP26 147.50 C 0.00 0.00 0.00 17.87 +2.97 113 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 17.05 +2.96 114 0 35 0
29SEP26 152.50 C 15.80 15.80 15.80 16.27 +2.95 114 1 26 0
29SEP26 155.00 C 0.00 0.00 0.00 15.29 +2.70 114 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 14.61 +2.71 114 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 13.74 +2.49 114 0 16 0
29SEP26 162.50 C 0.00 0.00 0.00 13.13 +2.51 114 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 12.56 +2.53 115 0 17 0
29SEP26 167.50 C 0.00 0.00 0.00 11.99 +2.52 115 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 11.35 +2.41 115 0 1 0
29SEP26 172.50 C 0.00 0.00 0.00 10.75 +2.31 115 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 10.17 +2.21 115 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 9.62 +2.11 115 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 9.10 +2.01 115 0 4 0
29SEP26 182.50 C 0.00 0.00 0.00 8.61 +2.12 115 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 8.14 +1.83 115 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 7.70 +1.75 115 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 7.28 +1.67 115 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 6.68 +1.39 113 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 6.32 +1.33 113 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 5.97 +1.27 113 0 2 0
29SEP26 200.00 C 0.00 0.00 0.00 5.64 +1.34 113 0 4 0
29OCT26 70.00 C 0.00 0.00 0.00 71.83 +6.85 109 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 69.63 +6.78 109 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 67.47 +6.70 109 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 65.35 +6.63 109 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 63.27 +6.54 109 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 61.23 +6.46 109 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 59.23 +6.36 109 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 57.27 +6.26 109 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 55.36 +6.16 109 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 53.50 +6.06 109 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 51.68 +5.95 109 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 49.91 +5.85 109 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 48.18 +5.73 109 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 46.50 +5.62 109 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 44.87 +5.51 109 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 43.28 +5.39 109 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 41.74 +5.68 109 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 40.24 +5.90 109 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 38.79 +5.52 109 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 36.42 +3.87 104 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 36.03 +5.23 109 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 33.98 +3.66 105 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 32.43 +3.63 104 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 31.55 +4.10 106 0 15 0
29OCT26 130.00 C 0.00 0.00 0.00 30.08 +3.62 105 0 16 0
29OCT26 132.50 C 0.00 0.00 0.00 29.00 +3.54 105 0 3 0
29OCT26 135.00 C 0.00 0.00 0.00 28.42 +3.90 107 0 15 0
29OCT26 137.50 C 0.00 0.00 0.00 27.48 +3.86 108 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 26.51 +3.75 108 0 0 0
29OCT26 142.50 C 0.00 0.00 0.00 25.59 +3.66 109 0 15 0
29OCT26 145.00 C 25.03 25.03 25.03 24.70 +3.57 109 1 46 0
29OCT26 147.50 C 0.00 0.00 0.00 23.85 +3.47 109 0 2 0
29OCT26 150.00 C 0.00 0.00 0.00 23.05 +3.49 110 0 2 0
29OCT26 152.50 C 0.00 0.00 0.00 22.27 +3.18 110 0 61 0
29OCT26 155.00 C 0.00 0.00 0.00 21.53 +3.16 111 0 76 0
29OCT26 157.50 C 0.00 0.00 0.00 20.82 +3.18 111 0 79 0
29OCT26 160.00 C 0.00 0.00 0.00 19.69 +2.75 109 0 44 0
29OCT26 162.50 C 0.00 0.00 0.00 19.25 +2.99 111 0 49 0
29OCT26 165.00 C 0.00 0.00 0.00 18.45 +2.83 110 0 15 0
29OCT26 167.50 C 0.00 0.00 0.00 17.87 +2.87 111 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 17.21 +2.81 111 0 0 0
29OCT26 172.50 C 0.00 0.00 0.00 16.55 +2.73 111 0 0 0
29OCT26 175.00 C 0.00 0.00 0.00 15.91 +2.64 111 0 0 0
29OCT26 177.50 C 0.00 0.00 0.00 15.30 +2.55 111 0 0 0
29OCT26 180.00 C 0.00 0.00 0.00 14.71 +2.47 111 0 0 0
29OCT26 182.50 C 0.00 0.00 0.00 14.15 +2.40 111 0 0 0
29OCT26 185.00 C 0.00 0.00 0.00 13.60 +2.32 111 0 0 0
29OCT26 187.50 C 0.00 0.00 0.00 13.08 +2.25 111 0 0 0
29OCT26 190.00 C 0.00 0.00 0.00 12.58 +2.18 110 0 0 0
29OCT26 192.50 C 0.00 0.00 0.00 12.09 +2.10 110 0 0 0
29OCT26 195.00 C 0.00 0.00 0.00 11.63 +2.04 110 0 0 0
29OCT26 197.50 C 0.00 0.00 0.00 11.18 +1.97 110 0 0 0
29OCT26 200.00 C 0.00 0.00 0.00 10.75 +1.90 110 0 30 0
27NOV26 95.00 C 0.00 0.00 0.00 54.57 +5.89 107 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 52.94 +5.80 107 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 51.35 +6.30 107 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 49.80 +5.60 107 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 48.29 +5.50 107 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 46.83 +5.41 107 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 45.40 +5.31 107 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 44.02 +5.21 107 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 42.67 +5.11 107 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 40.72 +4.37 105 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 40.09 +4.91 107 0 30 0
27NOV26 122.50 C 0.00 0.00 0.00 38.35 +4.31 105 0 30 0
27NOV26 125.00 C 0.00 0.00 0.00 36.88 +4.36 104 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 35.76 +4.11 104 0 30 0
27NOV26 130.00 C 0.00 0.00 0.00 34.78 +4.10 105 0 1 0
27NOV26 132.50 C 0.00 0.00 0.00 33.79 +4.19 105 0 0 0
27NOV26 135.00 C 0.00 0.00 0.00 32.92 +4.22 106 0 2 0
27NOV26 137.50 C 0.00 0.00 0.00 32.02 +4.19 107 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 31.10 +4.10 107 0 1 0
27NOV26 142.50 C 0.00 0.00 0.00 30.20 +3.89 107 0 77 0
27NOV26 145.00 C 0.00 0.00 0.00 29.34 +3.81 107 0 31 0
27NOV26 147.50 C 0.00 0.00 0.00 28.51 +3.73 108 0 45 0
27NOV26 150.00 C 0.00 0.00 0.00 27.71 +3.65 108 0 43 0
27NOV26 152.50 C 0.00 0.00 0.00 26.94 +3.30 108 0 26 0
27NOV26 155.00 C 0.00 0.00 0.00 26.20 +3.33 108 0 31 0
27NOV26 157.50 C 0.00 0.00 0.00 25.61 +3.57 109 0 44 0
27NOV26 160.00 C 0.00 0.00 0.00 24.51 +3.09 108 0 34 0
27NOV26 162.50 C 0.00 0.00 0.00 23.89 +3.16 109 0 41 0
27NOV26 165.00 C 0.00 0.00 0.00 23.26 +3.19 109 0 7 0
27NOV26 167.50 C 0.00 0.00 0.00 22.65 +3.23 109 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 22.04 +3.24 109 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 21.36 +3.16 109 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 20.71 +3.09 109 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 20.07 +3.01 109 0 0 0
27NOV26 180.00 C 0.00 0.00 0.00 19.45 +2.94 109 0 0 0
27NOV26 182.50 C 0.00 0.00 0.00 18.86 +2.87 109 0 1 0
27NOV26 185.00 C 0.00 0.00 0.00 18.28 +2.80 109 0 0 0
27NOV26 187.50 C 0.00 0.00 0.00 17.72 +2.73 109 0 0 0
27NOV26 190.00 C 0.00 0.00 0.00 17.18 +2.67 109 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 16.66 +2.61 109 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 16.15 +2.54 109 0 0 0
27NOV26 197.50 C 0.00 0.00 0.00 15.66 +2.48 109 0 1 0
27NOV26 200.00 C 0.00 0.00 0.00 15.18 +2.41 109 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 57.04 +6.59 104 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 55.51 +5.73 104 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 54.01 +5.64 104 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 52.56 +5.56 104 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 51.14 +6.24 104 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 49.76 +6.14 104 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 48.41 +5.29 104 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 47.11 +5.92 104 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 45.83 +5.11 104 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 44.59 +5.02 104 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 42.23 +3.73 100 0 100 0
30DEC26 122.50 C 0.00 0.00 0.00 41.08 +3.29 100 0 110 0
30DEC26 125.00 C 0.00 0.00 0.00 41.07 +5.22 104 0 40 0
30DEC26 127.50 C 0.00 0.00 0.00 39.96 +5.09 104 0 30 0
30DEC26 130.00 C 0.00 0.00 0.00 38.88 +4.59 104 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 36.93 +3.96 101 0 301 0
30DEC26 135.00 C 0.00 0.00 0.00 35.97 +3.89 101 0 700 0
30DEC26 137.50 C 0.00 0.00 0.00 35.31 +3.56 102 0 400 0
30DEC26 140.00 C 0.00 0.00 0.00 34.60 +3.43 103 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 33.73 +4.22 103 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 32.89 +4.18 103 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 31.74 +3.76 102 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 30.97 +3.73 103 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 30.22 +3.53 103 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 29.72 +3.11 104 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 29.10 +3.23 104 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 28.42 +3.26 105 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 27.40 +2.93 104 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 26.90 +3.11 105 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 26.29 +3.15 105 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 25.60 +3.09 105 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 25.14 +3.24 105 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 24.62 +3.32 106 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 23.95 +3.23 106 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 23.35 +3.19 106 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 22.74 +3.12 106 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 22.15 +3.06 106 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 21.57 +2.99 106 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 21.02 +2.94 106 0 36 0
30DEC26 192.50 C 0.00 0.00 0.00 20.47 +2.88 105 0 15 0
30DEC26 195.00 C 21.29 21.29 21.29 19.94 +2.82 105 5 20 +5
30DEC26 197.50 C 0.00 0.00 0.00 19.43 +2.76 105 0 0 0
30DEC26 200.00 C 20.42 20.42 20.42 18.93 +2.70 105 15 16 +15
30MAR27 95.00 C 0.00 0.00 0.00 63.49 +5.74 101 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 62.16 +5.67 101 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 60.87 +5.60 101 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 59.60 +5.53 101 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 58.37 +5.46 101 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 57.16 +5.39 101 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 55.99 +5.32 101 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 54.84 +5.25 101 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 53.72 +5.18 101 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 52.63 +5.12 101 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 51.56 +5.05 101 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 50.52 +5.36 101 0 100 0
30MAR27 125.00 C 0.00 0.00 0.00 49.50 +4.91 101 0 100 0
30MAR27 127.50 C 0.00 0.00 0.00 48.50 +4.84 101 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 47.53 +4.78 101 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 46.59 +4.72 101 0 100 0
30MAR27 135.00 C 0.00 0.00 0.00 45.66 +4.65 101 0 100 0
30MAR27 137.50 C 0.00 0.00 0.00 44.76 +4.59 101 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 43.88 +4.52 101 0 101 0
30MAR27 142.50 C 0.00 0.00 0.00 43.02 +4.46 101 0 81 0
30MAR27 145.00 C 0.00 0.00 0.00 42.18 +4.11 101 0 300 0
30MAR27 147.50 C 0.00 0.00 0.00 40.89 +3.49 100 0 491 0
30MAR27 150.00 C 0.00 0.00 0.00 40.55 +3.82 101 0 211 0
30MAR27 152.50 C 0.00 0.00 0.00 39.96 +4.44 102 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 39.28 +4.42 102 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 38.26 +4.04 101 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 37.53 +3.94 101 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 36.81 +3.98 101 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 36.12 +3.94 101 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 35.43 +3.61 101 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 34.77 +3.52 101 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 69.31 +5.89 101 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 68.13 +5.83 101 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 66.98 +5.78 101 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 65.85 +5.71 101 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 64.75 +5.66 101 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 63.68 +5.61 101 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 62.63 +5.56 101 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 61.60 +5.50 101 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 60.59 +5.44 101 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 59.61 +5.39 101 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 58.65 +5.34 101 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 57.70 +5.28 101 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 56.78 +5.23 101 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 55.88 +5.12 101 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 55.00 +5.06 101 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 54.13 +4.98 101 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 53.64 +5.28 102 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 52.82 +5.00 102 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 52.00 +4.88 102 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 51.13 +4.70 102 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 50.57 +5.05 102 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 49.67 +4.60 102 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 48.98 +4.82 102 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 48.15 +4.67 102 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 47.63 +4.82 102 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 46.96 +5.13 102 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 46.29 +5.10 102 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 45.68 +5.12 102 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 44.39 +4.44 101 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 43.75 +4.41 101 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 43.11 +4.36 101 0 0 0
TOTAL CALL 435 5,812 +173
21AUG26 97.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 98.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 99.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 100.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
21AUG26 101.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 102.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 103.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 104.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 105.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 106.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 107.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 108.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 109.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 110.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
21AUG26 111.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 0 0
21AUG26 112.00 P 0.00 0.00 0.00 0.00 -0.03 0 0 0 0
21AUG26 113.00 P 0.00 0.00 0.00 0.00 -0.04 0 0 0 0
21AUG26 114.00 P 0.00 0.00 0.00 0.00 -0.06 0 0 0 0
21AUG26 115.00 P 0.00 0.00 0.00 0.00 -0.08 0 0 1 0
21AUG26 116.00 P 0.00 0.00 0.00 0.00 -0.11 0 0 1 0
21AUG26 117.00 P 0.00 0.00 0.00 0.00 -0.13 0 0 1 0
21AUG26 118.00 P 0.00 0.00 0.00 0.00 -0.18 0 0 1 0
21AUG26 119.00 P 0.00 0.00 0.00 0.00 -0.24 0 0 0 0
21AUG26 120.00 P 0.01 0.01 0.01 0.00 -0.31 0 1 4 +1
21AUG26 121.00 P 0.00 0.00 0.00 0.00 -0.41 0 0 0 0
21AUG26 122.00 P 0.00 0.00 0.00 0.00 -0.52 0 0 0 0
21AUG26 123.00 P 0.00 0.00 0.00 0.00 -0.66 0 0 0 0
21AUG26 124.00 P 0.00 0.00 0.00 0.00 -0.82 0 0 1 0
21AUG26 125.00 P 0.00 0.00 0.00 0.00 -1.01 0 0 6 0
21AUG26 126.00 P 0.00 0.00 0.00 0.00 -1.27 0 0 0 0
21AUG26 127.00 P 0.55 0.55 0.55 0.00 -1.48 0 15 15 +15
21AUG26 128.00 P 0.00 0.00 0.00 0.00 -1.84 0 0 1 0
21AUG26 129.00 P 0.00 0.00 0.00 0.00 -2.16 0 0 1 0
21AUG26 130.00 P 0.60 0.60 0.60 0.00 -2.56 0 1 7 +1
21AUG26 131.00 P 0.73 0.73 0.33 0.00 -2.97 0 16 16 +15
21AUG26 132.00 P 0.00 0.00 0.00 0.00 -3.44 0 0 0 0
21AUG26 133.00 P 0.95 0.95 0.95 0.00 -3.94 0 1 1 +1
21AUG26 134.00 P 0.38 0.38 0.33 0.00 -4.47 0 45 45 +45
21AUG26 135.00 P 0.42 0.42 0.22 0.00 -5.00 0 30 30 +28
21AUG26 136.00 P 1.65 1.65 0.37 0.00 -5.67 0 46 37 +37
21AUG26 137.00 P 0.72 0.74 0.72 0.00 -6.37 0 16 16 +16
21AUG26 138.00 P 0.00 0.00 0.00 0.00 -7.08 0 0 0 0
21AUG26 139.00 P 0.27 0.27 0.18 0.00 -7.81 0 4 4 +4
21AUG26 140.00 P 2.50 2.50 2.50 0.00 -8.58 0 1 2 -2
21AUG26 141.00 P 0.00 0.00 0.00 1.00 -8.38 0 0 0 -3
21AUG26 142.00 P 0.00 0.00 0.00 2.00 -8.20 0 0 0 0
21AUG26 143.00 P 0.00 0.00 0.00 3.00 -8.05 0 0 0 0
21AUG26 144.00 P 0.00 0.00 0.00 4.00 -7.92 0 0 0 0
21AUG26 145.00 P 0.00 0.00 0.00 5.00 -7.81 0 0 0 -14
21AUG26 146.00 P 0.00 0.00 0.00 6.00 -7.71 0 0 0 0
21AUG26 147.00 P 0.00 0.00 0.00 7.00 -7.63 0 0 0 0
21AUG26 148.00 P 0.00 0.00 0.00 8.00 -7.57 0 0 0 -1
21AUG26 149.00 P 0.00 0.00 0.00 9.00 -7.51 0 0 0 0
21AUG26 150.00 P 0.00 0.00 0.00 10.00 -7.47 0 0 0 0
21AUG26 152.50 P 0.00 0.00 0.00 12.50 -7.39 0 0 0 -1
21AUG26 155.00 P 0.00 0.00 0.00 15.00 -7.35 0 0 0 0
21AUG26 157.50 P 0.00 0.00 0.00 17.50 -7.32 0 0 0 0
21AUG26 160.00 P 0.00 0.00 0.00 20.00 -7.31 0 0 0 -7
21AUG26 162.50 P 0.00 0.00 0.00 22.50 -7.30 0 0 0 0
21AUG26 165.00 P 0.00 0.00 0.00 25.00 -7.30 0 0 0 0
21AUG26 167.50 P 0.00 0.00 0.00 27.50 -7.30 0 0 0 0
21AUG26 170.00 P 0.00 0.00 0.00 30.00 -7.30 0 0 0 0
21AUG26 172.50 P 0.00 0.00 0.00 32.50 -7.30 0 0 0 0
21AUG26 175.00 P 0.00 0.00 0.00 35.00 -7.30 0 0 0 0
21AUG26 177.50 P 0.00 0.00 0.00 37.50 -7.30 0 0 0 0
21AUG26 180.00 P 0.00 0.00 0.00 40.00 -7.30 0 0 0 0
21AUG26 182.50 P 0.00 0.00 0.00 42.50 -7.30 0 0 0 0
21AUG26 185.00 P 0.00 0.00 0.00 45.00 -7.30 0 0 0 0
21AUG26 187.50 P 0.00 0.00 0.00 47.50 -7.30 0 0 0 0
21AUG26 190.00 P 0.00 0.00 0.00 50.00 -7.30 0 0 0 0
21AUG26 192.50 P 0.00 0.00 0.00 52.50 -7.30 0 0 0 0
21AUG26 195.00 P 0.00 0.00 0.00 55.00 -7.30 0 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 0.15 -0.25 135 0 1 0
28AUG26 97.50 P 0.00 0.00 0.00 0.22 -0.33 135 0 2 0
28AUG26 100.00 P 0.26 0.26 0.26 0.31 -0.44 135 1 5 +1
28AUG26 102.50 P 0.00 0.00 0.00 0.44 -0.56 135 0 0 0
28AUG26 105.00 P 0.60 0.60 0.60 0.61 -0.68 135 1 1 +1
28AUG26 107.50 P 0.60 0.60 0.60 0.81 -0.88 135 1 1 +1
28AUG26 110.00 P 0.00 0.00 0.00 1.09 -1.04 135 0 2 0
28AUG26 112.50 P 1.55 1.55 1.55 1.40 -1.26 135 1 0 -1
28AUG26 115.00 P 2.00 2.00 1.36 1.79 -1.49 135 3 9 +1
28AUG26 117.50 P 0.00 0.00 0.00 2.26 -1.70 135 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 2.78 -1.87 135 0 5 0
28AUG26 122.50 P 3.50 3.50 3.50 3.33 -2.15 133 1 1 +1
28AUG26 125.00 P 4.40 4.40 4.40 3.99 -2.49 133 10 10 +10
28AUG26 127.50 P 0.00 0.00 0.00 4.81 -2.71 133 0 3 0
28AUG26 130.00 P 6.00 6.30 5.80 5.76 -2.98 134 3 19 +3
28AUG26 132.50 P 0.00 0.00 0.00 6.79 -3.28 134 0 4 0
28AUG26 135.00 P 8.50 8.50 7.59 7.68 -3.97 132 2 4 +2
28AUG26 137.50 P 9.01 9.01 9.01 8.88 -4.20 131 1 5 0
28AUG26 140.00 P 0.00 0.00 0.00 10.50 -4.39 136 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 11.99 -4.60 137 0 1 0
28AUG26 145.00 P 0.00 0.00 0.00 13.28 -4.77 135 0 7 0
28AUG26 147.50 P 0.00 0.00 0.00 14.88 -4.98 135 0 2 0
28AUG26 150.00 P 0.00 0.00 0.00 16.51 -5.20 135 0 49 0
28AUG26 152.50 P 0.00 0.00 0.00 18.25 -5.43 135 0 10 0
28AUG26 155.00 P 0.00 0.00 0.00 20.06 -5.58 135 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 21.92 -5.81 135 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 23.88 -5.95 135 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 26.27 -5.71 141 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 27.93 -6.26 135 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 30.03 -6.37 135 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 32.18 -6.50 135 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 34.39 -6.59 135 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 36.60 -6.68 135 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 38.88 -6.77 135 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 41.18 -6.83 135 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 43.48 -6.91 135 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 45.85 -6.95 135 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 48.21 -7.00 135 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 50.59 -7.05 135 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 53.00 -7.08 135 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 55.41 -7.12 135 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 57.84 -7.14 135 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 60.28 -7.17 135 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 0.43 -0.21 113 0 5 0
29SEP26 72.50 P 0.00 0.00 0.00 0.56 -0.24 114 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 0.72 -0.31 114 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 0.88 -0.38 113 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 1.12 -0.43 114 0 2 0
29SEP26 82.50 P 0.00 0.00 0.00 1.35 -0.53 113 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 1.65 -0.58 113 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 1.98 -0.70 113 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 2.33 -0.80 113 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 2.77 -0.88 113 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 3.22 -1.02 113 0 15 0
29SEP26 97.50 P 0.00 0.00 0.00 3.72 -1.11 113 0 33 0
29SEP26 100.00 P 4.00 4.00 4.00 4.31 -1.06 113 1 19 +1
29SEP26 102.50 P 0.00 0.00 0.00 4.89 -1.21 113 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 5.55 -1.28 113 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 6.30 -1.37 113 0 12 0
29SEP26 110.00 P 6.50 6.50 6.50 6.84 -1.74 112 1 3 +1
29SEP26 112.50 P 0.00 0.00 0.00 7.61 -1.88 112 0 0 0
29SEP26 115.00 P 8.45 8.45 8.45 8.51 -2.08 112 1 2 0
29SEP26 117.50 P 9.64 9.64 9.64 9.42 -2.25 111 1 11 +1
29SEP26 120.00 P 0.00 0.00 0.00 10.32 -2.53 111 0 110 0
29SEP26 122.50 P 0.00 0.00 0.00 11.37 -2.72 111 0 100 0
29SEP26 125.00 P 0.00 0.00 0.00 12.47 -2.86 111 0 1 0
29SEP26 127.50 P 14.50 14.50 13.72 14.40 -2.30 116 2 11 +1
29SEP26 130.00 P 0.00 0.00 0.00 14.92 -3.73 112 0 30 0
29SEP26 132.50 P 0.00 0.00 0.00 16.22 -3.40 112 0 29 0
29SEP26 135.00 P 0.00 0.00 0.00 17.59 -3.56 112 0 0 0
29SEP26 137.50 P 20.18 20.18 20.18 19.03 -3.83 113 1 16 +1
29SEP26 140.00 P 0.00 0.00 0.00 20.55 -3.79 114 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 22.00 -4.01 114 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 23.60 -4.13 114 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 25.20 -4.29 115 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 27.30 -3.97 118 0 5 0
29SEP26 152.50 P 0.00 0.00 0.00 28.59 -4.52 116 0 15 0
29SEP26 155.00 P 0.00 0.00 0.00 30.16 -4.84 115 8 13 +8
29SEP26 157.50 P 0.00 0.00 0.00 31.99 -4.90 116 8 13 +8
29SEP26 160.00 P 0.00 0.00 0.00 33.85 -4.91 117 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 35.54 -4.58 116 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 37.34 -4.90 116 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 39.74 -4.71 119 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 41.37 -5.24 118 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 43.36 -5.12 118 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 45.60 -4.00 120 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 47.65 -3.97 121 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 48.40 -5.29 113 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 51.77 -4.06 122 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 52.45 -5.53 113 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 54.48 -5.65 113 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 56.57 -5.71 113 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 58.72 -5.71 113 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 60.87 -5.78 113 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 63.01 -5.89 113 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 65.16 -5.99 113 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 1.45 -0.45 109 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 1.72 -0.54 109 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 2.07 -0.57 109 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 2.42 -0.69 109 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 2.82 -0.77 109 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 3.30 -0.80 109 0 15 0
29OCT26 85.00 P 0.00 0.00 0.00 3.77 -0.96 109 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 4.28 -1.07 109 0 15 0
29OCT26 90.00 P 0.00 0.00 0.00 4.90 -1.08 109 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 5.52 -1.23 109 0 1 0
29OCT26 95.00 P 0.00 0.00 0.00 6.15 -1.40 109 0 1 0
29OCT26 97.50 P 0.00 0.00 0.00 6.89 -1.20 109 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 7.45 -1.46 107 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 8.48 -1.38 109 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 8.99 -1.82 107 0 1 0
29OCT26 107.50 P 0.00 0.00 0.00 9.92 -1.84 107 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 10.87 -1.88 107 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 11.82 -2.07 107 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 12.77 -2.26 107 0 15 0
29OCT26 117.50 P 0.00 0.00 0.00 13.91 -2.49 107 0 1 0
29OCT26 120.00 P 15.40 15.40 15.40 15.03 -2.67 107 1 5 -1
29OCT26 122.50 P 0.00 0.00 0.00 16.17 -2.88 107 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 17.41 -3.02 107 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 18.71 -3.15 108 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 20.05 -3.28 107 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 21.43 -3.41 108 0 7 0
29OCT26 135.00 P 0.00 0.00 0.00 22.86 -3.54 108 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 24.33 -3.63 108 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 25.84 -3.23 109 0 20 0
29OCT26 142.50 P 0.00 0.00 0.00 27.40 -3.82 109 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 29.23 -3.42 110 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 30.89 -3.65 110 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 32.43 -3.56 110 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 34.31 -3.87 111 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 36.24 -3.38 113 0 4 0
29OCT26 157.50 P 0.00 0.00 0.00 38.01 -3.53 113 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 39.82 -3.56 113 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 41.64 -3.84 113 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 43.58 -3.86 114 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 45.28 -3.34 114 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 47.23 -3.95 115 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 49.20 -3.25 115 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 50.97 -3.39 114 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 51.59 -4.71 109 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 55.10 -4.83 116 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 55.41 -5.00 109 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 57.32 -5.14 109 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 61.09 -3.43 117 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 63.21 -3.37 117 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 63.42 -5.21 109 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 65.47 -5.23 109 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 67.52 -5.35 109 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 69.58 -5.46 109 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 8.89 -1.33 107 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 9.72 -1.51 107 0 15 0
27NOV26 100.00 P 0.00 0.00 0.00 10.23 -2.02 105 0 15 0
27NOV26 102.50 P 0.00 0.00 0.00 11.20 -2.06 106 0 1 0
27NOV26 105.00 P 0.00 0.00 0.00 12.19 -2.09 105 0 15 0
27NOV26 107.50 P 0.00 0.00 0.00 13.17 -2.25 105 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 14.26 -2.37 106 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 15.35 -1.95 106 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 16.53 -2.23 106 0 2 0
27NOV26 117.50 P 0.00 0.00 0.00 17.73 -2.27 106 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 18.99 -2.38 106 0 31 0
27NOV26 122.50 P 0.00 0.00 0.00 20.00 -2.79 105 0 30 0
27NOV26 125.00 P 0.00 0.00 0.00 21.33 -2.90 106 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 22.70 -3.02 106 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 24.11 -3.15 106 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 25.55 -3.27 106 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 27.04 -3.37 106 0 3 0
27NOV26 137.50 P 0.00 0.00 0.00 28.56 -3.50 107 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 30.11 -3.18 107 0 20 0
27NOV26 142.50 P 0.00 0.00 0.00 31.71 -3.33 107 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 33.62 -3.12 108 0 30 0
27NOV26 147.50 P 0.00 0.00 0.00 35.57 -2.85 109 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 37.08 -3.11 109 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 39.00 -3.00 110 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 40.78 -3.19 111 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 42.58 -3.27 111 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 44.33 -3.37 111 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 46.18 -3.42 111 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 48.09 -3.23 112 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 49.94 -3.48 112 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 51.71 -2.73 112 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 53.64 -2.74 112 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 55.48 -2.84 113 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 57.47 -2.79 113 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 59.47 -2.73 113 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 61.46 -2.68 114 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 63.46 -2.63 114 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 65.46 -2.66 114 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 67.46 -2.73 114 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 69.46 -2.81 114 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 71.46 -2.88 114 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 73.56 -2.86 115 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 75.65 -2.85 115 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 11.07 -1.55 104 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 12.02 -1.64 104 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 13.06 -1.65 104 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 14.10 -1.65 104 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 15.14 -1.80 104 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 16.19 -1.99 104 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 17.31 -2.11 104 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 18.54 -2.11 104 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 19.78 -1.60 104 0 11 0
30DEC26 117.50 P 0.00 0.00 0.00 21.02 -1.94 104 0 10 0
30DEC26 120.00 P 0.00 0.00 0.00 21.81 -2.59 102 0 100 0
30DEC26 122.50 P 0.00 0.00 0.00 23.16 -2.71 103 0 101 0
30DEC26 125.00 P 0.00 0.00 0.00 24.55 -2.83 103 0 30 0
30DEC26 127.50 P 0.00 0.00 0.00 25.98 -2.94 103 0 30 0
30DEC26 130.00 P 0.00 0.00 0.00 27.45 -3.04 103 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 28.95 -3.14 103 0 301 0
30DEC26 135.00 P 0.00 0.00 0.00 30.49 -3.24 103 0 700 0
30DEC26 137.50 P 0.00 0.00 0.00 32.06 -2.86 104 0 400 0
30DEC26 140.00 P 0.00 0.00 0.00 33.65 -2.77 104 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 35.29 -2.77 104 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 36.95 -2.98 104 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 38.64 -2.79 105 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 40.35 -2.71 105 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 41.99 -3.01 105 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 43.93 -2.74 106 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 45.58 -2.93 106 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 47.44 -2.94 106 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 48.38 -3.86 104 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 50.18 -3.97 104 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 51.98 -3.80 104 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 55.10 -2.49 108 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 56.87 -2.64 107 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 57.39 -4.08 104 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 59.19 -4.24 104 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 61.02 -4.37 104 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 62.98 -4.37 104 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 64.93 -4.38 104 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 66.89 -4.38 104 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 68.85 -4.38 104 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 70.80 -4.40 104 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 72.76 -4.49 104 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 74.73 -4.61 104 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 76.69 -4.74 104 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 17.00 -1.47 101 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 18.11 -1.56 101 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 19.22 -1.75 101 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 20.38 -1.90 101 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 21.69 -1.90 101 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 22.99 -1.91 101 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 24.30 -1.92 101 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 25.61 -1.92 101 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 26.92 -1.63 101 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 28.23 -1.76 101 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 29.59 -1.92 101 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 30.64 -2.42 100 0 100 0
30MAR27 125.00 P 0.00 0.00 0.00 32.13 -2.51 100 0 100 0
30MAR27 127.50 P 0.00 0.00 0.00 33.64 -2.60 100 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 35.18 -2.69 100 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 36.76 -2.77 100 0 100 0
30MAR27 135.00 P 0.00 0.00 0.00 38.35 -2.86 100 0 100 0
30MAR27 137.50 P 0.00 0.00 0.00 39.98 -2.92 101 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 41.63 -2.96 101 0 101 0
30MAR27 142.50 P 0.00 0.00 0.00 43.31 -2.48 101 0 71 0
30MAR27 145.00 P 0.00 0.00 0.00 44.84 -2.56 101 0 330 0
30MAR27 147.50 P 0.00 0.00 0.00 46.54 -2.62 101 0 511 0
30MAR27 150.00 P 0.00 0.00 0.00 48.34 -2.63 101 0 211 0
30MAR27 152.50 P 0.00 0.00 0.00 50.06 -2.98 101 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 51.75 -2.99 101 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 53.44 -3.13 101 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 55.13 -3.29 101 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 56.82 -3.46 101 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 58.59 -3.55 101 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 60.44 -3.55 101 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 62.30 -3.55 101 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 22.11 -1.51 101 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 23.40 -1.59 101 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 24.77 -1.59 101 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 26.14 -1.59 101 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 27.50 -1.60 101 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 28.87 -1.60 101 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 30.24 -1.62 101 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 31.62 -1.80 101 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 32.99 -1.99 101 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 34.49 -1.62 101 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 36.04 -1.63 101 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 37.01 -2.25 100 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 38.54 -2.33 100 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 40.11 -2.40 100 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 41.69 -2.48 100 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 43.29 -2.56 100 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 44.92 -2.64 100 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 46.58 -2.63 100 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 48.25 -2.74 100 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 49.95 -2.79 100 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 52.35 -2.16 102 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 53.66 -2.70 101 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 55.90 -2.20 102 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 57.65 -2.19 102 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 58.99 -2.60 101 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 60.74 -2.60 101 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 62.48 -2.62 101 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 64.23 -2.76 101 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 65.97 -2.92 101 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 67.73 -3.06 101 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 69.55 -3.14 101 0 0 0
TOTAL PUT 224 4,345 +174
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$ 12.760
28AUG26 8.00 C 0.00 0.00 0.00 4.76 +0.21 0 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 4.51 +0.21 0 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 4.26 +0.21 0 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 4.01 +0.21 0 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 3.77 +0.21 107 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 3.52 +0.21 99 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 3.27 +0.22 91 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 3.02 +0.19 84 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 2.77 +0.22 76 0 68 0
28AUG26 10.50 C 0.00 0.00 0.00 2.27 +0.22 62 0 189 0
28AUG26 11.00 C 0.00 0.00 0.00 1.77 +0.22 48 0 265 0
28AUG26 11.50 C 0.00 0.00 0.00 1.28 +0.20 44 0 69 0
28AUG26 12.00 C 0.85 0.85 0.85 0.83 +0.16 44 3 119 -3
28AUG26 12.50 C 0.00 0.00 0.00 0.47 +0.12 45 0 746 0
28AUG26 13.00 C 0.28 0.28 0.20 0.21 +0.04 43 10 359 0
28AUG26 13.50 C 0.09 0.09 0.09 0.09 +0.02 46 11 349 +11
28AUG26 14.00 C 0.04 0.04 0.04 0.03 +0.01 46 2 158 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 48 0 195 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 58 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 86 0 85 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 94 0 65 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 102 0 83 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 110 0 76 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 117 0 7 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 125 0 21 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 131 0 26 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 138 0 200 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 163 0 137 0
29SEP26 6.75 C 0.00 0.00 0.00 6.02 +0.22 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 5.77 +0.22 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 5.52 +0.22 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 5.27 +0.22 0 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 5.02 +0.22 0 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 4.77 +0.22 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.52 +0.22 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.27 +0.21 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.02 +0.21 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.78 +0.22 58 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.53 +0.22 53 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.28 +0.20 49 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.03 +0.20 45 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.78 +0.21 41 0 115 0
29SEP26 10.50 C 0.00 0.00 0.00 2.27 +0.17 0 0 110 0
29SEP26 11.00 C 0.00 0.00 0.00 1.85 +0.19 45 0 49 0
29SEP26 11.50 C 0.00 0.00 0.00 1.43 +0.17 44 0 109 0
29SEP26 12.00 C 0.00 0.00 0.00 1.07 +0.11 44 0 427 0
29SEP26 12.50 C 0.89 0.89 0.89 0.80 +0.12 46 15 188 0
29SEP26 13.00 C 0.00 0.00 0.00 0.56 +0.09 45 0 195 0
29SEP26 13.50 C 0.00 0.00 0.00 0.38 +0.07 45 0 121 0
29SEP26 14.00 C 0.00 0.00 0.00 0.25 +0.05 45 0 495 0
29SEP26 14.50 C 0.00 0.00 0.00 0.16 +0.03 44 0 269 0
29SEP26 15.00 C 0.00 0.00 0.00 0.11 +0.03 45 0 363 0
29SEP26 15.50 C 0.00 0.00 0.00 0.07 +0.02 45 0 291 0
29SEP26 16.00 C 0.00 0.00 0.00 0.04 +0.01 45 0 186 0
29SEP26 16.50 C 0.00 0.00 0.00 0.03 +0.01 47 0 620 0
29SEP26 17.00 C 0.00 0.00 0.00 0.02 +0.01 47 0 922 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 46 0 445 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 49 0 191 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 52 0 15 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 55 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 58 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 61 0 49 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 72 0 62 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 76 0 99 0
29OCT26 8.00 C 0.00 0.00 0.00 4.77 +0.22 0 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 4.52 +0.22 0 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 4.27 +0.21 0 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 4.03 +0.22 53 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 3.78 +0.21 49 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 3.53 +0.21 46 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 3.28 +0.16 42 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 3.03 +0.18 38 0 10 0
29OCT26 10.00 C 0.00 0.00 0.00 2.78 +0.13 35 0 100 0
29OCT26 10.50 C 0.00 0.00 0.00 2.33 +0.19 42 0 45 0
29OCT26 11.00 C 0.00 0.00 0.00 1.94 +0.19 45 0 40 0
29OCT26 11.50 C 0.00 0.00 0.00 1.57 +0.13 45 0 63 0
29OCT26 12.00 C 0.00 0.00 0.00 1.29 +0.15 47 0 90 0
29OCT26 12.50 C 0.00 0.00 0.00 1.02 +0.13 46 0 30 0
29OCT26 13.00 C 0.00 0.00 0.00 0.80 +0.11 46 0 94 0
29OCT26 13.50 C 0.00 0.00 0.00 0.62 +0.10 46 0 18 0
29OCT26 14.00 C 0.00 0.00 0.00 0.47 +0.08 46 0 17 0
29OCT26 14.50 C 0.00 0.00 0.00 0.36 +0.07 46 0 68 0
29OCT26 15.00 C 0.00 0.00 0.00 0.27 +0.06 46 0 46 0
29OCT26 15.50 C 0.26 0.26 0.26 0.20 +0.04 45 2 15 0
29OCT26 16.00 C 0.00 0.00 0.00 0.15 +0.04 46 0 119 0
29OCT26 16.50 C 0.00 0.00 0.00 0.11 +0.03 46 0 5 0
29OCT26 17.00 C 0.00 0.00 0.00 0.08 +0.02 46 0 6 0
29OCT26 17.50 C 0.00 0.00 0.00 0.06 +0.02 46 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 4.27 +0.21 0 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 4.03 +0.17 47 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 3.78 +0.17 44 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 3.53 +0.17 41 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 3.28 +0.16 37 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 3.05 +0.14 42 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 2.82 +0.16 42 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 2.40 +0.18 43 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 2.02 +0.17 43 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 1.69 +0.11 43 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 1.43 +0.14 45 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 1.18 +0.13 45 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 0.96 +0.11 44 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 0.77 +0.09 44 0 15 0
27NOV26 14.00 C 0.00 0.00 0.00 0.62 +0.08 44 0 15 0
27NOV26 14.50 C 0.00 0.00 0.00 0.49 +0.07 44 0 47 0
27NOV26 15.00 C 0.00 0.00 0.00 0.39 +0.06 44 0 76 0
27NOV26 15.50 C 0.00 0.00 0.00 0.30 +0.04 44 0 30 0
27NOV26 16.00 C 0.00 0.00 0.00 0.24 +0.04 44 0 97 0
27NOV26 16.50 C 0.00 0.00 0.00 0.18 +0.03 44 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.14 +0.02 44 0 45 0
27NOV26 17.50 C 0.00 0.00 0.00 0.11 +0.02 44 0 120 0
30DEC26 7.25 C 0.00 0.00 0.00 5.52 +0.22 0 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 5.27 +0.22 0 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 5.02 +0.22 0 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 4.77 +0.22 0 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 4.52 +0.21 0 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.28 +0.22 45 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.03 +0.17 42 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.79 +0.16 43 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.53 +0.13 36 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.30 +0.18 39 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.08 +0.17 41 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.86 +0.17 40 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.51 +0.19 44 0 116 0
30DEC26 11.00 C 0.00 0.00 0.00 2.13 +0.16 42 0 302 0
30DEC26 11.50 C 0.00 0.00 0.00 1.82 +0.15 42 0 412 0
30DEC26 12.00 C 0.00 0.00 0.00 1.54 +0.08 42 0 3,357 0
30DEC26 12.50 C 0.00 0.00 0.00 1.33 +0.11 43 0 100 0
30DEC26 13.00 C 0.00 0.00 0.00 1.11 +0.10 43 0 16 0
30DEC26 13.50 C 0.00 0.00 0.00 0.93 +0.09 43 0 17 0
30DEC26 14.00 C 0.00 0.00 0.00 0.77 +0.08 43 0 52 0
30DEC26 14.50 C 0.00 0.00 0.00 0.62 +0.06 42 0 23 0
30DEC26 15.00 C 0.00 0.00 0.00 0.51 +0.06 42 0 116 0
30DEC26 15.50 C 0.00 0.00 0.00 0.42 +0.05 43 0 19 0
30DEC26 16.00 C 0.00 0.00 0.00 0.34 +0.04 43 0 75 0
30DEC26 16.50 C 0.00 0.00 0.00 0.27 +0.03 42 0 18 0
30DEC26 17.00 C 0.00 0.00 0.00 0.22 +0.03 43 0 11 0
30DEC26 17.50 C 0.00 0.00 0.00 0.18 +0.03 43 0 4 0
30DEC26 18.00 C 0.00 0.00 0.00 0.14 +0.02 42 0 2 0
30DEC26 18.50 C 0.00 0.00 0.00 0.11 +0.01 42 0 68 0
30DEC26 19.00 C 0.00 0.00 0.00 0.09 +0.01 43 0 45 0
30DEC26 19.50 C 0.00 0.00 0.00 0.07 +0.01 42 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 0.06 +0.01 43 0 67 0
30DEC26 21.00 C 0.00 0.00 0.00 0.04 +0.01 43 0 147 0
30DEC26 22.00 C 0.00 0.00 0.00 0.02 0.00 42 0 75 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 41 0 251 0
30MAR27 8.00 C 0.00 0.00 0.00 4.78 +0.13 41 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 4.55 +0.21 42 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 4.33 +0.20 43 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.11 +0.19 43 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.90 +0.19 43 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.68 +0.17 42 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.48 +0.17 42 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.29 +0.17 41 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.14 +0.20 43 0 2 0
30MAR27 10.50 C 0.00 0.00 0.00 2.76 +0.15 41 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 2.47 +0.18 42 0 1 0
30MAR27 11.50 C 0.00 0.00 0.00 2.17 +0.15 41 0 2 0
30MAR27 12.00 C 0.00 0.00 0.00 1.92 +0.14 41 0 200 0
30MAR27 12.50 C 0.00 0.00 0.00 1.70 +0.14 42 0 202 0
30MAR27 13.00 C 0.00 0.00 0.00 1.52 +0.11 43 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.32 +0.09 42 0 46 0
30MAR27 14.00 C 0.00 0.00 0.00 1.15 +0.09 42 0 61 0
30MAR27 14.50 C 0.00 0.00 0.00 1.00 +0.07 42 0 31 0
30MAR27 15.00 C 0.00 0.00 0.00 0.86 +0.06 42 0 77 0
30MAR27 15.50 C 0.00 0.00 0.00 0.75 +0.06 42 0 8 0
30MAR27 16.00 C 0.00 0.00 0.00 0.64 +0.05 42 0 40 0
30MAR27 16.50 C 0.00 0.00 0.00 0.56 +0.05 42 0 15 0
30MAR27 17.00 C 0.00 0.00 0.00 0.48 +0.05 42 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 0.41 +0.03 42 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 0.35 +0.03 42 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 0.30 +0.03 42 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.26 +0.03 42 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.22 +0.02 42 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.19 +0.02 42 0 150 0
30MAR27 21.00 C 0.00 0.00 0.00 0.14 +0.01 42 0 38 0
30MAR27 22.00 C 0.00 0.00 0.00 0.10 +0.01 42 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.08 +0.01 42 0 160 0
29JUN27 8.00 C 0.00 0.00 0.00 4.86 +0.20 42 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 4.65 +0.20 41 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 4.45 +0.19 42 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 4.26 +0.19 42 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 4.07 +0.19 42 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 3.88 +0.18 41 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 3.71 +0.18 41 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.53 +0.17 41 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.37 +0.17 41 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 3.04 +0.17 41 0 1 0
29JUN27 11.00 C 0.00 0.00 0.00 2.77 +0.14 41 0 5 0
29JUN27 11.50 C 0.00 0.00 0.00 2.50 +0.13 42 0 1 0
29JUN27 12.00 C 0.00 0.00 0.00 2.24 +0.10 41 0 1 0
29JUN27 12.50 C 0.00 0.00 0.00 2.00 +0.07 41 0 4 0
29JUN27 13.00 C 0.00 0.00 0.00 1.85 +0.11 42 0 67 0
29JUN27 13.50 C 0.00 0.00 0.00 1.66 +0.09 42 0 22 0
29JUN27 14.00 C 0.00 0.00 0.00 1.50 +0.10 42 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 1.34 +0.09 42 0 1 0
29JUN27 15.00 C 0.00 0.00 0.00 1.20 +0.08 42 0 19 0
29JUN27 15.50 C 0.00 0.00 0.00 1.07 +0.08 42 0 15 0
29JUN27 16.00 C 0.00 0.00 0.00 0.95 +0.06 42 0 17 0
29JUN27 16.50 C 0.00 0.00 0.00 0.85 +0.07 42 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.75 +0.05 42 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.68 +0.06 42 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.60 +0.05 42 0 1 0
29JUN27 18.50 C 0.00 0.00 0.00 0.53 +0.04 42 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.48 +0.05 42 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.42 +0.04 42 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.37 +0.03 42 0 15 0
29JUN27 21.00 C 0.00 0.00 0.00 0.29 +0.02 42 0 0 0
TOTAL CALL 43 16,629 +8
28AUG26 8.00 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 126 0 52 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 118 0 60 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 109 0 180 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 101 0 7 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 93 0 55 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 86 0 132 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 71 0 236 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 56 0 122 0
28AUG26 11.50 P 0.04 0.04 0.03 0.02 -0.02 48 7 196 -4
28AUG26 12.00 P 0.00 0.00 0.00 0.07 -0.05 46 0 567 0
28AUG26 12.50 P 0.25 0.25 0.18 0.20 -0.12 45 3 289 -3
28AUG26 13.00 P 0.45 0.45 0.45 0.46 -0.15 46 1 384 +1
28AUG26 13.50 P 0.00 0.00 0.00 0.82 -0.19 45 0 81 0
28AUG26 14.00 P 0.00 0.00 0.00 1.26 -0.21 44 0 85 0
28AUG26 14.50 P 0.00 0.00 0.00 1.74 -0.28 0 0 174 0
28AUG26 15.00 P 0.00 0.00 0.00 2.30 -0.23 85 0 99 0
28AUG26 15.50 P 0.00 0.00 0.00 2.80 -0.20 98 0 87 0
28AUG26 16.00 P 0.00 0.00 0.00 3.30 -0.19 109 0 57 0
28AUG26 16.50 P 0.00 0.00 0.00 3.80 -0.20 121 0 28 0
28AUG26 17.00 P 0.00 0.00 0.00 4.30 -0.19 131 0 30 0
28AUG26 17.50 P 0.00 0.00 0.00 4.80 -0.19 142 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 5.27 -0.22 134 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 5.76 -0.20 135 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 6.24 -0.22 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 6.74 -0.22 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 7.30 -0.16 186 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 8.26 -0.20 172 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 9.26 -0.22 185 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 83 0 33 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 78 0 53 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 74 0 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 70 0 41 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 66 0 17 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 62 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 58 0 39 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 54 0 16 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 50 0 76 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 47 0 63 0
29SEP26 9.25 P 0.02 0.02 0.02 0.01 -0.01 43 10 93 -10
29SEP26 9.50 P 0.00 0.00 0.00 0.02 -0.01 45 0 127 0
29SEP26 9.75 P 0.00 0.00 0.00 0.04 -0.01 47 0 111 0
29SEP26 10.00 P 0.05 0.05 0.05 0.05 -0.01 45 1 226 0
29SEP26 10.50 P 0.00 0.00 0.00 0.09 -0.03 43 0 217 0
29SEP26 11.00 P 0.14 0.15 0.14 0.18 -0.04 44 38 318 +38
29SEP26 11.50 P 0.00 0.00 0.00 0.31 -0.06 44 0 195 0
29SEP26 12.00 P 0.50 0.50 0.50 0.49 -0.08 44 1 126 -1
29SEP26 12.50 P 0.65 0.65 0.65 0.72 -0.11 43 2 179 +2
29SEP26 13.00 P 0.96 0.96 0.96 1.01 -0.12 43 50 33 -50
29SEP26 13.50 P 1.31 1.31 1.31 1.34 -0.15 42 4 58 +4
29SEP26 14.00 P 0.00 0.00 0.00 1.76 -0.12 44 0 61 0
29SEP26 14.50 P 0.00 0.00 0.00 2.18 -0.13 44 0 68 0
29SEP26 15.00 P 0.00 0.00 0.00 2.57 -0.18 36 0 273 0
29SEP26 15.50 P 0.00 0.00 0.00 3.00 -0.21 0 0 264 0
29SEP26 16.00 P 0.00 0.00 0.00 3.49 -0.17 0 0 15 0
29SEP26 16.50 P 0.00 0.00 0.00 3.94 -0.28 0 0 507 0
29SEP26 17.00 P 0.00 0.00 0.00 4.42 -0.25 0 0 900 0
29SEP26 17.50 P 0.00 0.00 0.00 4.90 -0.27 0 0 415 0
29SEP26 18.00 P 0.00 0.00 0.00 5.41 -0.17 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.90 -0.24 0 0 15 0
29SEP26 19.00 P 0.00 0.00 0.00 6.39 -0.15 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.89 -0.19 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 7.38 -0.21 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 8.52 -0.22 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.52 -0.22 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 10.52 -0.22 0 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.01 0.00 46 0 46 0
29OCT26 8.25 P 0.02 0.02 0.02 0.01 0.00 44 1 47 -1
29OCT26 8.50 P 0.00 0.00 0.00 0.02 0.00 45 0 48 0
29OCT26 8.75 P 0.00 0.00 0.00 0.03 0.00 45 0 90 0
29OCT26 9.00 P 0.00 0.00 0.00 0.05 0.00 47 0 172 0
29OCT26 9.25 P 0.00 0.00 0.00 0.06 0.00 45 0 19 0
29OCT26 9.50 P 0.00 0.00 0.00 0.07 -0.02 44 0 30 0
29OCT26 9.75 P 0.00 0.00 0.00 0.10 -0.02 44 0 31 0
29OCT26 10.00 P 0.00 0.00 0.00 0.14 -0.01 45 0 9 0
29OCT26 10.50 P 0.00 0.00 0.00 0.22 -0.03 44 0 74 0
29OCT26 11.00 P 0.00 0.00 0.00 0.35 -0.04 44 0 84 0
29OCT26 11.50 P 0.00 0.00 0.00 0.50 -0.08 44 0 145 0
29OCT26 12.00 P 0.00 0.00 0.00 0.71 -0.07 44 0 355 0
29OCT26 12.50 P 0.00 0.00 0.00 0.95 -0.09 44 0 52 0
29OCT26 13.00 P 0.00 0.00 0.00 1.23 -0.11 43 0 93 0
29OCT26 13.50 P 0.00 0.00 0.00 1.54 -0.13 42 0 13 0
29OCT26 14.00 P 1.88 1.88 1.88 1.89 -0.17 41 3 294 +3
29OCT26 14.50 P 0.00 0.00 0.00 2.31 -0.20 43 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 2.76 -0.16 45 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 3.21 -0.16 46 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 3.66 -0.18 47 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 4.13 -0.19 48 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 4.60 -0.19 48 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 5.07 -0.21 46 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.04 -0.01 43 0 0 0
27NOV26 8.75 P 0.07 0.07 0.07 0.06 -0.01 44 1 1 0
27NOV26 9.00 P 0.00 0.00 0.00 0.07 -0.01 42 0 4 0
27NOV26 9.25 P 0.00 0.00 0.00 0.10 -0.01 43 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.13 -0.02 43 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.16 -0.02 43 0 12 0
27NOV26 10.00 P 0.00 0.00 0.00 0.20 -0.03 43 0 5 0
27NOV26 10.50 P 0.00 0.00 0.00 0.31 -0.04 43 0 3 0
27NOV26 11.00 P 0.00 0.00 0.00 0.45 -0.05 43 0 33 0
27NOV26 11.50 P 0.00 0.00 0.00 0.62 -0.07 42 0 31 0
27NOV26 12.00 P 0.00 0.00 0.00 0.83 -0.08 42 0 15 0
27NOV26 12.50 P 0.00 0.00 0.00 1.08 -0.09 42 0 75 0
27NOV26 13.00 P 0.00 0.00 0.00 1.35 -0.12 42 0 15 0
27NOV26 13.50 P 0.00 0.00 0.00 1.68 -0.13 42 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 2.08 -0.15 44 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 2.47 -0.16 44 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 2.89 -0.17 46 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 3.32 -0.18 46 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 3.76 -0.18 47 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 4.21 -0.19 47 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 4.67 -0.19 48 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 5.13 -0.19 47 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.01 0.00 41 0 182 0
30DEC26 7.50 P 0.00 0.00 0.00 0.02 0.00 42 0 109 0
30DEC26 7.75 P 0.00 0.00 0.00 0.03 0.00 43 0 232 0
30DEC26 8.00 P 0.00 0.00 0.00 0.04 -0.01 42 0 93 0
30DEC26 8.25 P 0.00 0.00 0.00 0.05 -0.01 42 0 55 0
30DEC26 8.50 P 0.00 0.00 0.00 0.07 -0.01 42 0 21 0
30DEC26 8.75 P 0.00 0.00 0.00 0.09 -0.01 42 0 1 0
30DEC26 9.00 P 0.00 0.00 0.00 0.11 -0.02 41 0 37 0
30DEC26 9.25 P 0.00 0.00 0.00 0.15 -0.02 42 0 3 0
30DEC26 9.50 P 0.00 0.00 0.00 0.18 -0.03 41 0 20 0
30DEC26 9.75 P 0.20 0.20 0.20 0.23 -0.03 42 1 22 +1
30DEC26 10.00 P 0.00 0.00 0.00 0.28 -0.03 42 0 90 0
30DEC26 10.50 P 0.00 0.00 0.00 0.40 -0.05 41 0 222 0
30DEC26 11.00 P 0.00 0.00 0.00 0.55 -0.06 41 0 304 0
30DEC26 11.50 P 0.75 0.75 0.75 0.73 -0.08 41 1 434 -1
30DEC26 12.00 P 0.00 0.00 0.00 0.95 -0.09 41 0 3,440 0
30DEC26 12.50 P 0.00 0.00 0.00 1.19 -0.11 41 0 100 0
30DEC26 13.00 P 0.00 0.00 0.00 1.47 -0.13 40 0 30 0
30DEC26 13.50 P 0.00 0.00 0.00 1.80 -0.12 41 0 16 0
30DEC26 14.00 P 0.00 0.00 0.00 2.19 -0.15 42 0 15 0
30DEC26 14.50 P 0.00 0.00 0.00 2.57 -0.16 43 0 56 0
30DEC26 15.00 P 0.00 0.00 0.00 2.98 -0.16 44 0 38 0
30DEC26 15.50 P 0.00 0.00 0.00 3.38 -0.20 44 0 58 0
30DEC26 16.00 P 0.00 0.00 0.00 3.84 -0.17 45 0 10 0
30DEC26 16.50 P 0.00 0.00 0.00 4.29 -0.16 46 0 25 0
30DEC26 17.00 P 0.00 0.00 0.00 4.74 -0.17 47 0 17 0
30DEC26 17.50 P 0.00 0.00 0.00 5.17 -0.20 45 0 12 0
30DEC26 18.00 P 0.00 0.00 0.00 5.65 -0.19 46 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.10 -0.21 45 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.59 -0.19 46 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 7.07 -0.19 46 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.53 -0.21 39 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 8.52 -0.22 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 9.52 -0.22 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 10.52 -0.22 44 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.11 -0.02 41 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.14 -0.02 41 0 1 0
30MAR27 8.50 P 0.00 0.00 0.00 0.17 -0.03 41 0 2 0
30MAR27 8.75 P 0.00 0.00 0.00 0.21 -0.02 41 0 16 0
30MAR27 9.00 P 0.00 0.00 0.00 0.25 -0.03 41 0 5 0
30MAR27 9.25 P 0.00 0.00 0.00 0.30 -0.04 41 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.35 -0.04 41 0 29 0
30MAR27 9.75 P 0.00 0.00 0.00 0.41 -0.05 41 0 32 0
30MAR27 10.00 P 0.00 0.00 0.00 0.48 -0.05 41 0 34 0
30MAR27 10.50 P 0.00 0.00 0.00 0.63 -0.06 41 0 12 0
30MAR27 11.00 P 0.00 0.00 0.00 0.81 -0.07 41 0 18 0
30MAR27 11.50 P 0.00 0.00 0.00 1.01 -0.08 40 0 27 0
30MAR27 12.00 P 0.00 0.00 0.00 1.24 -0.10 40 0 200 0
30MAR27 12.50 P 0.00 0.00 0.00 1.49 -0.11 40 0 230 0
30MAR27 13.00 P 0.00 0.00 0.00 1.77 -0.11 40 0 30 0
30MAR27 13.50 P 0.00 0.00 0.00 2.09 -0.12 40 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 2.45 -0.13 41 0 19 0
30MAR27 14.50 P 0.00 0.00 0.00 2.83 -0.13 42 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.22 -0.14 42 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 3.62 -0.15 43 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.04 -0.16 43 0 10 0
30MAR27 16.50 P 0.00 0.00 0.00 4.45 -0.18 43 0 13 0
30MAR27 17.00 P 0.00 0.00 0.00 4.89 -0.18 44 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.33 -0.19 44 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.78 -0.19 44 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 6.23 -0.19 44 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 6.69 -0.19 45 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 7.15 -0.21 44 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 7.62 -0.21 44 0 5 0
30MAR27 21.00 P 0.00 0.00 0.00 8.57 -0.19 43 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 9.52 -0.22 0 0 10 0
30MAR27 23.00 P 0.00 0.00 0.00 10.52 -0.22 38 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.21 -0.02 41 0 50 0
29JUN27 8.25 P 0.00 0.00 0.00 0.25 -0.02 41 0 6 0
29JUN27 8.50 P 0.00 0.00 0.00 0.29 -0.05 41 0 6 0
29JUN27 8.75 P 0.00 0.00 0.00 0.34 -0.03 41 0 8 0
29JUN27 9.00 P 0.00 0.00 0.00 0.39 -0.04 41 0 3 0
29JUN27 9.25 P 0.00 0.00 0.00 0.46 -0.04 41 0 4 0
29JUN27 9.50 P 0.00 0.00 0.00 0.52 -0.04 41 0 3 0
29JUN27 9.75 P 0.00 0.00 0.00 0.59 -0.05 41 0 22 0
29JUN27 10.00 P 0.00 0.00 0.00 0.67 -0.05 41 0 4 0
29JUN27 10.50 P 0.00 0.00 0.00 0.84 -0.06 41 0 16 0
29JUN27 11.00 P 0.00 0.00 0.00 1.04 -0.06 41 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 1.25 -0.08 41 0 19 0
29JUN27 12.00 P 0.00 0.00 0.00 1.49 -0.09 40 0 17 0
29JUN27 12.50 P 0.00 0.00 0.00 1.77 -0.08 41 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 2.06 -0.10 41 0 20 0
29JUN27 13.50 P 0.00 0.00 0.00 2.38 -0.11 41 0 15 0
29JUN27 14.00 P 0.00 0.00 0.00 2.72 -0.12 41 0 17 0
29JUN27 14.50 P 0.00 0.00 0.00 3.08 -0.13 42 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 3.46 -0.13 42 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 3.85 -0.14 43 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 4.25 -0.14 43 0 4 0
29JUN27 16.50 P 0.00 0.00 0.00 4.66 -0.15 43 0 25 0
29JUN27 17.00 P 0.00 0.00 0.00 5.09 -0.15 44 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 5.51 -0.16 44 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 5.95 -0.16 44 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 6.39 -0.16 45 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 6.83 -0.17 45 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 7.28 -0.18 45 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 7.73 -0.18 44 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 8.61 -0.20 42 0 0 0
TOTAL PUT 124 15,853 -21
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$ 10.520
28AUG26 6.75 C 0.00 0.00 0.00 3.77 +0.50 0 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 3.52 +0.50 0 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 3.27 +0.50 0 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 3.02 +0.50 0 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 2.77 +0.49 0 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 2.52 +0.49 0 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 2.27 +0.49 0 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 2.03 +0.50 71 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 1.78 +0.49 62 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 1.53 +0.48 54 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.29 +0.46 55 0 15 0
28AUG26 9.50 C 0.00 0.00 0.00 1.06 +0.43 56 0 12 0
28AUG26 9.75 C 0.00 0.00 0.00 0.84 +0.38 55 0 24 0
28AUG26 10.00 C 0.00 0.00 0.00 0.64 +0.32 54 0 88 0
28AUG26 10.50 C 0.24 0.32 0.24 0.32 +0.19 52 291 336 +122
28AUG26 11.00 C 0.12 0.12 0.12 0.14 +0.09 54 30 634 0
28AUG26 11.50 C 0.00 0.00 0.00 0.05 +0.03 54 0 222 0
28AUG26 12.00 C 0.00 0.00 0.00 0.02 +0.01 58 0 283 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 63 0 258 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 75 0 173 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 86 0 33 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 97 0 45 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 107 0 19 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 134 0 17 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.79 +0.50 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 3.54 +0.50 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 3.29 +0.49 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 3.05 +0.50 47 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.80 +0.49 42 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.55 +0.48 37 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.31 +0.48 40 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.07 +0.46 39 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.84 +0.45 40 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.62 +0.43 40 0 1 0
29SEP26 9.25 C 0.00 0.00 0.00 1.41 +0.41 40 0 3 0
29SEP26 9.50 C 0.00 0.00 0.00 1.21 +0.38 40 0 2 0
29SEP26 9.75 C 0.00 0.00 0.00 1.03 +0.35 40 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.86 +0.30 40 0 42 0
29SEP26 10.50 C 0.57 0.57 0.57 0.58 +0.23 40 15 147 +4
29SEP26 11.00 C 0.36 0.38 0.36 0.38 +0.17 41 25 323 +25
29SEP26 11.50 C 0.22 0.24 0.22 0.23 +0.11 40 25 180 0
29SEP26 12.00 C 0.00 0.00 0.00 0.14 +0.08 41 0 135 0
29SEP26 12.50 C 0.00 0.00 0.00 0.08 +0.05 41 0 104 0
29SEP26 13.00 C 0.00 0.00 0.00 0.04 +0.02 40 0 96 0
29SEP26 13.50 C 0.00 0.00 0.00 0.02 +0.01 40 0 117 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 40 0 107 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 45 0 92 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 49 0 105 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 52 0 200 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 56 0 43 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 59 0 194 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 63 0 20 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 66 0 210 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 69 0 11 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 72 0 30 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 75 0 10 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 86 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 91 0 3 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 100 0 50 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 3.81 +0.50 40 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 3.56 +0.49 35 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 3.32 +0.49 41 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 3.08 +0.49 41 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 2.84 +0.48 41 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 2.60 +0.47 39 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 2.37 +0.45 39 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 2.15 +0.44 40 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 1.94 +0.43 40 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 1.73 +0.40 40 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 1.54 +0.38 40 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 1.36 +0.36 40 0 100 0
29OCT26 9.75 C 1.14 1.14 1.14 1.18 +0.32 39 29 218 +28
29OCT26 10.00 C 0.00 0.00 0.00 1.03 +0.30 39 0 89 0
29OCT26 10.50 C 0.74 0.74 0.74 0.77 +0.25 40 12 15 -11
29OCT26 11.00 C 0.00 0.00 0.00 0.55 +0.19 39 0 45 0
29OCT26 11.50 C 0.36 0.38 0.36 0.39 +0.14 40 45 78 0
29OCT26 12.00 C 0.26 0.26 0.26 0.27 +0.10 40 45 236 +15
29OCT26 12.50 C 0.19 0.19 0.19 0.19 +0.08 40 2 735 0
29OCT26 13.00 C 0.00 0.00 0.00 0.12 +0.05 40 0 203 0
29OCT26 13.50 C 0.00 0.00 0.00 0.08 +0.03 40 0 128 0
29OCT26 14.00 C 0.00 0.00 0.00 0.05 +0.03 40 0 73 0
29OCT26 14.50 C 0.00 0.00 0.00 0.03 +0.02 40 0 60 0
29OCT26 15.00 C 0.00 0.00 0.00 0.02 +0.01 40 0 92 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 2.88 - 39 0 0 -
27NOV26 8.00 C 0.00 0.00 0.00 2.65 +0.46 38 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 2.43 +0.45 38 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 2.22 +0.43 39 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 2.02 +0.42 39 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 1.82 +0.40 38 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 1.64 +0.38 39 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 1.47 +0.36 39 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 1.31 +0.34 39 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 1.16 +0.31 39 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 0.90 +0.26 39 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 0.69 +0.21 39 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 0.53 +0.19 40 0 0 0
27NOV26 12.00 C 0.38 0.38 0.38 0.39 +0.15 39 30 193 +30
27NOV26 12.50 C 0.00 0.00 0.00 0.28 +0.11 39 0 100 0
27NOV26 13.00 C 0.22 0.22 0.22 0.20 +0.08 39 105 248 +105
27NOV26 13.50 C 0.00 0.00 0.00 0.14 +0.06 39 0 83 0
27NOV26 14.00 C 0.00 0.00 0.00 0.10 +0.05 39 0 60 0
27NOV26 14.50 C 0.00 0.00 0.00 0.07 +0.04 39 0 190 0
27NOV26 15.00 C 0.00 0.00 0.00 0.04 +0.02 38 0 60 0
27NOV26 15.50 C 0.00 0.00 0.00 0.03 +0.02 39 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.86 +0.49 39 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 3.62 +0.48 38 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 3.39 +0.48 39 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 3.16 +0.47 39 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.94 +0.46 39 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.72 +0.45 39 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.51 +0.44 39 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.31 +0.43 39 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.12 +0.41 39 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.93 +0.39 39 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.76 +0.38 39 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.59 +0.35 38 0 3 0
30DEC26 9.75 C 0.00 0.00 0.00 1.44 +0.34 39 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.30 +0.32 39 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.04 +0.27 39 0 100 0
30DEC26 11.00 C 0.00 0.00 0.00 0.83 +0.24 39 0 100 0
30DEC26 11.50 C 1.49 1.49 0.80 0.65 +0.20 39 20 10 +10
30DEC26 12.00 C 0.00 0.00 0.00 0.50 +0.16 38 0 20 0
30DEC26 12.50 C 0.00 0.00 0.00 0.39 +0.14 39 0 4 0
30DEC26 13.00 C 0.00 0.00 0.00 0.29 +0.10 38 0 11 0
30DEC26 13.50 C 0.00 0.00 0.00 0.22 +0.08 38 0 244 0
30DEC26 14.00 C 0.00 0.00 0.00 0.17 +0.07 39 0 56 0
30DEC26 14.50 C 0.00 0.00 0.00 0.12 +0.05 38 0 1 0
30DEC26 15.00 C 0.00 0.00 0.00 0.09 +0.04 38 0 400 0
30DEC26 15.50 C 0.00 0.00 0.00 0.07 +0.03 39 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.05 +0.02 39 0 313 0
30DEC26 16.50 C 0.00 0.00 0.00 0.04 +0.02 39 0 225 0
30DEC26 17.00 C 0.00 0.00 0.00 0.03 +0.02 39 0 6 0
30DEC26 17.50 C 0.00 0.00 0.00 0.02 +0.01 39 0 10 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 37 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 40 0 4 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 46 0 6 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 3.96 +0.48 39 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 3.74 +0.47 39 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 3.52 +0.46 39 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 3.31 +0.45 39 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 3.11 +0.45 39 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.91 +0.44 39 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.72 +0.42 39 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.54 +0.41 39 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.36 +0.40 39 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.19 +0.38 38 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.04 +0.37 39 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.89 +0.36 39 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.74 +0.34 39 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.61 +0.33 39 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.37 +0.30 39 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.15 +0.26 39 0 2 0
30MAR27 11.50 C 0.00 0.00 0.00 0.97 +0.24 39 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.81 +0.21 39 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 0.67 +0.18 39 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.56 +0.16 39 0 20 0
30MAR27 13.50 C 0.00 0.00 0.00 0.46 +0.14 39 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.38 +0.12 39 0 200 0
30MAR27 14.50 C 0.00 0.00 0.00 0.31 +0.10 39 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.25 +0.08 38 0 57 0
30MAR27 15.50 C 0.00 0.00 0.00 0.21 +0.07 39 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.17 +0.06 39 0 240 0
30MAR27 16.50 C 0.00 0.00 0.00 0.14 +0.05 39 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.11 +0.04 38 0 15 0
30MAR27 17.50 C 0.00 0.00 0.00 0.09 +0.03 38 0 1 0
30MAR27 18.00 C 0.00 0.00 0.00 0.07 +0.03 38 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 0.06 +0.03 39 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.05 +0.03 39 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.04 +0.03 39 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.03 +0.02 38 0 101 0
29JUN27 6.75 C 0.00 0.00 0.00 4.07 +0.46 38 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 3.86 +0.46 38 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 3.66 +0.45 39 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 3.46 +0.44 38 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 3.27 +0.43 38 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 3.09 +0.43 39 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 2.91 +0.41 39 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.74 +0.40 39 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.58 +0.39 39 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.42 +0.38 39 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 2.27 +0.37 38 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.13 +0.36 39 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 2.00 +0.35 39 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.87 +0.33 39 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.63 +0.30 39 0 8 0
29JUN27 11.00 C 0.00 0.00 0.00 1.42 +0.28 39 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.24 +0.26 39 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 1.07 +0.23 39 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 0.93 +0.22 39 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.80 +0.19 39 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.69 +0.17 39 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.59 +0.15 39 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.51 +0.14 39 0 50 0
29JUN27 15.00 C 0.00 0.00 0.00 0.44 +0.12 39 0 30 0
29JUN27 15.50 C 0.00 0.00 0.00 0.37 +0.10 38 0 1 0
29JUN27 16.00 C 0.00 0.00 0.00 0.32 +0.09 39 0 0 0
TOTAL CALL 674 9,641 +328
28AUG26 6.75 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 0.01 0.00 108 0 1 0
28AUG26 8.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.01 0.00 88 0 10 0
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 79 0 20 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 -0.01 69 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 -0.02 60 0 75 0
28AUG26 9.25 P 0.00 0.00 0.00 0.02 -0.04 59 0 30 0
28AUG26 9.50 P 0.00 0.00 0.00 0.03 -0.08 54 0 50 0
28AUG26 9.75 P 0.00 0.00 0.00 0.06 -0.12 54 0 164 0
28AUG26 10.00 P 0.00 0.00 0.00 0.12 -0.17 55 0 169 0
28AUG26 10.50 P 0.32 0.36 0.31 0.31 -0.29 55 93 548 +33
28AUG26 11.00 P 0.00 0.00 0.00 0.61 -0.41 53 0 100 0
28AUG26 11.50 P 0.00 0.00 0.00 1.02 -0.47 53 0 115 0
28AUG26 12.00 P 0.00 0.00 0.00 1.49 -0.49 54 0 241 0
28AUG26 12.50 P 0.00 0.00 0.00 1.98 -0.50 0 0 100 0
28AUG26 13.00 P 0.00 0.00 0.00 2.48 -0.50 0 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 2.98 -0.50 0 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 3.48 -0.50 0 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 3.98 -0.50 0 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 4.48 -0.50 0 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 4.98 -0.50 0 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 5.48 -0.50 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 5.98 -0.50 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 -0.03 37 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.03 -0.03 41 0 20 0
29SEP26 8.75 P 0.00 0.00 0.00 0.05 -0.05 41 0 60 0
29SEP26 9.00 P 0.00 0.00 0.00 0.08 -0.06 41 0 80 0
29SEP26 9.25 P 0.00 0.00 0.00 0.11 -0.09 40 0 30 0
29SEP26 9.50 P 0.19 0.19 0.19 0.17 -0.11 41 10 40 -6
29SEP26 9.75 P 0.00 0.00 0.00 0.23 -0.15 40 0 109 0
29SEP26 10.00 P 0.36 0.36 0.32 0.32 -0.17 41 45 166 -15
29SEP26 10.50 P 0.53 0.53 0.53 0.53 -0.25 40 12 135 -12
29SEP26 11.00 P 0.00 0.00 0.00 0.84 -0.31 41 0 10 0
29SEP26 11.50 P 0.00 0.00 0.00 1.18 -0.39 40 0 33 0
29SEP26 12.00 P 0.00 0.00 0.00 1.58 -0.44 40 0 20 0
29SEP26 12.50 P 0.00 0.00 0.00 2.03 -0.46 40 0 24 0
29SEP26 13.00 P 0.00 0.00 0.00 2.50 -0.48 41 0 4 0
29SEP26 13.50 P 0.00 0.00 0.00 2.98 -0.50 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.48 -0.50 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.98 -0.50 0 0 91 0
29SEP26 15.00 P 0.00 0.00 0.00 4.48 -0.50 0 0 91 0
29SEP26 15.50 P 0.00 0.00 0.00 4.98 -0.50 0 0 2 0
29SEP26 16.00 P 0.00 0.00 0.00 5.48 -0.50 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.98 -0.50 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 6.48 -0.50 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 6.98 -0.50 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 7.48 -0.50 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 7.98 -0.50 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 8.48 -0.50 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.98 -0.50 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 9.48 -0.50 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 10.48 -0.50 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 11.48 -0.50 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 12.48 -0.50 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 13.48 -0.50 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 14.48 -0.50 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 15.48 -0.50 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 16.48 -0.50 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 17.48 -0.50 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 18.48 -0.50 0 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.01 -0.02 38 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.02 -0.03 39 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.04 -0.03 40 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.06 -0.05 40 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.09 -0.06 41 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.12 -0.08 40 0 15 0
29OCT26 9.00 P 0.00 0.00 0.00 0.17 -0.09 40 0 90 0
29OCT26 9.25 P 0.22 0.22 0.22 0.21 -0.13 39 60 155 +60
29OCT26 9.50 P 0.00 0.00 0.00 0.28 -0.14 39 0 203 0
29OCT26 9.75 P 0.00 0.00 0.00 0.36 -0.17 39 0 123 0
29OCT26 10.00 P 0.00 0.00 0.00 0.45 -0.23 39 0 98 0
29OCT26 10.50 P 0.00 0.00 0.00 0.69 -0.24 39 0 15 0
29OCT26 11.00 P 0.98 0.98 0.98 0.98 -0.29 40 15 69 +10
29OCT26 11.50 P 0.00 0.00 0.00 1.32 -0.35 40 0 66 0
29OCT26 12.00 P 0.00 0.00 0.00 1.70 -0.39 40 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 2.11 -0.43 40 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 2.55 -0.46 40 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 3.01 -0.48 39 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 3.49 -0.49 39 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 3.98 -0.50 0 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 4.48 -0.50 0 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 4.98 -0.50 0 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 5.48 -0.50 0 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 0.05 - 39 0 0 -
27NOV26 8.00 P 0.00 0.00 0.00 0.07 -0.04 39 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.10 -0.05 39 0 5 0
27NOV26 8.50 P 0.00 0.00 0.00 0.14 -0.06 39 0 60 0
27NOV26 8.75 P 0.22 0.22 0.22 0.18 -0.09 39 8 85 0
27NOV26 9.00 P 0.26 0.26 0.26 0.24 -0.11 39 15 79 -15
27NOV26 9.25 P 0.35 0.35 0.32 0.31 -0.12 39 37 19 +15
27NOV26 9.50 P 0.40 0.40 0.40 0.38 -0.14 39 15 13 -2
27NOV26 9.75 P 0.50 0.51 0.50 0.47 -0.15 39 17 19 +13
27NOV26 10.00 P 0.61 0.61 0.60 0.56 -0.18 38 30 30 +30
27NOV26 10.50 P 0.86 0.86 0.84 0.80 -0.24 39 30 30 +30
27NOV26 11.00 P 0.00 0.00 0.00 1.09 -0.28 39 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 1.41 -0.33 38 0 78 0
27NOV26 12.00 P 0.00 0.00 0.00 1.78 -0.37 39 0 30 0
27NOV26 12.50 P 0.00 0.00 0.00 2.18 -0.40 39 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 2.60 -0.43 38 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 3.05 -0.45 38 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 3.52 -0.47 39 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 3.99 -0.49 38 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 4.48 -0.50 0 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 4.98 -0.50 0 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 5.48 -0.50 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.03 -0.02 39 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.04 -0.02 38 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.06 -0.03 38 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.09 -0.04 39 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.12 -0.05 39 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.15 -0.07 38 0 5 0
30DEC26 8.50 P 0.00 0.00 0.00 0.20 -0.08 39 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.25 -0.10 38 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.32 -0.11 39 0 10 0
30DEC26 9.25 P 0.00 0.00 0.00 0.39 -0.13 38 0 12 0
30DEC26 9.50 P 0.00 0.00 0.00 0.48 -0.14 39 0 13 0
30DEC26 9.75 P 0.00 0.00 0.00 0.57 -0.17 38 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.68 -0.18 39 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.92 -0.23 39 0 125 0
30DEC26 11.00 P 0.00 0.00 0.00 1.20 -0.27 39 0 105 0
30DEC26 11.50 P 0.00 0.00 0.00 1.52 -0.31 38 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.88 -0.34 39 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.27 -0.37 39 0 32 0
30DEC26 13.00 P 0.00 0.00 0.00 2.68 -0.40 39 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.11 -0.43 39 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.56 -0.45 39 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.02 -0.47 38 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.50 -0.48 39 0 5 0
30DEC26 15.50 P 0.00 0.00 0.00 4.99 -0.49 40 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.48 -0.50 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.98 -0.50 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.48 -0.50 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.98 -0.50 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.48 -0.50 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 7.98 -0.50 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.48 -0.50 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.98 -0.50 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 9.48 -0.50 0 0 12 0
30DEC26 21.00 P 0.00 0.00 0.00 10.48 -0.50 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 11.48 -0.50 0 0 8 0
30DEC26 23.00 P 0.00 0.00 0.00 12.48 -0.50 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 13.48 -0.50 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 14.48 -0.50 0 0 1 0
30MAR27 6.75 P 0.00 0.00 0.00 0.07 -0.03 38 0 10 0
30MAR27 7.00 P 0.00 0.00 0.00 0.10 -0.02 39 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.12 -0.04 38 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.16 -0.05 39 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.20 -0.06 39 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.25 -0.07 39 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.30 -0.08 38 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.37 -0.09 39 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.44 -0.11 39 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.54 -0.08 39 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.61 -0.13 39 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.71 -0.14 39 0 10 0
30MAR27 9.75 P 0.00 0.00 0.00 0.81 -0.17 39 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.93 -0.17 39 0 101 0
30MAR27 10.50 P 0.00 0.00 0.00 1.17 -0.22 38 0 1 0
30MAR27 11.00 P 0.00 0.00 0.00 1.46 -0.24 39 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 1.78 -0.27 39 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.11 -0.30 39 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.48 -0.33 39 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.86 -0.36 38 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.27 -0.38 39 0 3 0
30MAR27 14.00 P 0.00 0.00 0.00 3.69 -0.40 39 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.13 -0.42 39 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.58 -0.44 39 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.04 -0.46 38 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.52 -0.47 39 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.00 -0.48 39 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.49 -0.49 40 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.98 -0.50 0 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 7.48 -0.50 0 0 1 0
30MAR27 18.50 P 0.00 0.00 0.00 7.98 -0.50 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 8.48 -0.50 0 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 8.98 -0.50 0 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 9.48 -0.50 0 0 3 0
29JUN27 6.75 P 0.00 0.00 0.00 0.14 -0.03 39 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.17 -0.04 38 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.21 -0.05 38 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.26 -0.06 38 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 0.32 -0.06 39 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.38 -0.07 39 0 6 0
29JUN27 8.25 P 0.00 0.00 0.00 0.45 -0.08 39 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.52 -0.10 39 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.60 -0.11 38 0 100 0
29JUN27 9.00 P 0.00 0.00 0.00 0.69 -0.12 39 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.79 -0.13 39 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.89 -0.15 38 0 5 0
29JUN27 9.75 P 0.00 0.00 0.00 1.00 -0.16 39 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 1.12 -0.17 39 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 1.38 -0.20 39 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 1.67 -0.22 39 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 1.97 -0.25 39 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 2.30 -0.28 39 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 2.66 -0.30 39 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.03 -0.32 39 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 3.42 -0.35 39 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 3.82 -0.37 38 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 4.25 -0.38 39 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 4.68 -0.41 39 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 5.13 -0.42 39 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 5.58 -0.44 39 0 0 0
TOTAL PUT 387 4,389 +141
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$ 160.300
21AUG26 107.00 C 52.60 52.90 52.60 53.30 +11.99 0 75 0 0
21AUG26 108.00 C 0.00 0.00 0.00 52.30 +11.99 0 0 0 0
21AUG26 109.00 C 0.00 0.00 0.00 51.30 +11.99 0 0 0 0
21AUG26 110.00 C 0.00 0.00 0.00 50.30 +11.99 0 0 0 0
21AUG26 111.00 C 0.00 0.00 0.00 49.30 +11.99 0 0 0 0
21AUG26 112.00 C 0.00 0.00 0.00 48.30 +11.99 0 0 0 0
21AUG26 113.00 C 0.00 0.00 0.00 47.30 +11.82 0 0 0 0
21AUG26 114.00 C 0.00 0.00 0.00 46.30 +11.99 0 0 0 0
21AUG26 115.00 C 0.00 0.00 0.00 45.30 +11.82 0 0 0 0
21AUG26 116.00 C 0.00 0.00 0.00 44.30 +11.80 0 0 0 0
21AUG26 117.00 C 0.00 0.00 0.00 43.30 +11.99 0 0 0 0
21AUG26 118.00 C 0.00 0.00 0.00 42.30 +11.99 0 0 0 0
21AUG26 119.00 C 0.00 0.00 0.00 41.30 +11.82 0 0 0 0
21AUG26 120.00 C 0.00 0.00 0.00 40.30 +11.83 0 0 0 0
21AUG26 121.00 C 0.00 0.00 0.00 39.30 +11.99 0 0 0 0
21AUG26 122.00 C 0.00 0.00 0.00 38.30 +11.99 0 0 0 0
21AUG26 123.00 C 0.00 0.00 0.00 37.30 +11.99 0 0 0 0
21AUG26 124.00 C 0.00 0.00 0.00 36.30 +11.99 0 0 0 0
21AUG26 125.00 C 0.00 0.00 0.00 35.30 +11.99 0 0 0 0
21AUG26 126.00 C 0.00 0.00 0.00 34.30 +11.99 0 0 0 -13
21AUG26 127.00 C 0.00 0.00 0.00 33.30 +11.99 0 0 0 -2
21AUG26 128.00 C 0.00 0.00 0.00 32.30 +11.98 0 0 0 -15
21AUG26 129.00 C 0.00 0.00 0.00 31.30 +11.98 0 0 0 -1
21AUG26 130.00 C 0.00 0.00 0.00 30.30 +11.97 0 0 0 -86
21AUG26 131.00 C 0.00 0.00 0.00 29.30 +11.97 0 0 0 -1
21AUG26 132.00 C 0.00 0.00 0.00 28.30 +11.95 0 0 0 -7
21AUG26 133.00 C 0.00 0.00 0.00 27.30 +11.94 0 0 0 -52
21AUG26 134.00 C 0.00 0.00 0.00 26.30 +11.91 0 0 0 -15
21AUG26 135.00 C 0.00 0.00 0.00 25.30 +11.88 0 0 0 -26
21AUG26 136.00 C 0.00 0.00 0.00 24.30 +11.83 0 0 0 -55
21AUG26 137.00 C 0.00 0.00 0.00 23.30 +11.77 0 0 0 -21
21AUG26 138.00 C 0.00 0.00 0.00 22.30 +11.69 0 0 0 -36
21AUG26 139.00 C 0.00 0.00 0.00 21.30 +11.58 0 0 0 -31
21AUG26 140.00 C 14.00 14.00 14.00 20.30 +11.45 0 2 0 -78
21AUG26 141.00 C 0.00 0.00 0.00 19.30 +11.29 0 0 0 -19
21AUG26 142.00 C 0.00 0.00 0.00 18.30 +11.10 0 0 0 -23
21AUG26 143.00 C 0.00 0.00 0.00 17.30 +11.06 0 0 0 -19
21AUG26 144.00 C 0.00 0.00 0.00 16.30 +10.76 0 0 0 -32
21AUG26 145.00 C 12.00 12.00 12.00 15.30 +10.42 0 2 0 -92
21AUG26 146.00 C 0.00 0.00 0.00 14.30 +10.03 0 0 0 -17
21AUG26 147.00 C 6.40 6.40 6.40 13.30 +9.60 0 1 0 -85
21AUG26 148.00 C 0.00 0.00 0.00 12.30 +9.10 0 0 0 -15
21AUG26 149.00 C 5.10 5.10 5.10 11.30 +8.54 0 1 0 -7
21AUG26 150.00 C 6.00 6.96 5.60 10.30 +7.86 0 10 0 -40
21AUG26 152.50 C 3.60 3.70 2.70 7.80 +6.30 0 5 0 -110
21AUG26 155.00 C 1.90 6.90 1.30 5.30 +4.36 0 96 0 -24
21AUG26 157.50 C 0.95 3.60 0.47 2.80 +2.27 0 301 0 -197
21AUG26 160.00 C 1.00 1.94 0.32 0.30 +0.01 0 364 0 -144
21AUG26 162.50 C 0.09 0.67 0.09 0.00 -0.15 0 139 239 +129
21AUG26 165.00 C 0.10 0.10 0.10 0.00 -0.07 0 15 70 +15
21AUG26 167.50 C 0.00 0.00 0.00 0.00 -0.04 0 0 122 0
21AUG26 170.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 11 0
21AUG26 172.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 55 0
21AUG26 175.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
21AUG26 177.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 180.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
21AUG26 182.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
21AUG26 185.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
21AUG26 187.50 C 0.00 0.00 0.00 0.00 - 0 0 0 -
21AUG26 190.00 C 0.00 0.00 0.00 0.00 - 0 0 0 -
21AUG26 192.50 C 0.00 0.00 0.00 0.00 - 0 0 0 -
21AUG26 195.00 C 0.00 0.00 0.00 0.00 - 0 0 0 -
28AUG26 65.00 C 94.61 95.51 94.61 95.33 +11.99 0 139 139 +139
28AUG26 67.50 C 0.00 0.00 0.00 92.83 +11.99 0 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 90.33 +11.99 0 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 87.83 +11.99 0 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 85.34 +12.00 181 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 82.84 +12.00 170 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 80.34 +12.00 157 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 77.84 +11.99 140 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 75.34 +11.99 0 0 49 0
28AUG26 87.50 C 0.00 0.00 0.00 72.84 +11.99 0 0 0 0
28AUG26 90.00 C 70.00 70.00 70.00 70.34 +11.74 0 3 116 0
28AUG26 92.50 C 0.00 0.00 0.00 67.84 +11.99 0 0 105 0
28AUG26 95.00 C 0.00 0.00 0.00 65.35 +12.00 129 0 107 0
28AUG26 97.50 C 0.00 0.00 0.00 62.85 +12.00 119 0 317 0
28AUG26 100.00 C 0.00 0.00 0.00 60.35 +11.99 111 0 173 0
28AUG26 102.50 C 0.00 0.00 0.00 57.85 +11.99 100 0 113 0
28AUG26 105.00 C 0.00 0.00 0.00 55.35 +11.95 0 0 141 0
28AUG26 107.50 C 0.00 0.00 0.00 52.85 +11.98 0 0 105 0
28AUG26 110.00 C 42.00 42.00 42.00 50.35 +11.97 0 8 173 -8
28AUG26 112.50 C 0.00 0.00 0.00 47.86 +11.96 91 0 285 0
28AUG26 115.00 C 0.00 0.00 0.00 45.36 +11.88 85 0 250 0
28AUG26 117.50 C 0.00 0.00 0.00 42.87 +11.79 87 0 282 0
28AUG26 120.00 C 0.00 0.00 0.00 40.38 +11.91 86 0 303 0
28AUG26 122.50 C 0.00 0.00 0.00 37.90 +11.50 86 0 28 0
28AUG26 125.00 C 35.00 35.00 35.00 35.43 +11.21 86 1 187 -1
28AUG26 127.50 C 0.00 0.00 0.00 32.98 +11.79 86 0 58 0
28AUG26 130.00 C 0.00 0.00 0.00 30.60 +11.28 89 0 201 0
28AUG26 132.50 C 20.50 20.50 20.50 28.19 +10.97 87 1 154 -1
28AUG26 135.00 C 0.00 0.00 0.00 25.73 +10.51 82 0 208 0
28AUG26 137.50 C 0.00 0.00 0.00 23.51 +10.17 85 0 152 0
28AUG26 140.00 C 13.87 13.87 13.87 21.08 +9.51 79 5 337 -5
28AUG26 142.50 C 0.00 0.00 0.00 19.16 +9.18 85 0 118 0
28AUG26 145.00 C 15.85 15.85 15.85 17.11 +8.83 85 2 219 -2
28AUG26 147.50 C 10.00 10.75 10.00 15.17 +8.06 85 5 67 0
28AUG26 150.00 C 6.85 13.90 6.85 12.96 +6.86 79 37 475 -25
28AUG26 152.50 C 7.35 11.00 7.35 11.68 +6.53 85 27 287 +7
28AUG26 155.00 C 6.68 9.41 6.68 10.11 +5.84 85 18 409 -14
28AUG26 157.50 C 5.50 8.81 5.00 8.45 +4.98 82 70 69 +2
28AUG26 160.00 C 4.10 7.68 4.10 7.22 +4.40 83 42 376 +21
28AUG26 162.50 C 6.33 6.33 6.33 6.33 +4.07 86 1 49 +1
28AUG26 165.00 C 3.32 5.30 2.90 5.46 +3.67 87 36 160 -1
28AUG26 167.50 C 3.15 4.45 3.00 4.45 +3.03 86 64 102 +59
28AUG26 170.00 C 2.33 4.40 2.00 3.76 +2.69 86 181 446 +65
28AUG26 172.50 C 2.23 2.60 2.20 3.09 +2.23 86 61 243 +60
28AUG26 175.00 C 1.44 3.15 1.44 2.51 +1.85 86 172 269 +39
28AUG26 177.50 C 1.38 2.66 1.38 2.04 +1.54 86 114 121 +90
28AUG26 180.00 C 0.97 2.08 0.97 1.63 +1.25 86 98 565 +70
28AUG26 182.50 C 0.98 0.98 0.98 1.30 +1.01 86 15 155 0
28AUG26 185.00 C 0.98 1.60 0.71 1.03 +0.81 86 32 110 +10
28AUG26 187.50 C 1.20 1.20 1.20 0.80 +0.64 86 10 23 0
28AUG26 190.00 C 0.90 1.01 0.90 0.63 +0.51 86 14 125 +14
28AUG26 192.50 C 0.00 0.00 0.00 0.49 +0.40 86 0 76 0
28AUG26 195.00 C 0.55 0.75 0.55 0.38 +0.31 86 32 192 +32
29SEP26 65.00 C 0.00 0.00 0.00 95.33 +11.99 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 92.83 +11.90 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 90.33 +11.99 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 87.83 +11.99 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 85.34 +12.00 109 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 82.84 +12.00 104 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 80.34 +12.00 97 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 77.84 +11.99 91 0 15 0
29SEP26 85.00 C 0.00 0.00 0.00 75.34 +11.99 80 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 72.84 +11.99 0 0 60 0
29SEP26 90.00 C 0.00 0.00 0.00 70.34 +11.74 0 0 55 0
29SEP26 92.50 C 0.00 0.00 0.00 67.84 +11.98 0 0 183 0
29SEP26 95.00 C 0.00 0.00 0.00 65.35 +11.98 77 0 368 0
29SEP26 97.50 C 0.00 0.00 0.00 62.85 +11.95 73 0 185 0
29SEP26 100.00 C 0.00 0.00 0.00 60.36 +11.92 73 0 301 0
29SEP26 102.50 C 0.00 0.00 0.00 57.87 +11.94 72 0 90 0
29SEP26 105.00 C 55.10 55.70 54.70 55.40 +10.97 73 320 2,178 -170
29SEP26 107.50 C 0.00 0.00 0.00 52.95 +11.85 73 0 60 0
29SEP26 110.00 C 0.00 0.00 0.00 50.62 +11.59 76 0 57 0
29SEP26 112.50 C 0.00 0.00 0.00 47.86 +11.09 55 0 123 0
29SEP26 115.00 C 0.00 0.00 0.00 45.72 +11.22 71 0 125 0
29SEP26 117.50 C 0.00 0.00 0.00 43.31 +11.00 69 0 133 0
29SEP26 120.00 C 40.00 40.00 40.00 41.36 +10.40 74 2 133 -2
29SEP26 122.50 C 0.00 0.00 0.00 38.88 +10.76 70 0 37 0
29SEP26 125.00 C 0.00 0.00 0.00 36.36 +9.87 66 0 363 0
29SEP26 127.50 C 0.00 0.00 0.00 34.62 +9.27 70 0 214 0
29SEP26 130.00 C 25.55 25.55 25.55 32.66 +9.01 70 20 612 0
29SEP26 132.50 C 0.00 0.00 0.00 30.76 +8.95 70 0 109 0
29SEP26 135.00 C 0.00 0.00 0.00 28.84 +8.55 69 0 78 0
29SEP26 137.50 C 0.00 0.00 0.00 27.47 +8.62 73 0 55 0
29SEP26 140.00 C 22.00 25.00 22.00 25.06 +7.12 68 4 182 -1
29SEP26 142.50 C 19.80 19.80 19.80 23.48 +7.49 68 3 27 0
29SEP26 145.00 C 0.00 0.00 0.00 22.63 +8.04 73 0 92 0
29SEP26 147.50 C 0.00 0.00 0.00 21.19 +7.54 73 0 52 0
29SEP26 150.00 C 17.00 19.00 17.00 19.75 +6.95 73 3 1,397 -3
29SEP26 152.50 C 17.50 17.50 17.50 18.40 +6.67 73 1 121 -1
29SEP26 155.00 C 16.50 16.50 16.50 16.96 +6.16 72 2 81 0
29SEP26 157.50 C 16.70 16.70 16.40 15.87 +5.86 72 11 40 -3
29SEP26 160.00 C 14.40 14.80 14.40 14.74 +5.54 72 3 294 -1
29SEP26 162.50 C 13.28 13.28 13.28 13.75 +5.29 73 1 30 0
29SEP26 165.00 C 9.80 12.80 9.78 12.83 +5.07 73 16 227 +10
29SEP26 167.50 C 10.00 10.00 10.00 11.98 +4.92 74 1 1,166 +1
29SEP26 170.00 C 8.20 8.20 8.20 11.17 +4.76 74 3 1,139 0
29SEP26 172.50 C 9.98 9.98 9.98 10.32 +4.45 74 1 446 +1
29SEP26 175.00 C 7.31 8.28 7.31 9.46 +4.13 74 11 1,050 +11
29SEP26 177.50 C 0.00 0.00 0.00 8.76 +3.97 74 0 772 0
29SEP26 180.00 C 6.22 9.00 6.15 8.06 +3.68 74 21 196 +7
29SEP26 182.50 C 6.30 6.30 6.30 7.36 +3.38 74 1 216 +1
29SEP26 185.00 C 5.54 7.60 5.54 6.77 +3.19 74 9 361 +3
29SEP26 187.50 C 6.40 6.40 6.40 6.23 +3.00 74 1 87 +1
29SEP26 190.00 C 5.95 6.60 5.95 5.70 +2.84 73 11 933 +8
29SEP26 192.50 C 0.00 0.00 0.00 5.17 +2.52 73 0 30 0
29SEP26 195.00 C 4.20 4.20 4.20 4.77 +2.41 73 1 111 +1
29SEP26 197.50 C 4.00 5.10 4.00 4.36 +2.21 73 7 39 +7
29SEP26 200.00 C 3.38 5.00 3.38 3.96 +2.02 73 26 179 +5
29SEP26 205.00 C 0.00 0.00 0.00 3.31 +1.77 73 0 225 0
29SEP26 210.00 C 2.65 3.65 2.65 2.72 +1.46 73 33 93 +31
29SEP26 215.00 C 3.00 3.00 3.00 2.26 +1.27 73 1 9 0
29SEP26 220.00 C 1.86 2.71 1.86 1.85 +1.04 73 64 128 +60
29SEP26 225.00 C 2.00 2.50 2.00 1.53 +0.92 73 2 62 +2
29SEP26 230.00 C 2.08 2.10 2.08 1.25 +0.75 73 4 115 0
29SEP26 235.00 C 1.33 1.33 1.33 1.02 +0.62 73 15 62 +15
29SEP26 240.00 C 1.25 1.25 1.25 0.84 +0.51 73 30 122 +24
29SEP26 245.00 C 1.00 1.00 1.00 0.67 +0.41 73 16 46 +16
29SEP26 250.00 C 0.90 1.16 0.90 0.55 +0.35 73 41 85 0
29SEP26 255.00 C 0.00 0.00 0.00 0.44 +0.28 73 0 65 0
29SEP26 260.00 C 0.95 0.95 0.95 0.36 +0.24 73 2 2 +1
29SEP26 265.00 C 0.00 0.00 0.00 0.29 +0.19 73 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 0.22 +0.14 72 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 0.19 +0.13 73 0 17 0
29SEP26 280.00 C 0.00 0.00 0.00 0.15 +0.10 73 0 66 0
29SEP26 285.00 C 0.00 0.00 0.00 0.12 +0.08 73 0 50 0
29SEP26 290.00 C 0.27 0.27 0.27 0.10 +0.07 73 100 116 +100
29SEP26 295.00 C 0.00 0.00 0.00 0.08 +0.06 73 0 0 0
29SEP26 300.00 C 0.43 0.43 0.40 0.07 +0.06 74 80 193 +80
29OCT26 65.00 C 0.00 0.00 0.00 95.33 +11.99 98 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 92.83 +11.90 91 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 90.33 +11.99 0 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 87.83 +11.99 0 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 85.34 +12.00 88 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 82.84 +12.00 84 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 80.34 +11.99 80 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 77.84 +11.99 76 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 75.34 +11.98 73 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 72.84 +11.95 67 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 70.35 +11.75 68 0 1 0
29OCT26 92.50 C 0.00 0.00 0.00 67.86 +11.86 68 0 87 0
29OCT26 95.00 C 0.00 0.00 0.00 65.40 +11.97 68 0 135 0
29OCT26 97.50 C 0.00 0.00 0.00 63.04 +11.98 71 0 136 0
29OCT26 100.00 C 0.00 0.00 0.00 60.57 +11.70 68 0 38 0
29OCT26 102.50 C 0.00 0.00 0.00 58.19 +11.32 68 0 30 0
29OCT26 105.00 C 0.00 0.00 0.00 55.98 +11.37 69 0 30 0
29OCT26 107.50 C 0.00 0.00 0.00 53.58 +11.07 67 0 45 0
29OCT26 110.00 C 0.00 0.00 0.00 51.36 +10.83 67 0 60 0
29OCT26 112.50 C 0.00 0.00 0.00 48.90 +10.46 65 0 90 0
29OCT26 115.00 C 0.00 0.00 0.00 47.07 +10.62 67 0 15 0
29OCT26 117.50 C 0.00 0.00 0.00 45.00 +10.76 67 0 30 0
29OCT26 120.00 C 0.00 0.00 0.00 42.93 +9.96 67 0 28 0
29OCT26 122.50 C 0.00 0.00 0.00 41.08 +9.46 67 0 30 0
29OCT26 125.00 C 0.00 0.00 0.00 38.81 +9.43 65 0 25 0
29OCT26 127.50 C 0.00 0.00 0.00 37.31 +9.40 67 0 46 0
29OCT26 130.00 C 34.00 34.00 34.00 35.57 +9.07 67 2 280 -2
29OCT26 132.50 C 0.00 0.00 0.00 33.55 +8.30 66 0 15 0
29OCT26 135.00 C 0.00 0.00 0.00 32.10 +8.74 67 0 30 0
29OCT26 137.50 C 0.00 0.00 0.00 30.48 +8.21 67 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 29.06 +8.21 68 0 200 0
29OCT26 142.50 C 0.00 0.00 0.00 27.12 +6.90 66 0 520 0
29OCT26 145.00 C 0.00 0.00 0.00 26.11 +7.14 68 0 15 0
29OCT26 147.50 C 0.00 0.00 0.00 24.55 +7.31 67 0 15 0
29OCT26 150.00 C 23.00 23.00 23.00 23.47 +7.24 68 4 14 -4
29OCT26 152.50 C 18.84 18.84 18.84 22.12 +6.85 68 24 34 +23
29OCT26 155.00 C 0.00 0.00 0.00 21.06 +6.64 68 0 84 0
29OCT26 157.50 C 0.00 0.00 0.00 19.54 +5.97 67 0 46 0
29OCT26 160.00 C 15.19 15.19 15.19 18.75 +5.93 68 5 6 +5
29OCT26 162.50 C 18.25 18.25 18.25 17.78 +5.78 69 15 15 +15
29OCT26 165.00 C 13.60 14.63 13.60 16.86 +5.71 69 37 37 +37
29OCT26 167.50 C 0.00 0.00 0.00 16.00 +5.54 69 0 0 0
29OCT26 170.00 C 12.12 15.27 12.06 15.12 - 70 112 110 -
27NOV26 95.00 C 0.00 0.00 0.00 66.06 +11.29 70 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 63.75 +11.30 69 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 61.54 +11.15 68 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 58.96 +10.67 64 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 56.58 +10.10 63 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 55.03 +10.61 67 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 52.63 +10.55 65 0 15 0
27NOV26 112.50 C 0.00 0.00 0.00 50.90 +10.32 67 0 15 0
27NOV26 115.00 C 0.00 0.00 0.00 49.09 +9.53 67 0 17 0
27NOV26 117.50 C 0.00 0.00 0.00 46.93 +9.92 66 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 45.13 +9.54 67 0 2 0
27NOV26 122.50 C 0.00 0.00 0.00 43.28 +9.87 66 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 41.04 +8.76 64 0 15 0
27NOV26 127.50 C 0.00 0.00 0.00 39.81 +8.38 66 0 15 0
27NOV26 130.00 C 0.00 0.00 0.00 37.91 +8.93 66 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 36.24 +8.19 65 0 45 0
27NOV26 135.00 C 0.00 0.00 0.00 34.86 +8.01 66 0 30 0
27NOV26 137.50 C 0.00 0.00 0.00 33.48 +7.76 67 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 31.47 +7.60 65 0 318 0
27NOV26 142.50 C 0.00 0.00 0.00 30.45 +7.51 66 0 15 0
27NOV26 145.00 C 0.00 0.00 0.00 29.16 +7.50 66 0 15 0
27NOV26 147.50 C 0.00 0.00 0.00 27.55 +7.29 66 0 30 0
27NOV26 150.00 C 24.00 24.00 24.00 27.54 +8.31 70 1 35 -1
27NOV26 152.50 C 0.00 0.00 0.00 25.59 +7.34 67 0 50 0
27NOV26 155.00 C 0.00 0.00 0.00 24.44 +7.12 67 0 38 0
27NOV26 157.50 C 0.00 0.00 0.00 22.88 +6.45 66 0 45 0
27NOV26 160.00 C 0.00 0.00 0.00 22.10 +6.51 67 0 231 0
27NOV26 162.50 C 0.00 0.00 0.00 21.09 +6.18 67 0 124 0
27NOV26 165.00 C 0.00 0.00 0.00 20.14 +5.96 67 0 81 0
27NOV26 167.50 C 0.00 0.00 0.00 19.22 +5.77 67 0 80 0
27NOV26 170.00 C 16.36 18.99 16.36 18.34 - 68 663 648 -
30DEC26 65.00 C 0.00 0.00 0.00 95.33 +11.91 75 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 92.83 +11.89 72 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 90.33 +11.57 68 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 87.83 +11.82 0 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 85.34 +11.68 64 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 83.32 +11.96 76 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 80.90 +11.66 74 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 78.34 +11.51 70 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 76.02 +11.63 69 0 400 0
30DEC26 87.50 C 0.00 0.00 0.00 73.45 +10.84 65 0 400 0
30DEC26 90.00 C 0.00 0.00 0.00 72.02 +11.77 73 0 70 0
30DEC26 92.50 C 0.00 0.00 0.00 69.60 +11.48 71 0 70 0
30DEC26 95.00 C 0.00 0.00 0.00 67.34 +11.52 70 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 65.03 +11.24 68 0 100 0
30DEC26 100.00 C 0.00 0.00 0.00 62.39 +10.60 64 0 317 0
30DEC26 102.50 C 0.00 0.00 0.00 61.33 +11.15 70 0 300 0
30DEC26 105.00 C 0.00 0.00 0.00 59.13 +11.25 69 0 315 0
30DEC26 107.50 C 0.00 0.00 0.00 56.78 +10.38 67 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 54.63 +10.28 65 0 18 0
30DEC26 112.50 C 0.00 0.00 0.00 52.90 +10.40 66 0 3 0
30DEC26 115.00 C 47.00 47.00 47.00 51.17 +10.48 67 1 18 0
30DEC26 117.50 C 0.00 0.00 0.00 48.93 +9.99 65 0 1,000 0
30DEC26 120.00 C 0.00 0.00 0.00 47.25 +9.68 65 0 2,011 0
30DEC26 122.50 C 0.00 0.00 0.00 45.49 +9.75 65 0 1,006 0
30DEC26 125.00 C 0.00 0.00 0.00 43.82 +9.47 65 0 30 0
30DEC26 127.50 C 0.00 0.00 0.00 42.17 +8.98 65 0 17 0
30DEC26 130.00 C 0.00 0.00 0.00 40.55 +8.78 65 0 1,205 0
30DEC26 132.50 C 0.00 0.00 0.00 39.03 +8.55 65 0 21 0
30DEC26 135.00 C 0.00 0.00 0.00 37.40 +7.96 65 0 30 0
30DEC26 137.50 C 0.00 0.00 0.00 36.32 +8.17 66 0 70 0
30DEC26 140.00 C 0.00 0.00 0.00 34.56 +7.67 65 0 322 0
30DEC26 142.50 C 0.00 0.00 0.00 33.22 +8.00 65 0 29 0
30DEC26 145.00 C 0.00 0.00 0.00 31.93 +7.81 65 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 30.76 +7.76 65 0 2 0
30DEC26 150.00 C 26.00 28.89 26.00 29.70 +7.64 66 2 57 -1
30DEC26 152.50 C 0.00 0.00 0.00 28.24 +7.28 65 0 45 0
30DEC26 155.00 C 0.00 0.00 0.00 27.12 +6.95 65 0 45 0
30DEC26 157.50 C 0.00 0.00 0.00 26.05 +6.65 65 0 16 0
30DEC26 160.00 C 21.00 21.00 21.00 24.92 +6.42 65 1 112 0
30DEC26 162.50 C 0.00 0.00 0.00 24.02 +6.51 65 0 16 0
30DEC26 165.00 C 0.00 0.00 0.00 23.07 +6.17 65 0 11 0
30DEC26 167.50 C 0.00 0.00 0.00 22.15 +6.06 65 0 18 0
30DEC26 170.00 C 0.00 0.00 0.00 21.30 +6.03 66 0 367 0
30DEC26 172.50 C 0.00 0.00 0.00 20.60 +6.06 66 0 50 0
30DEC26 175.00 C 0.00 0.00 0.00 19.79 +5.90 66 0 65 0
30DEC26 177.50 C 0.00 0.00 0.00 19.01 +5.76 66 0 62 0
30DEC26 180.00 C 16.96 17.80 16.96 18.33 +5.73 67 6 37 -5
30DEC26 182.50 C 0.00 0.00 0.00 17.52 +5.56 67 0 16 0
30DEC26 185.00 C 16.14 16.96 16.14 16.70 +5.39 66 300 317 +300
30DEC26 187.50 C 0.00 0.00 0.00 16.00 +5.18 67 0 15 0
30DEC26 190.00 C 0.00 0.00 0.00 15.36 +5.03 66 3 15 0
30DEC26 192.50 C 0.00 0.00 0.00 14.72 +4.89 66 0 84 0
30DEC26 195.00 C 13.86 13.86 13.86 14.08 +4.74 66 30 29 +17
30DEC26 197.50 C 10.91 10.91 10.91 13.44 +4.59 66 30 23 +13
30DEC26 200.00 C 13.00 13.98 13.00 12.80 +4.44 66 344 358 +278
30DEC26 205.00 C 10.07 12.21 10.07 11.75 +4.12 66 31 32 +28
30DEC26 210.00 C 11.28 11.28 11.28 10.77 +3.87 66 33 34 +31
30DEC26 215.00 C 10.00 10.00 10.00 9.79 +3.62 66 1 63 +1
30DEC26 220.00 C 0.00 0.00 0.00 8.94 +3.33 66 0 102 0
30DEC26 225.00 C 0.00 0.00 0.00 8.21 +3.12 66 0 15 0
30DEC26 230.00 C 6.60 6.60 6.60 7.49 +2.93 66 35 89 +15
30DEC26 235.00 C 5.91 6.08 5.91 6.76 +2.66 66 60 64 +60
30DEC26 240.00 C 7.34 7.34 7.34 6.22 +2.48 66 1 40 -1
30DEC26 245.00 C 5.04 5.04 5.04 5.70 +2.33 66 15 200 +13
30DEC26 250.00 C 4.00 6.00 4.00 5.18 +2.26 66 12 36 +12
30DEC26 255.00 C 0.00 0.00 0.00 4.67 +1.95 66 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 4.31 +1.83 66 0 8 0
30DEC26 265.00 C 0.00 0.00 0.00 3.95 +1.72 66 0 0 0
30DEC26 270.00 C 4.80 4.80 4.80 3.59 +1.60 66 2 33 +2
30DEC26 275.00 C 0.00 0.00 0.00 3.23 +1.43 66 0 30 0
30DEC26 280.00 C 3.85 4.05 3.85 2.98 +1.39 66 115 100 +100
30DEC26 285.00 C 0.00 0.00 0.00 2.73 +1.29 66 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 2.49 +1.20 66 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 2.25 +1.10 66 0 0 0
30DEC26 300.00 C 2.40 3.35 2.40 2.04 +0.99 66 3 456 0
30MAR27 65.00 C 0.00 0.00 0.00 96.26 +11.68 73 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 93.89 +11.40 71 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 91.76 +11.92 72 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 89.49 +11.83 71 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 87.22 +11.54 70 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 84.96 +11.39 69 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 82.79 +11.64 68 0 7 0
30MAR27 82.50 C 0.00 0.00 0.00 80.53 +11.41 67 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 78.37 +11.25 67 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 76.19 +11.08 66 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 74.25 +11.28 66 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 72.37 +11.22 66 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 70.49 +10.97 67 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 68.24 +10.49 65 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 66.55 +10.86 66 0 47 0
30MAR27 102.50 C 0.00 0.00 0.00 64.69 +10.60 66 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 62.82 +10.29 65 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 60.99 +10.69 65 0 15 0
30MAR27 110.00 C 0.00 0.00 0.00 59.21 +10.44 65 0 15 0
30MAR27 112.50 C 0.00 0.00 0.00 57.39 +10.02 64 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 55.70 +10.03 64 0 15 0
30MAR27 117.50 C 0.00 0.00 0.00 54.17 +9.76 65 0 65 0
30MAR27 120.00 C 0.00 0.00 0.00 52.55 +10.18 64 0 67 0
30MAR27 122.50 C 0.00 0.00 0.00 50.76 +9.01 63 0 15 0
30MAR27 125.00 C 0.00 0.00 0.00 49.19 +9.11 63 0 15 0
30MAR27 127.50 C 0.00 0.00 0.00 47.84 +9.16 64 0 100 0
30MAR27 130.00 C 0.00 0.00 0.00 45.81 +8.36 62 0 715 0
30MAR27 132.50 C 0.00 0.00 0.00 44.84 +8.69 63 0 915 0
30MAR27 135.00 C 0.00 0.00 0.00 43.70 +8.68 64 0 301 0
30MAR27 137.50 C 0.00 0.00 0.00 42.23 +8.52 63 0 30 0
30MAR27 140.00 C 0.00 0.00 0.00 40.91 +8.54 63 0 62 0
30MAR27 142.50 C 0.00 0.00 0.00 39.76 +8.20 64 0 345 0
30MAR27 145.00 C 0.00 0.00 0.00 38.34 +8.17 63 0 324 0
30MAR27 147.50 C 0.00 0.00 0.00 37.15 +8.13 63 0 14 0
30MAR27 150.00 C 0.00 0.00 0.00 36.01 +7.55 63 0 56 0
30MAR27 152.50 C 0.00 0.00 0.00 34.71 +6.97 63 0 49 0
30MAR27 155.00 C 0.00 0.00 0.00 33.72 +7.34 63 0 76 0
30MAR27 157.50 C 0.00 0.00 0.00 32.61 +7.32 63 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 31.79 +7.53 63 0 20 0
30MAR27 162.50 C 0.00 0.00 0.00 30.80 +7.34 63 0 6 0
30MAR27 165.00 C 0.00 0.00 0.00 29.53 +6.84 62 0 3 0
30MAR27 167.50 C 0.00 0.00 0.00 28.98 +6.80 63 0 15 0
30MAR27 170.00 C 27.61 27.61 27.61 27.69 +6.67 63 1 405 +1
30MAR27 172.50 C 0.00 0.00 0.00 26.89 +6.20 63 0 4 0
30MAR27 175.00 C 22.21 22.21 22.21 26.09 +5.98 63 4 1 -4
30MAR27 177.50 C 0.00 0.00 0.00 25.23 +5.77 63 0 15 0
30MAR27 180.00 C 0.00 0.00 0.00 24.84 +6.04 64 0 22 0
30MAR27 182.50 C 0.00 0.00 0.00 24.08 +5.91 64 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 23.56 +5.98 64 0 14 0
30MAR27 187.50 C 0.00 0.00 0.00 22.79 +5.81 64 0 1 0
30MAR27 190.00 C 0.00 0.00 0.00 22.02 +5.65 64 0 5 0
30MAR27 192.50 C 0.00 0.00 0.00 21.25 +5.49 64 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 20.59 +5.43 64 0 47 0
30MAR27 197.50 C 0.00 0.00 0.00 19.98 +5.37 64 0 15 0
30MAR27 200.00 C 18.74 18.74 18.74 19.38 +5.24 64 1 180 0
30MAR27 205.00 C 0.00 0.00 0.00 18.17 +4.95 64 0 5 0
30MAR27 210.00 C 0.00 0.00 0.00 16.96 +4.66 64 0 196 0
30MAR27 215.00 C 15.20 15.20 15.20 15.85 +4.47 64 5 20 +5
30MAR27 220.00 C 0.00 0.00 0.00 14.93 +4.31 64 0 60 0
30MAR27 225.00 C 0.00 0.00 0.00 14.02 +4.08 64 0 15 0
30MAR27 230.00 C 0.00 0.00 0.00 13.10 +3.84 63 0 1 0
30MAR27 235.00 C 0.00 0.00 0.00 12.18 +3.60 63 0 15 0
30MAR27 240.00 C 0.00 0.00 0.00 11.49 +3.54 63 0 31 0
30MAR27 245.00 C 0.00 0.00 0.00 10.81 +3.34 63 0 43 0
30MAR27 250.00 C 0.00 0.00 0.00 10.14 +3.16 63 0 56 0
30MAR27 255.00 C 0.00 0.00 0.00 9.46 +2.96 63 0 35 0
30MAR27 260.00 C 0.00 0.00 0.00 8.80 +2.78 63 0 200 0
30MAR27 265.00 C 0.00 0.00 0.00 8.32 +2.73 63 0 15 0
30MAR27 270.00 C 0.00 0.00 0.00 7.84 +2.58 63 0 15 0
30MAR27 275.00 C 0.00 0.00 0.00 7.36 +2.44 63 0 49 0
30MAR27 280.00 C 0.00 0.00 0.00 6.88 +2.42 63 0 30 0
30MAR27 285.00 C 7.56 7.75 7.56 6.40 +2.27 63 90 105 +90
30MAR27 290.00 C 6.70 6.70 6.70 6.02 +2.10 63 60 91 +60
29JUN27 65.00 C 0.00 0.00 0.00 96.76 +11.74 62 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 94.57 +11.70 62 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 92.39 +11.61 62 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 90.28 +11.58 62 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 88.20 +11.56 62 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 86.12 +11.45 62 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 84.07 +11.36 62 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 82.11 +11.37 62 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 80.15 +11.27 62 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 78.19 +11.13 62 0 5 0
29JUN27 90.00 C 0.00 0.00 0.00 76.29 +11.05 62 0 8 0
29JUN27 92.50 C 0.00 0.00 0.00 74.48 +11.06 62 0 60 0
29JUN27 95.00 C 0.00 0.00 0.00 72.67 +10.96 62 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 70.86 +10.80 62 0 15 0
29JUN27 100.00 C 0.00 0.00 0.00 69.05 +10.64 62 0 15 0
29JUN27 102.50 C 0.00 0.00 0.00 67.40 +10.64 62 0 15 0
29JUN27 105.00 C 0.00 0.00 0.00 65.76 +10.62 62 0 45 0
29JUN27 107.50 C 0.00 0.00 0.00 64.11 +10.44 62 0 30 0
29JUN27 110.00 C 0.00 0.00 0.00 62.47 +10.02 62 0 1 0
29JUN27 112.50 C 0.00 0.00 0.00 60.84 +9.99 62 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 59.38 +9.37 62 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 57.56 +9.30 61 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 56.57 +9.88 62 0 35 0
29JUN27 122.50 C 0.00 0.00 0.00 55.20 +9.74 63 0 15 0
29JUN27 125.00 C 0.00 0.00 0.00 53.62 +9.72 62 0 6 0
29JUN27 127.50 C 0.00 0.00 0.00 52.23 +8.90 62 0 15 0
29JUN27 130.00 C 0.00 0.00 0.00 50.26 +8.30 61 0 30 0
29JUN27 132.50 C 0.00 0.00 0.00 48.96 +8.19 61 0 15 0
29JUN27 135.00 C 0.00 0.00 0.00 48.00 +8.27 61 0 16 0
29JUN27 137.50 C 0.00 0.00 0.00 46.90 +8.89 62 0 8 0
29JUN27 140.00 C 0.00 0.00 0.00 45.71 +8.81 62 0 1 0
29JUN27 142.50 C 0.00 0.00 0.00 44.35 +8.19 61 0 12 0
29JUN27 145.00 C 0.00 0.00 0.00 43.46 +8.68 62 0 16 0
29JUN27 147.50 C 0.00 0.00 0.00 42.09 +8.18 61 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 41.15 +7.66 62 0 25 0
29JUN27 152.50 C 0.00 0.00 0.00 40.05 +8.10 62 0 38 0
29JUN27 155.00 C 0.00 0.00 0.00 39.03 +7.97 62 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 38.05 +8.02 62 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 37.09 +7.86 62 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 36.14 +7.70 62 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 35.23 +7.48 62 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 33.68 +6.01 61 0 6 0
29JUN27 170.00 C 0.00 0.00 0.00 32.84 - 61 0 0 -
TOTAL CALL 5,115 45,894 +725
21AUG26 107.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 108.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 109.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
21AUG26 110.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 111.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 112.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
21AUG26 113.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
21AUG26 114.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 46 0
21AUG26 115.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 19 0
21AUG26 116.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
21AUG26 117.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 200 0
21AUG26 118.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 129 0
21AUG26 119.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 137 0
21AUG26 120.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 95 0
21AUG26 121.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 75 0
21AUG26 122.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
21AUG26 123.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 28 0
21AUG26 124.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 42 0
21AUG26 125.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 63 0
21AUG26 126.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 31 0
21AUG26 127.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 38 0
21AUG26 128.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 83 0
21AUG26 129.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 39 0
21AUG26 130.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 71 0
21AUG26 131.00 P 0.00 0.00 0.00 0.00 -0.03 0 0 10 0
21AUG26 132.00 P 0.00 0.00 0.00 0.00 -0.04 0 0 10 0
21AUG26 133.00 P 0.01 0.01 0.01 0.00 -0.06 0 90 137 +90
21AUG26 134.00 P 0.00 0.00 0.00 0.00 -0.08 0 0 111 0
21AUG26 135.00 P 0.00 0.00 0.00 0.00 -0.11 0 0 157 0
21AUG26 136.00 P 0.01 0.01 0.01 0.00 -0.15 0 46 86 +34
21AUG26 137.00 P 0.00 0.00 0.00 0.00 -0.22 0 0 65 0
21AUG26 138.00 P 0.00 0.00 0.00 0.00 -0.29 0 0 104 0
21AUG26 139.00 P 0.00 0.00 0.00 0.00 -0.39 0 0 52 0
21AUG26 140.00 P 0.00 0.00 0.00 0.00 -0.52 0 0 150 0
21AUG26 141.00 P 0.00 0.00 0.00 0.00 -0.67 0 0 60 0
21AUG26 142.00 P 0.05 0.05 0.05 0.00 -0.86 0 4 9 -4
21AUG26 143.00 P 0.00 0.00 0.00 0.00 -1.09 0 0 15 0
21AUG26 144.00 P 0.00 0.00 0.00 0.00 -1.36 0 0 15 0
21AUG26 145.00 P 0.00 0.00 0.00 0.00 -1.67 0 0 63 0
21AUG26 146.00 P 0.09 0.09 0.09 0.00 -2.09 0 15 67 +15
21AUG26 147.00 P 0.00 0.00 0.00 0.00 -2.53 0 0 3 0
21AUG26 148.00 P 0.39 0.50 0.17 0.00 -3.05 0 9 5 -5
21AUG26 149.00 P 0.70 0.70 0.70 0.00 -3.61 0 1 2 +1
21AUG26 150.00 P 0.53 0.54 0.06 0.00 -4.18 0 9 21 +2
21AUG26 152.50 P 1.80 2.05 0.10 0.00 -5.85 0 93 100 +93
21AUG26 155.00 P 3.89 3.89 0.67 0.00 -7.80 0 30 27 +9
21AUG26 157.50 P 0.10 0.10 0.05 0.00 -9.71 0 5 5 +5
21AUG26 160.00 P 1.65 1.65 0.39 0.00 -11.97 0 159 138 +138
21AUG26 162.50 P 0.00 0.00 0.00 2.20 -12.13 0 0 0 0
21AUG26 165.00 P 0.00 0.00 0.00 4.70 -12.06 0 0 0 0
21AUG26 167.50 P 0.00 0.00 0.00 7.20 -12.02 0 0 0 0
21AUG26 170.00 P 0.00 0.00 0.00 9.70 -12.01 0 0 0 0
21AUG26 172.50 P 0.00 0.00 0.00 12.20 -12.00 0 0 0 0
21AUG26 175.00 P 0.00 0.00 0.00 14.70 -12.00 0 0 0 0
21AUG26 177.50 P 0.00 0.00 0.00 17.20 -12.00 0 0 0 0
21AUG26 180.00 P 0.00 0.00 0.00 19.70 -12.00 0 0 0 0
21AUG26 182.50 P 0.00 0.00 0.00 22.20 -12.00 0 0 0 0
21AUG26 185.00 P 0.00 0.00 0.00 24.70 -12.00 0 0 0 0
21AUG26 187.50 P 0.00 0.00 0.00 27.20 - 0 0 0 -
21AUG26 190.00 P 0.00 0.00 0.00 29.70 - 0 0 0 -
21AUG26 192.50 P 0.00 0.00 0.00 32.20 - 0 0 0 -
21AUG26 195.00 P 0.00 0.00 0.00 34.70 - 0 0 0 -
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 214 0 19 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 206 0 202 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 197 0 417 0
28AUG26 72.50 P 0.00 0.00 0.00 0.01 0.00 189 0 70 0
28AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 181 0 43 0
28AUG26 77.50 P 0.00 0.00 0.00 0.01 0.00 173 0 90 0
28AUG26 80.00 P 0.00 0.00 0.00 0.01 0.00 166 0 197 0
28AUG26 82.50 P 0.00 0.00 0.00 0.01 0.00 159 0 175 0
28AUG26 85.00 P 0.00 0.00 0.00 0.01 0.00 152 0 117 0
28AUG26 87.50 P 0.00 0.00 0.00 0.01 0.00 145 0 194 0
28AUG26 90.00 P 0.00 0.00 0.00 0.01 0.00 139 0 272 0
28AUG26 92.50 P 0.00 0.00 0.00 0.01 0.00 132 0 123 0
28AUG26 95.00 P 0.00 0.00 0.00 0.01 0.00 126 0 1,157 0
28AUG26 97.50 P 0.00 0.00 0.00 0.01 0.00 120 0 198 0
28AUG26 100.00 P 0.00 0.00 0.00 0.01 0.00 114 0 380 0
28AUG26 102.50 P 0.00 0.00 0.00 0.01 0.00 109 0 47 0
28AUG26 105.00 P 0.00 0.00 0.00 0.01 0.00 103 0 31 0
28AUG26 107.50 P 0.00 0.00 0.00 0.01 -0.01 98 0 110 0
28AUG26 110.00 P 0.00 0.00 0.00 0.01 -0.03 92 0 191 0
28AUG26 112.50 P 0.07 0.07 0.07 0.01 -0.06 87 1 60 0
28AUG26 115.00 P 0.06 0.06 0.06 0.02 -0.10 88 7 337 0
28AUG26 117.50 P 0.00 0.00 0.00 0.03 -0.16 86 0 338 0
28AUG26 120.00 P 0.10 0.12 0.10 0.05 -0.26 86 71 257 +15
28AUG26 122.50 P 0.20 0.20 0.15 0.08 -0.37 85 12 108 0
28AUG26 125.00 P 0.25 0.25 0.21 0.13 -0.51 85 11 253 0
28AUG26 127.50 P 0.30 0.30 0.30 0.21 -0.71 85 10 171 0
28AUG26 130.00 P 0.38 0.38 0.27 0.31 -0.96 85 83 402 0
28AUG26 132.50 P 0.00 0.00 0.00 0.45 -1.29 84 0 111 0
28AUG26 135.00 P 1.18 1.18 0.48 0.65 -1.67 85 11 291 +2
28AUG26 137.50 P 1.37 1.37 0.74 0.91 -2.10 84 31 195 +16
28AUG26 140.00 P 2.40 2.40 0.80 1.25 -2.56 84 66 118 +16
28AUG26 142.50 P 3.00 3.00 1.34 1.69 -3.20 84 7 97 +7
28AUG26 145.00 P 3.85 3.85 1.73 2.20 -3.95 84 74 130 +32
28AUG26 147.50 P 5.00 5.00 2.28 2.83 -4.71 84 78 96 +48
28AUG26 150.00 P 6.00 6.50 2.96 3.60 -5.33 84 129 422 +61
28AUG26 152.50 P 6.83 6.94 3.91 4.47 -6.14 83 122 128 +99
28AUG26 155.00 P 8.25 8.25 4.90 5.51 -6.46 84 199 225 +165
28AUG26 157.50 P 9.40 9.40 6.15 6.88 -6.87 86 252 282 +252
28AUG26 160.00 P 10.58 10.58 7.45 8.36 -7.31 88 360 327 +308
28AUG26 162.50 P 9.50 9.50 9.50 9.76 -7.90 88 2 17 +2
28AUG26 165.00 P 11.00 11.00 11.00 11.44 -8.29 89 4 36 +4
28AUG26 167.50 P 0.00 0.00 0.00 12.77 -9.13 85 0 30 0
28AUG26 170.00 P 0.00 0.00 0.00 14.55 -9.53 85 0 1 0
28AUG26 172.50 P 0.00 0.00 0.00 16.45 -10.15 85 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 18.41 -10.46 85 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 21.10 -10.06 95 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 23.30 -10.17 97 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 24.81 -11.34 85 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 27.07 -11.71 85 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 29.64 -11.64 92 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 32.02 -11.57 95 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 34.30 -11.45 93 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 36.54 -11.25 89 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 91 0 53 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 87 0 135 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 83 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 80 0 21 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 -0.01 77 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 -0.02 73 0 12 0
29SEP26 80.00 P 0.10 0.10 0.10 0.01 -0.03 70 2 96 -2
29SEP26 82.50 P 0.00 0.00 0.00 0.03 -0.03 75 0 2 0
29SEP26 85.00 P 0.00 0.00 0.00 0.04 -0.06 74 0 91 0
29SEP26 87.50 P 0.18 0.19 0.18 0.06 -0.07 74 88 120 +42
29SEP26 90.00 P 0.00 0.00 0.00 0.08 -0.11 73 0 87 0
29SEP26 92.50 P 0.26 0.26 0.26 0.12 -0.14 73 4 229 0
29SEP26 95.00 P 0.00 0.00 0.00 0.16 -0.20 73 0 623 0
29SEP26 97.50 P 0.00 0.00 0.00 0.22 -0.26 73 0 766 0
29SEP26 100.00 P 0.00 0.00 0.00 0.30 -0.29 73 0 642 0
29SEP26 102.50 P 0.00 0.00 0.00 0.39 -0.38 73 0 43 0
29SEP26 105.00 P 0.55 0.55 0.55 0.48 -0.52 72 1 272 -1
29SEP26 107.50 P 0.62 0.62 0.62 0.62 -0.62 72 5 38 0
29SEP26 110.00 P 0.75 0.75 0.70 0.79 -0.73 72 7 548 -7
29SEP26 112.50 P 0.99 0.99 0.99 0.99 -0.90 72 1 374 +1
29SEP26 115.00 P 1.68 1.68 1.27 1.23 -1.05 72 82 997 +18
29SEP26 117.50 P 1.30 1.30 1.20 1.51 -1.24 72 6 216 0
29SEP26 120.00 P 1.91 1.91 1.47 1.83 -1.44 72 21 297 -5
29SEP26 122.50 P 2.41 2.41 2.15 2.21 -1.64 72 15 271 +8
29SEP26 125.00 P 3.10 3.10 2.20 2.60 -2.06 72 26 404 +14
29SEP26 127.50 P 3.10 3.10 3.10 3.12 -2.08 72 8 234 -3
29SEP26 130.00 P 3.70 3.74 3.70 3.63 -2.53 72 20 427 0
29SEP26 132.50 P 4.62 4.65 4.06 4.23 -2.65 72 17 38 -10
29SEP26 135.00 P 5.42 5.42 4.45 4.90 -2.93 71 26 180 +6
29SEP26 137.50 P 5.05 5.05 5.05 5.57 -3.28 71 6 94 +2
29SEP26 140.00 P 6.10 6.10 5.82 6.40 -3.55 71 4 93 0
29SEP26 142.50 P 0.00 0.00 0.00 7.24 -3.86 71 4 150 0
29SEP26 145.00 P 10.34 10.34 7.90 8.14 -4.41 71 120 103 +58
29SEP26 147.50 P 0.00 0.00 0.00 9.16 -4.76 71 0 35 0
29SEP26 150.00 P 12.00 12.28 9.70 10.27 -5.19 71 133 1,497 +58
29SEP26 152.50 P 0.00 0.00 0.00 11.48 -5.53 72 0 27 0
29SEP26 155.00 P 14.46 14.46 14.46 12.77 -5.70 72 2 26 0
29SEP26 157.50 P 16.19 16.19 14.05 14.05 -6.25 72 52 58 +50
29SEP26 160.00 P 19.10 19.50 15.18 15.60 -6.50 73 16 32 +16
29SEP26 162.50 P 0.00 0.00 0.00 17.10 -6.49 73 0 21 0
29SEP26 165.00 P 21.05 21.05 21.05 18.72 -6.78 74 50 260 +50
29SEP26 167.50 P 0.00 0.00 0.00 20.29 -7.16 74 0 1,103 0
29SEP26 170.00 P 0.00 0.00 0.00 22.06 -7.31 75 0 1,002 0
29SEP26 172.50 P 0.00 0.00 0.00 23.88 -7.23 76 0 486 0
29SEP26 175.00 P 0.00 0.00 0.00 25.65 -7.31 76 0 1,040 0
29SEP26 177.50 P 0.00 0.00 0.00 27.20 -8.45 75 0 680 0
29SEP26 180.00 P 0.00 0.00 0.00 29.08 -8.13 75 0 1,039 0
29SEP26 182.50 P 0.00 0.00 0.00 30.89 -8.92 75 0 210 0
29SEP26 185.00 P 0.00 0.00 0.00 33.19 -8.20 78 0 230 0
29SEP26 187.50 P 0.00 0.00 0.00 34.84 -9.11 76 0 15 0
29SEP26 190.00 P 0.00 0.00 0.00 37.33 -8.61 79 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 38.95 -9.66 77 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 41.04 -9.92 77 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 43.16 -10.06 77 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 45.49 -9.86 79 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 49.70 -10.19 78 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 54.16 -10.56 79 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 58.66 -10.65 79 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 63.49 -10.57 82 0 20 0
29SEP26 225.00 P 0.00 0.00 0.00 68.12 -10.55 82 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 72.60 -11.21 80 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 77.25 -10.69 79 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 82.01 -10.81 79 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 86.88 -11.31 80 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 91.42 -11.97 74 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 96.53 -11.92 79 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 101.44 -11.74 79 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 106.14 -11.69 69 0 15 0
29SEP26 270.00 P 0.00 0.00 0.00 111.24 -11.74 77 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 116.16 -11.72 76 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 121.33 -11.71 86 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 126.00 -12.04 0 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 131.03 -12.00 0 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 135.89 -12.14 0 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 141.13 -11.90 84 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 -0.01 68 0 452 0
29OCT26 67.50 P 0.00 0.00 0.00 0.02 -0.01 70 0 0 0
29OCT26 70.00 P 0.15 0.15 0.15 0.03 -0.02 69 4 15 +4
29OCT26 72.50 P 0.00 0.00 0.00 0.04 -0.04 69 0 25 0
29OCT26 75.00 P 0.00 0.00 0.00 0.06 -0.05 69 0 70 0
29OCT26 77.50 P 0.00 0.00 0.00 0.08 -0.08 68 0 12 0
29OCT26 80.00 P 0.00 0.00 0.00 0.12 -0.10 69 0 1 0
29OCT26 82.50 P 0.00 0.00 0.00 0.16 -0.13 68 0 55 0
29OCT26 85.00 P 0.00 0.00 0.00 0.22 -0.16 68 0 37 0
29OCT26 87.50 P 0.00 0.00 0.00 0.29 -0.21 69 0 6 0
29OCT26 90.00 P 0.00 0.00 0.00 0.38 -0.27 68 0 31 0
29OCT26 92.50 P 0.00 0.00 0.00 0.48 -0.34 69 0 47 0
29OCT26 95.00 P 0.00 0.00 0.00 0.63 -0.40 69 0 123 0
29OCT26 97.50 P 0.00 0.00 0.00 0.78 -0.47 69 0 234 0
29OCT26 100.00 P 0.00 0.00 0.00 0.94 -0.61 68 0 188 0
29OCT26 102.50 P 0.00 0.00 0.00 1.15 -0.70 68 0 51 0
29OCT26 105.00 P 1.40 1.40 1.40 1.34 -0.90 68 1 73 -1
29OCT26 107.50 P 0.00 0.00 0.00 1.69 -0.96 68 0 15 0
29OCT26 110.00 P 0.00 0.00 0.00 1.99 -1.12 68 0 27 0
29OCT26 112.50 P 0.00 0.00 0.00 2.36 -1.29 68 0 11 0
29OCT26 115.00 P 0.00 0.00 0.00 2.77 -1.43 68 0 2 0
29OCT26 117.50 P 0.00 0.00 0.00 3.09 -1.76 67 0 16 0
29OCT26 120.00 P 0.00 0.00 0.00 3.62 -1.94 68 0 5 0
29OCT26 122.50 P 4.52 4.52 4.36 4.15 -2.12 67 60 62 +47
29OCT26 125.00 P 4.84 4.84 4.84 4.69 -2.43 67 30 48 +30
29OCT26 127.50 P 5.98 5.98 5.51 5.37 -2.40 67 60 45 +30
29OCT26 130.00 P 6.81 6.81 6.10 6.06 -2.57 67 35 48 +14
29OCT26 132.50 P 0.00 0.00 0.00 6.75 -3.00 67 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 7.60 -3.20 67 0 200 0
29OCT26 137.50 P 0.00 0.00 0.00 8.46 -3.55 67 0 55 0
29OCT26 140.00 P 0.00 0.00 0.00 9.32 -3.91 67 0 54 0
29OCT26 142.50 P 0.00 0.00 0.00 10.30 -4.22 67 0 626 0
29OCT26 145.00 P 12.53 12.53 12.53 11.35 -4.50 67 1 31 +1
29OCT26 147.50 P 14.00 14.00 12.18 12.44 -4.84 67 2 47 +2
29OCT26 150.00 P 13.10 13.10 13.10 13.64 -5.12 67 9 15 0
29OCT26 152.50 P 0.00 0.00 0.00 15.03 -5.26 68 0 15 0
29OCT26 155.00 P 0.00 0.00 0.00 16.38 -5.63 68 0 15 0
29OCT26 157.50 P 0.00 0.00 0.00 17.78 -5.56 68 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 19.24 -5.65 69 0 15 0
29OCT26 162.50 P 0.00 0.00 0.00 20.75 -6.29 69 0 10 0
29OCT26 165.00 P 0.00 0.00 0.00 22.31 -6.34 69 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 23.85 -6.68 69 0 0 0
29OCT26 170.00 P 25.73 25.75 25.73 25.43 - 69 50 50 -
27NOV26 95.00 P 0.00 0.00 0.00 1.25 -0.58 67 0 77 0
27NOV26 97.50 P 0.00 0.00 0.00 1.48 -0.74 67 0 2 0
27NOV26 100.00 P 1.63 1.63 1.63 1.82 -0.83 67 10 58 +10
27NOV26 102.50 P 0.00 0.00 0.00 2.13 -0.94 67 0 0 0
27NOV26 105.00 P 2.10 2.20 2.10 2.47 -1.08 67 11 11 +11
27NOV26 107.50 P 0.00 0.00 0.00 2.90 -1.09 67 0 4 0
27NOV26 110.00 P 0.00 0.00 0.00 3.33 -1.35 67 0 3 0
27NOV26 112.50 P 0.00 0.00 0.00 3.67 -1.64 66 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 4.22 -1.82 66 0 13 0
27NOV26 117.50 P 5.00 5.00 4.98 4.77 -1.99 66 16 15 +9
27NOV26 120.00 P 5.98 5.98 5.98 5.32 -1.99 66 30 15 0
27NOV26 122.50 P 0.00 0.00 0.00 6.03 -2.15 66 0 44 0
27NOV26 125.00 P 0.00 0.00 0.00 6.73 -2.33 66 0 120 0
27NOV26 127.50 P 0.00 0.00 0.00 7.44 -2.52 66 0 105 0
27NOV26 130.00 P 0.00 0.00 0.00 8.24 -2.92 66 0 32 0
27NOV26 132.50 P 0.00 0.00 0.00 9.12 -3.06 66 0 30 0
27NOV26 135.00 P 0.00 0.00 0.00 10.00 -3.40 66 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 10.88 -3.74 66 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 11.91 -3.98 66 0 60 0
27NOV26 142.50 P 0.00 0.00 0.00 12.98 -4.24 66 0 45 0
27NOV26 145.00 P 0.00 0.00 0.00 14.13 -4.47 66 0 30 0
27NOV26 147.50 P 14.90 14.90 14.90 15.34 -4.69 66 15 30 0
27NOV26 150.00 P 0.00 0.00 0.00 16.61 -4.90 66 0 653 0
27NOV26 152.50 P 0.00 0.00 0.00 17.92 -5.12 66 0 45 0
27NOV26 155.00 P 20.43 20.43 18.89 19.29 -4.95 67 51 66 +51
27NOV26 157.50 P 0.00 0.00 0.00 20.70 -5.36 67 0 15 0
27NOV26 160.00 P 22.04 22.30 21.75 22.16 -5.74 67 515 515 +500
27NOV26 162.50 P 23.45 23.45 23.45 23.67 -5.84 67 15 15 0
27NOV26 165.00 P 0.00 0.00 0.00 25.22 -6.05 67 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 26.77 -6.14 68 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 28.40 - 68 0 0 -
30DEC26 65.00 P 0.00 0.00 0.00 0.14 -0.07 65 0 185 0
30DEC26 67.50 P 0.00 0.00 0.00 0.19 -0.09 65 0 55 0
30DEC26 70.00 P 0.00 0.00 0.00 0.26 -0.11 65 0 43 0
30DEC26 72.50 P 0.00 0.00 0.00 0.33 -0.15 65 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 0.43 -0.18 65 0 23 0
30DEC26 77.50 P 0.00 0.00 0.00 0.53 -0.24 65 0 17 0
30DEC26 80.00 P 0.00 0.00 0.00 0.69 -0.25 65 0 47 0
30DEC26 82.50 P 0.00 0.00 0.00 0.83 -0.34 65 0 0 0
30DEC26 85.00 P 1.18 1.18 1.18 1.03 -0.36 66 1 404 0
30DEC26 87.50 P 0.00 0.00 0.00 1.26 -0.43 66 0 425 0
30DEC26 90.00 P 0.00 0.00 0.00 1.50 -0.55 66 0 139 0
30DEC26 92.50 P 0.00 0.00 0.00 1.73 -0.60 65 0 85 0
30DEC26 95.00 P 0.00 0.00 0.00 2.04 -0.69 65 0 32 0
30DEC26 97.50 P 0.00 0.00 0.00 2.36 -0.74 65 0 126 0
30DEC26 100.00 P 3.00 3.00 3.00 2.66 -0.88 65 8 490 0
30DEC26 102.50 P 3.00 3.00 3.00 3.08 -1.01 65 19 301 -19
30DEC26 105.00 P 3.82 3.82 3.82 3.50 -1.15 65 15 318 +15
30DEC26 107.50 P 0.00 0.00 0.00 3.95 -1.26 65 0 51 0
30DEC26 110.00 P 4.40 4.40 4.40 4.51 -1.40 65 25 558 +15
30DEC26 112.50 P 5.68 5.68 5.68 5.07 -1.55 64 15 560 -3
30DEC26 115.00 P 6.00 6.02 5.48 5.63 -1.75 64 165 156 +142
30DEC26 117.50 P 0.00 0.00 0.00 6.29 -1.94 64 0 1,000 0
30DEC26 120.00 P 7.60 8.00 6.82 7.01 -2.00 64 58 2,052 +40
30DEC26 122.50 P 8.46 8.68 8.46 7.73 -2.17 64 105 1,000 0
30DEC26 125.00 P 9.60 9.60 8.42 8.45 -2.61 64 75 1,481 +75
30DEC26 127.50 P 10.40 10.40 9.18 9.32 -2.50 64 60 60 +60
30DEC26 130.00 P 11.50 11.80 10.20 10.21 -2.99 64 11 225 +2
30DEC26 132.50 P 10.97 10.97 10.97 11.11 -3.00 64 30 35 +21
30DEC26 135.00 P 11.95 11.95 11.95 12.01 -3.30 64 15 17 -4
30DEC26 137.50 P 14.00 14.00 14.00 13.04 -3.67 64 3 4 +3
30DEC26 140.00 P 12.91 13.72 12.91 14.12 -3.75 64 200 204 +165
30DEC26 142.50 P 0.00 0.00 0.00 15.28 -4.11 64 0 62 0
30DEC26 145.00 P 0.00 0.00 0.00 16.38 -4.24 64 0 53 0
30DEC26 147.50 P 0.00 0.00 0.00 17.63 -4.62 64 0 5 0
30DEC26 150.00 P 0.00 0.00 0.00 18.93 -4.63 64 0 3 0
30DEC26 152.50 P 0.00 0.00 0.00 20.34 -4.93 65 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 21.45 -5.20 64 0 15 0
30DEC26 157.50 P 0.00 0.00 0.00 23.18 -5.07 65 0 36 0
30DEC26 160.00 P 0.00 0.00 0.00 24.66 -5.77 65 0 18 0
30DEC26 162.50 P 0.00 0.00 0.00 26.14 -5.86 65 0 16 0
30DEC26 165.00 P 27.48 27.48 27.48 27.69 -5.32 65 4 31 +4
30DEC26 167.50 P 0.00 0.00 0.00 29.09 -5.81 65 0 30 0
30DEC26 170.00 P 0.00 0.00 0.00 30.70 -5.90 65 0 59 0
30DEC26 172.50 P 0.00 0.00 0.00 33.23 -5.16 68 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 34.07 -6.16 66 0 12 0
30DEC26 177.50 P 0.00 0.00 0.00 35.74 -6.32 65 0 15 0
30DEC26 180.00 P 0.00 0.00 0.00 37.48 -6.82 66 0 57 0
30DEC26 182.50 P 0.00 0.00 0.00 39.26 -6.72 66 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 41.07 -6.98 66 0 6 0
30DEC26 187.50 P 0.00 0.00 0.00 42.92 -6.95 66 0 9 0
30DEC26 190.00 P 0.00 0.00 0.00 44.77 -7.41 66 0 8 0
30DEC26 192.50 P 0.00 0.00 0.00 46.66 -7.31 66 0 6 0
30DEC26 195.00 P 0.00 0.00 0.00 48.60 -7.42 66 0 24 0
30DEC26 197.50 P 0.00 0.00 0.00 50.64 -7.88 67 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 52.62 -7.15 67 0 10 0
30DEC26 205.00 P 0.00 0.00 0.00 56.63 -7.42 67 0 1 0
30DEC26 210.00 P 0.00 0.00 0.00 60.56 -7.76 67 0 8 0
30DEC26 215.00 P 0.00 0.00 0.00 64.70 -8.57 67 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 68.94 -8.92 68 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 73.22 -9.26 68 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 77.69 -9.31 69 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 81.95 -9.34 68 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 86.42 -9.83 69 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 90.41 -10.01 67 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 95.10 -10.20 68 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 99.52 -10.34 67 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 104.51 -9.98 69 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 108.86 -10.16 68 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 113.52 -10.48 68 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 118.14 -10.40 67 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 122.63 -10.63 66 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 127.34 -10.82 65 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 132.07 -11.15 65 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 137.14 -10.89 67 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 141.63 -11.40 63 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.59 -0.23 63 0 138 0
30MAR27 67.50 P 0.00 0.00 0.00 0.75 -0.24 63 0 30 0
30MAR27 70.00 P 0.00 0.00 0.00 0.92 -0.31 63 0 30 0
30MAR27 72.50 P 0.00 0.00 0.00 1.09 -0.43 63 0 2 0
30MAR27 75.00 P 0.00 0.00 0.00 1.33 -0.46 63 0 15 0
30MAR27 77.50 P 0.00 0.00 0.00 1.57 -0.57 63 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 1.88 -0.61 63 0 15 0
30MAR27 82.50 P 0.00 0.00 0.00 2.23 -0.64 63 0 2 0
30MAR27 85.00 P 0.00 0.00 0.00 2.58 -0.76 63 0 61 0
30MAR27 87.50 P 0.00 0.00 0.00 2.93 -0.88 63 0 74 0
30MAR27 90.00 P 0.00 0.00 0.00 3.38 -0.89 63 0 253 0
30MAR27 92.50 P 0.00 0.00 0.00 3.85 -0.92 63 0 57 0
30MAR27 95.00 P 0.00 0.00 0.00 4.33 -1.01 63 0 41 0
30MAR27 97.50 P 5.33 5.39 5.27 4.83 -1.08 63 45 83 +45
30MAR27 100.00 P 5.86 5.86 5.86 5.18 -1.31 62 15 66 +15
30MAR27 102.50 P 6.01 6.01 6.01 5.72 -1.46 62 15 15 +15
30MAR27 105.00 P 0.00 0.00 0.00 6.33 -1.57 62 0 8 0
30MAR27 107.50 P 0.00 0.00 0.00 7.00 -1.66 62 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 7.67 -1.77 62 0 14 0
30MAR27 112.50 P 0.00 0.00 0.00 8.42 -1.92 62 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 9.17 -2.09 62 0 6 0
30MAR27 117.50 P 0.00 0.00 0.00 9.92 -2.26 62 0 65 0
30MAR27 120.00 P 0.00 0.00 0.00 10.80 -2.66 62 0 65 0
30MAR27 122.50 P 0.00 0.00 0.00 11.72 -2.78 62 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 12.65 -2.96 62 0 27 0
30MAR27 127.50 P 0.00 0.00 0.00 13.57 -2.90 62 0 100 0
30MAR27 130.00 P 0.00 0.00 0.00 14.74 -3.07 62 0 700 0
30MAR27 132.50 P 0.00 0.00 0.00 15.72 -3.07 62 0 900 0
30MAR27 135.00 P 0.00 0.00 0.00 16.70 -3.36 61 0 305 0
30MAR27 137.50 P 0.00 0.00 0.00 17.82 -3.56 61 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 18.93 -3.80 61 0 2 0
30MAR27 142.50 P 0.00 0.00 0.00 20.42 -3.80 62 0 300 0
30MAR27 145.00 P 0.00 0.00 0.00 21.49 -4.16 62 0 300 0
30MAR27 147.50 P 0.00 0.00 0.00 22.80 -4.33 62 0 0 0
30MAR27 150.00 P 24.04 24.04 24.04 24.14 -4.49 62 15 21 +15
30MAR27 152.50 P 25.39 25.39 25.39 25.59 -4.42 62 15 46 +15
30MAR27 155.00 P 0.00 0.00 0.00 26.95 -4.77 62 0 0 0
30MAR27 157.50 P 28.51 28.51 28.20 28.40 -4.85 62 16 16 +16
30MAR27 160.00 P 0.00 0.00 0.00 29.96 -4.98 62 0 11 0
30MAR27 162.50 P 31.15 31.15 31.15 31.44 -4.31 62 15 15 +15
30MAR27 165.00 P 0.00 0.00 0.00 32.75 -5.81 62 0 1 0
30MAR27 167.50 P 0.00 0.00 0.00 34.54 -5.79 62 0 1 0
30MAR27 170.00 P 0.00 0.00 0.00 36.13 -5.70 62 0 21 0
30MAR27 172.50 P 0.00 0.00 0.00 38.77 -4.06 65 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 40.37 -4.76 65 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 42.09 -4.88 65 0 100 0
30MAR27 180.00 P 0.00 0.00 0.00 43.83 -4.65 65 0 42 0
30MAR27 182.50 P 0.00 0.00 0.00 44.73 -5.54 63 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 46.33 -5.82 63 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 48.10 -5.97 63 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 49.95 -6.08 63 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 51.78 -6.14 63 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 53.65 -6.24 63 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 55.52 -6.42 63 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 57.10 -6.79 63 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 61.27 -6.69 63 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 65.20 -7.82 64 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 69.19 -7.17 64 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 72.82 -7.78 63 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 77.25 -7.62 64 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 81.36 -7.90 64 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 85.34 -9.15 63 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 89.95 -8.58 64 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 94.26 -8.74 64 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 98.64 -9.13 64 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 102.87 -9.38 64 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 107.37 -9.31 64 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 111.82 -9.63 64 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 116.44 -9.51 65 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 121.22 -9.37 65 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 125.57 -9.71 65 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 129.84 -10.14 64 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 134.64 -10.04 65 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 1.36 -0.25 62 0 7 0
29JUN27 67.50 P 0.00 0.00 0.00 1.61 -0.30 62 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 1.87 -0.39 62 0 31 0
29JUN27 72.50 P 0.00 0.00 0.00 2.20 -0.49 62 0 46 0
29JUN27 75.00 P 0.00 0.00 0.00 2.56 -0.53 62 0 17 0
29JUN27 77.50 P 0.00 0.00 0.00 2.92 -0.66 62 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 3.31 -0.64 62 0 21 0
29JUN27 82.50 P 0.00 0.00 0.00 3.91 -0.52 63 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 4.41 -0.74 63 0 22 0
29JUN27 87.50 P 0.00 0.00 0.00 4.90 -0.90 63 0 105 0
29JUN27 90.00 P 6.36 6.36 5.28 5.47 -0.97 63 206 151 +116
29JUN27 92.50 P 6.47 6.47 6.47 6.11 -0.98 63 15 45 +15
29JUN27 95.00 P 7.48 7.48 6.74 6.76 -1.09 63 27 27 +12
29JUN27 97.50 P 7.42 7.48 7.20 7.41 -1.25 63 48 45 +30
29JUN27 100.00 P 8.50 8.50 8.00 8.00 -1.48 63 31 33 +26
29JUN27 102.50 P 0.00 0.00 0.00 8.89 -1.41 63 0 15 0
29JUN27 105.00 P 0.00 0.00 0.00 9.62 -1.54 63 0 15 0
29JUN27 107.50 P 0.00 0.00 0.00 10.41 -1.67 63 0 50 0
29JUN27 110.00 P 0.00 0.00 0.00 11.05 -1.94 62 0 46 0
29JUN27 112.50 P 0.00 0.00 0.00 12.10 -1.87 63 0 91 0
29JUN27 115.00 P 0.00 0.00 0.00 12.82 -2.14 62 0 30 0
29JUN27 117.50 P 0.00 0.00 0.00 13.79 -2.45 62 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 14.68 -2.73 62 0 16 0
29JUN27 122.50 P 0.00 0.00 0.00 15.84 -2.72 62 0 0 0
29JUN27 125.00 P 17.81 17.81 17.81 16.67 -2.92 62 15 35 +15
29JUN27 127.50 P 0.00 0.00 0.00 18.21 -2.58 63 0 30 0
29JUN27 130.00 P 0.00 0.00 0.00 19.35 -2.75 63 0 15 0
29JUN27 132.50 P 20.67 20.67 20.67 20.47 -2.43 62 15 15 +15
29JUN27 135.00 P 0.00 0.00 0.00 21.62 -2.59 62 0 31 0
29JUN27 137.50 P 0.00 0.00 0.00 22.88 -2.69 63 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 24.15 -2.80 63 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 25.07 -3.31 62 0 2 0
29JUN27 145.00 P 0.00 0.00 0.00 26.52 -3.30 62 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 27.33 -3.98 61 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 28.71 -4.13 61 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 30.13 -4.25 61 0 167 0
29JUN27 155.00 P 0.00 0.00 0.00 32.15 -4.24 62 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 33.58 -4.35 62 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 35.08 -4.36 62 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 36.05 -5.43 61 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 38.16 -4.87 62 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 39.51 -5.24 62 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 41.11 - 62 0 0 -
TOTAL PUT 4,924 47,029 +3,289
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$1140.000
21AUG26 920.00 C 0.00 0.00 0.00 220.00 +40.88 0 0 0 0
21AUG26 925.00 C 0.00 0.00 0.00 215.00 +40.86 0 0 0 0
21AUG26 930.00 C 0.00 0.00 0.00 210.00 +40.84 0 0 0 0
21AUG26 935.00 C 0.00 0.00 0.00 205.00 +40.81 0 0 0 0
21AUG26 940.00 C 0.00 0.00 0.00 200.00 +40.78 0 0 0 0
21AUG26 945.00 C 0.00 0.00 0.00 195.00 +40.74 0 0 0 0
21AUG26 950.00 C 0.00 0.00 0.00 190.00 +40.68 0 0 0 0
21AUG26 955.00 C 0.00 0.00 0.00 185.00 +40.61 0 0 0 0
21AUG26 960.00 C 0.00 0.00 0.00 180.00 +40.53 0 0 0 0
21AUG26 965.00 C 0.00 0.00 0.00 175.00 +40.43 0 0 0 0
21AUG26 970.00 C 0.00 0.00 0.00 170.00 +40.31 0 0 0 0
21AUG26 975.00 C 0.00 0.00 0.00 165.00 +40.17 0 0 0 0
21AUG26 980.00 C 0.00 0.00 0.00 160.00 +39.99 0 0 0 0
21AUG26 985.00 C 0.00 0.00 0.00 155.00 +39.78 0 0 0 0
21AUG26 990.00 C 0.00 0.00 0.00 150.00 +39.53 0 0 0 0
21AUG26 995.00 C 0.00 0.00 0.00 145.00 +39.24 0 0 0 0
21AUG26 1,000.00 C 0.00 0.00 0.00 140.00 +38.91 0 0 0 0
21AUG26 1,005.00 C 0.00 0.00 0.00 135.00 +38.51 0 0 0 0
21AUG26 1,010.00 C 121.00 121.50 121.00 130.00 +38.06 0 2 0 -4
21AUG26 1,015.00 C 0.00 0.00 0.00 125.00 +37.54 0 0 0 -2
21AUG26 1,020.00 C 0.00 0.00 0.00 120.00 +36.94 0 0 0 -2
21AUG26 1,025.00 C 0.00 0.00 0.00 115.00 +36.27 0 0 0 -4
21AUG26 1,030.00 C 0.00 0.00 0.00 110.00 +35.51 0 0 0 -3
21AUG26 1,035.00 C 0.00 0.00 0.00 105.00 +34.66 0 0 0 -72
21AUG26 1,040.00 C 0.00 0.00 0.00 100.00 +35.69 0 0 0 -16
21AUG26 1,045.00 C 0.00 0.00 0.00 95.00 +34.51 0 0 0 -7
21AUG26 1,050.00 C 0.00 0.00 0.00 90.00 +33.23 0 0 0 -58
21AUG26 1,055.00 C 0.00 0.00 0.00 85.00 +31.82 0 0 0 -132
21AUG26 1,060.00 C 0.00 0.00 0.00 80.00 +30.30 0 0 0 -1
21AUG26 1,065.00 C 0.00 0.00 0.00 75.00 +28.66 0 0 0 -230
21AUG26 1,070.00 C 0.00 0.00 0.00 70.00 +26.88 0 0 0 0
21AUG26 1,075.00 C 0.00 0.00 0.00 65.00 +24.98 0 0 0 -58
21AUG26 1,080.00 C 0.00 0.00 0.00 60.00 +22.94 0 0 0 0
21AUG26 1,085.00 C 0.00 0.00 0.00 55.00 +20.76 0 0 0 0
21AUG26 1,090.00 C 40.50 40.50 40.50 50.00 +18.45 0 1 0 -50
21AUG26 1,095.00 C 0.00 0.00 0.00 45.00 +15.99 0 0 0 0
21AUG26 1,100.00 C 18.14 48.00 18.14 40.00 +13.40 0 36 0 -52
21AUG26 1,105.00 C 0.00 0.00 0.00 35.00 +10.67 0 0 0 0
21AUG26 1,110.00 C 0.00 0.00 0.00 30.00 +7.80 0 0 0 -3
21AUG26 1,115.00 C 0.00 0.00 0.00 25.00 +4.80 0 0 0 -18
21AUG26 1,120.00 C 19.00 29.00 14.66 20.00 +1.67 0 14 0 -24
21AUG26 1,125.00 C 17.45 25.00 17.45 15.00 -1.60 0 16 0 -3
21AUG26 1,130.00 C 15.08 25.00 11.00 10.00 -4.99 0 28 0 -113
21AUG26 1,135.00 C 13.40 19.49 13.40 5.00 -8.49 0 30 0 -32
21AUG26 1,140.00 C 11.64 19.00 11.64 0.00 -12.12 0 48 64 +30
21AUG26 1,145.00 C 10.15 15.16 7.60 0.00 -10.85 0 42 42 +40
21AUG26 1,150.00 C 5.00 18.00 3.38 0.00 -9.70 0 109 81 +36
21AUG26 1,155.00 C 11.71 11.71 11.71 0.00 -8.64 0 15 30 +15
21AUG26 1,160.00 C 11.82 11.82 1.24 0.00 -7.67 0 4 15 -2
21AUG26 1,165.00 C 10.00 10.00 9.44 0.00 -6.80 0 16 30 +15
21AUG26 1,170.00 C 8.25 8.25 3.88 0.00 -6.01 0 20 52 +20
21AUG26 1,175.00 C 7.07 7.07 4.60 0.00 -5.29 0 16 28 +15
21AUG26 1,180.00 C 7.06 7.06 7.06 0.00 -4.65 0 7 7 +6
21AUG26 1,185.00 C 0.00 0.00 0.00 0.00 -4.20 0 0 0 0
21AUG26 1,190.00 C 1.75 5.35 0.10 0.00 -3.67 0 122 104 +93
21AUG26 1,195.00 C 1.46 1.46 0.97 0.00 -3.20 0 14 12 +6
21AUG26 1,200.00 C 3.65 3.65 0.10 0.00 -2.78 0 31 37 +27
21AUG26 1,205.00 C 0.10 0.10 0.10 0.00 -2.41 0 15 16 +15
21AUG26 1,210.00 C 2.15 2.15 2.15 0.00 -2.09 0 15 48 +1
21AUG26 1,215.00 C 0.00 0.00 0.00 0.00 -1.80 0 0 1 0
21AUG26 1,220.00 C 0.00 0.00 0.00 0.00 -1.55 0 0 4 0
21AUG26 1,225.00 C 0.10 0.10 0.10 0.00 -1.33 0 15 15 +13
21AUG26 1,230.00 C 0.00 0.00 0.00 0.00 -1.14 0 0 31 0
21AUG26 1,235.00 C 0.00 0.00 0.00 0.00 -0.97 0 0 30 0
21AUG26 1,240.00 C 0.00 0.00 0.00 0.00 -0.82 0 0 69 0
21AUG26 1,245.00 C 0.00 0.00 0.00 0.00 -0.70 0 0 4 0
21AUG26 1,250.00 C 0.00 0.00 0.00 0.00 -0.59 0 0 2 0
21AUG26 1,255.00 C 0.00 0.00 0.00 0.00 -0.50 0 0 17 0
21AUG26 1,260.00 C 0.00 0.00 0.00 0.00 -0.43 0 0 5 0
21AUG26 1,265.00 C 0.00 0.00 0.00 0.00 -0.35 0 0 0 0
21AUG26 1,270.00 C 0.00 0.00 0.00 0.00 -0.30 0 0 9 0
21AUG26 1,275.00 C 0.00 0.00 0.00 0.00 -0.25 0 0 114 0
21AUG26 1,280.00 C 0.00 0.00 0.00 0.00 -0.21 0 0 0 0
21AUG26 1,285.00 C 0.00 0.00 0.00 0.00 -0.17 0 0 0 0
21AUG26 1,290.00 C 0.10 0.10 0.10 0.00 -0.14 0 1 2 0
21AUG26 1,295.00 C 0.00 0.00 0.00 0.00 -0.12 0 0 1 0
21AUG26 1,300.00 C 0.00 0.00 0.00 0.00 -0.10 0 0 28 0
21AUG26 1,305.00 C 0.00 0.00 0.00 0.00 -0.08 0 0 0 0
21AUG26 1,310.00 C 0.00 0.00 0.00 0.00 -0.07 0 0 0 0
21AUG26 1,315.00 C 0.00 0.00 0.00 0.00 -0.05 0 0 1 0
21AUG26 1,320.00 C 0.00 0.00 0.00 0.00 -0.04 0 0 0 0
21AUG26 1,325.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 14 0
21AUG26 1,330.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 15 0
21AUG26 1,335.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 1,340.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 1,345.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 1,350.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
21AUG26 1,355.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
21AUG26 1,360.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 1,365.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
21AUG26 1,370.00 C 0.04 0.04 0.04 0.00 -0.01 0 1 11 -1
28AUG26 710.00 C 0.00 0.00 0.00 430.43 +40.84 108 0 0 0
28AUG26 720.00 C 0.00 0.00 0.00 420.45 +40.81 109 0 0 0
28AUG26 730.00 C 0.00 0.00 0.00 410.47 +40.76 108 0 0 0
28AUG26 740.00 C 0.00 0.00 0.00 400.49 +40.70 107 0 0 0
28AUG26 750.00 C 0.00 0.00 0.00 390.53 +40.64 108 0 0 0
28AUG26 760.00 C 0.00 0.00 0.00 380.57 +40.56 108 0 0 0
28AUG26 770.00 C 0.00 0.00 0.00 370.63 +40.47 108 0 0 0
28AUG26 780.00 C 0.00 0.00 0.00 360.69 +40.35 108 0 0 0
28AUG26 790.00 C 0.00 0.00 0.00 350.78 +40.21 108 0 0 0
28AUG26 800.00 C 0.00 0.00 0.00 340.88 +40.05 108 0 0 0
28AUG26 810.00 C 0.00 0.00 0.00 331.01 +39.86 108 0 0 0
28AUG26 820.00 C 0.00 0.00 0.00 321.17 +39.65 108 0 0 0
28AUG26 830.00 C 0.00 0.00 0.00 312.28 +40.32 121 0 0 0
28AUG26 840.00 C 0.00 0.00 0.00 303.22 +40.75 126 0 0 0
28AUG26 850.00 C 0.00 0.00 0.00 291.67 +38.61 105 0 0 0
28AUG26 860.00 C 0.00 0.00 0.00 282.06 +38.31 106 0 0 0
28AUG26 870.00 C 0.00 0.00 0.00 272.43 +37.90 106 0 40 0
28AUG26 880.00 C 0.00 0.00 0.00 262.48 +37.05 103 0 40 0
28AUG26 890.00 C 0.00 0.00 0.00 253.09 +36.65 104 0 0 0
28AUG26 900.00 C 0.00 0.00 0.00 246.65 +39.06 121 0 0 0
28AUG26 910.00 C 0.00 0.00 0.00 233.98 +35.11 102 0 0 0
28AUG26 920.00 C 0.00 0.00 0.00 223.44 +33.13 95 0 0 0
28AUG26 930.00 C 0.00 0.00 0.00 216.68 +34.78 108 0 0 0
28AUG26 940.00 C 0.00 0.00 0.00 207.74 +34.08 108 0 4 0
28AUG26 950.00 C 0.00 0.00 0.00 198.93 +33.34 108 0 13 0
28AUG26 960.00 C 0.00 0.00 0.00 190.28 +32.57 108 0 889 0
28AUG26 970.00 C 0.00 0.00 0.00 181.77 +31.74 108 0 54 0
28AUG26 980.00 C 0.00 0.00 0.00 173.44 +30.90 108 0 11 0
28AUG26 990.00 C 0.00 0.00 0.00 165.27 +30.01 108 0 6 0
28AUG26 1,000.00 C 0.00 0.00 0.00 157.29 +29.09 108 0 27 0
28AUG26 1,010.00 C 0.00 0.00 0.00 149.51 +28.16 108 0 11 0
28AUG26 1,020.00 C 0.00 0.00 0.00 141.92 +27.19 108 0 26 0
28AUG26 1,030.00 C 0.00 0.00 0.00 134.55 +26.22 108 0 3 0
28AUG26 1,040.00 C 0.00 0.00 0.00 127.38 +25.22 108 0 1 0
28AUG26 1,050.00 C 0.00 0.00 0.00 120.44 +24.22 108 0 83 0
28AUG26 1,060.00 C 0.00 0.00 0.00 113.73 +25.93 108 0 83 0
28AUG26 1,070.00 C 0.00 0.00 0.00 107.24 +24.75 108 0 46 0
28AUG26 1,080.00 C 0.00 0.00 0.00 100.99 +23.59 108 0 26 0
28AUG26 1,090.00 C 72.54 72.54 72.54 92.12 +19.58 103 1 73 0
28AUG26 1,100.00 C 75.00 75.00 75.00 89.20 +21.30 108 7 88 0
28AUG26 1,110.00 C 69.00 81.81 69.00 84.71 +21.24 110 7 143 0
28AUG26 1,120.00 C 77.00 77.00 74.00 80.26 +20.99 111 7 88 +1
28AUG26 1,130.00 C 0.00 0.00 0.00 75.49 +20.22 111 0 6 0
28AUG26 1,140.00 C 64.00 70.00 64.00 70.51 +19.03 111 170 69 +62
28AUG26 1,150.00 C 52.41 63.55 52.41 65.78 +17.88 111 34 87 -26
28AUG26 1,160.00 C 44.51 61.83 44.51 61.28 +16.77 111 8 25 +6
28AUG26 1,170.00 C 57.83 57.83 57.83 57.01 +15.70 110 5 22 +5
28AUG26 1,180.00 C 0.00 0.00 0.00 52.97 +14.67 110 0 32 0
28AUG26 1,190.00 C 50.00 50.00 47.00 49.15 +13.69 110 5 30 +4
28AUG26 1,200.00 C 45.00 50.00 36.20 45.55 +12.55 110 67 181 +40
28AUG26 1,210.00 C 42.00 42.00 42.00 42.00 +11.69 110 2 35 +2
28AUG26 1,220.00 C 39.62 39.62 39.62 38.96 +10.99 110 7 87 0
28AUG26 1,230.00 C 36.00 36.00 35.33 35.97 +10.08 110 3 51 +3
28AUG26 1,240.00 C 34.56 34.56 32.00 33.16 +9.11 110 11 39 +11
28AUG26 1,250.00 C 30.00 33.00 30.00 30.53 +8.69 109 8 170 +4
28AUG26 1,260.00 C 32.00 32.00 32.00 28.08 +6.77 109 1 8 +1
28AUG26 1,270.00 C 30.00 30.00 30.00 25.79 +6.23 109 1 31 +1
28AUG26 1,280.00 C 0.00 0.00 0.00 23.66 +6.25 109 0 11 0
28AUG26 1,290.00 C 26.48 26.48 26.48 21.68 +5.25 109 1 5 0
28AUG26 1,300.00 C 21.00 25.00 19.10 19.85 +4.82 109 90 365 +36
28AUG26 1,310.00 C 20.50 20.50 20.50 18.14 +4.40 109 3 720 -3
28AUG26 1,320.00 C 16.34 16.34 16.34 16.57 +4.02 109 4 21 +4
28AUG26 1,330.00 C 15.20 15.20 15.20 15.11 +3.99 109 4 30 0
28AUG26 1,340.00 C 12.00 12.00 12.00 13.77 +3.63 109 4 13 +4
28AUG26 1,350.00 C 16.00 16.00 14.00 12.53 +3.30 109 57 37 +26
28AUG26 1,360.00 C 15.00 16.10 12.50 11.39 +2.99 109 8 90 +2
29SEP26 710.00 C 0.00 0.00 0.00 433.86 +33.25 71 0 0 0
29SEP26 720.00 C 0.00 0.00 0.00 424.54 +32.84 73 0 0 0
29SEP26 730.00 C 0.00 0.00 0.00 414.86 +31.99 73 0 0 0
29SEP26 740.00 C 0.00 0.00 0.00 405.83 +31.70 75 0 0 0
29SEP26 750.00 C 0.00 0.00 0.00 397.43 +42.92 79 0 0 0
29SEP26 760.00 C 0.00 0.00 0.00 388.43 +42.22 79 0 0 0
29SEP26 770.00 C 0.00 0.00 0.00 376.99 +38.98 73 0 0 0
29SEP26 780.00 C 0.00 0.00 0.00 368.74 +38.84 76 0 0 0
29SEP26 790.00 C 0.00 0.00 0.00 360.21 +38.32 77 0 0 0
29SEP26 800.00 C 0.00 0.00 0.00 353.42 +39.43 82 0 0 0
29SEP26 810.00 C 0.00 0.00 0.00 344.84 +38.65 82 0 34 0
29SEP26 820.00 C 0.00 0.00 0.00 338.58 +40.08 86 0 25 0
29SEP26 830.00 C 0.00 0.00 0.00 327.21 +36.29 81 0 33 0
29SEP26 840.00 C 0.00 0.00 0.00 320.76 +37.31 85 0 0 0
29SEP26 850.00 C 0.00 0.00 0.00 310.86 +34.76 82 0 0 0
29SEP26 860.00 C 0.00 0.00 0.00 307.23 +38.37 88 0 0 0
29SEP26 870.00 C 0.00 0.00 0.00 295.86 +34.12 84 0 0 0
29SEP26 880.00 C 0.00 0.00 0.00 288.98 +34.24 85 0 0 0
29SEP26 890.00 C 0.00 0.00 0.00 282.16 +34.30 86 0 0 0
29SEP26 900.00 C 0.00 0.00 0.00 275.82 +34.71 88 0 36 0
29SEP26 910.00 C 0.00 0.00 0.00 267.19 +32.72 86 0 20 0
29SEP26 920.00 C 0.00 0.00 0.00 260.31 +32.35 87 0 100 0
29SEP26 930.00 C 0.00 0.00 0.00 253.54 +31.97 87 0 100 0
29SEP26 940.00 C 0.00 0.00 0.00 246.89 +31.25 88 0 0 0
29SEP26 950.00 C 0.00 0.00 0.00 240.36 +24.73 88 0 0 0
29SEP26 960.00 C 0.00 0.00 0.00 234.46 +25.03 89 0 0 0
29SEP26 970.00 C 0.00 0.00 0.00 228.00 +30.75 89 0 0 0
29SEP26 980.00 C 0.00 0.00 0.00 221.74 +30.14 89 0 20 0
29SEP26 990.00 C 0.00 0.00 0.00 215.42 +23.83 89 0 16 0
29SEP26 1,000.00 C 0.00 0.00 0.00 209.48 +23.58 90 0 25 0
29SEP26 1,010.00 C 0.00 0.00 0.00 203.66 +23.32 90 0 0 0
29SEP26 1,020.00 C 0.00 0.00 0.00 197.96 +23.06 90 0 0 0
29SEP26 1,030.00 C 0.00 0.00 0.00 192.38 +27.88 90 0 15 0
29SEP26 1,040.00 C 0.00 0.00 0.00 186.91 +27.43 91 0 15 0
29SEP26 1,050.00 C 0.00 0.00 0.00 181.57 +27.00 91 0 0 0
29SEP26 1,060.00 C 0.00 0.00 0.00 176.34 +26.56 91 0 0 0
29SEP26 1,070.00 C 0.00 0.00 0.00 171.38 +26.28 91 0 0 0
29SEP26 1,080.00 C 0.00 0.00 0.00 171.37 +30.82 95 0 0 0
29SEP26 1,090.00 C 0.00 0.00 0.00 161.34 +25.23 91 0 17 0
29SEP26 1,100.00 C 155.00 160.00 140.00 157.43 +25.65 92 4 170 -1
29SEP26 1,110.00 C 0.00 0.00 0.00 156.51 +28.94 95 0 18 0
29SEP26 1,120.00 C 0.00 0.00 0.00 152.12 +28.66 95 0 6 0
29SEP26 1,130.00 C 0.00 0.00 0.00 146.81 +27.34 95 0 15 0
29SEP26 1,140.00 C 0.00 0.00 0.00 144.96 +29.38 96 0 4 0
29SEP26 1,150.00 C 0.00 0.00 0.00 139.58 +27.78 96 0 21 0
29SEP26 1,160.00 C 0.00 0.00 0.00 134.32 +25.75 95 0 0 0
29SEP26 1,170.00 C 0.00 0.00 0.00 130.51 +25.96 95 0 0 0
29SEP26 1,180.00 C 0.00 0.00 0.00 128.08 +26.76 96 0 5 0
29SEP26 1,190.00 C 0.00 0.00 0.00 124.46 +26.18 96 0 6 0
29SEP26 1,200.00 C 115.00 120.00 115.00 120.95 +25.60 97 3 29 0
29SEP26 1,210.00 C 117.00 117.00 117.00 114.42 +21.91 95 1 21 0
29SEP26 1,220.00 C 0.00 0.00 0.00 114.39 +24.63 97 0 5 0
29SEP26 1,230.00 C 0.00 0.00 0.00 110.71 +23.61 97 0 1 0
29SEP26 1,240.00 C 0.00 0.00 0.00 107.23 +22.70 97 0 1 0
29SEP26 1,250.00 C 0.00 0.00 0.00 103.80 +22.19 97 0 11 0
29SEP26 1,260.00 C 0.00 0.00 0.00 100.46 +20.81 97 0 6 0
29SEP26 1,270.00 C 0.00 0.00 0.00 97.22 +19.89 97 0 0 0
29SEP26 1,280.00 C 0.00 0.00 0.00 94.07 +19.02 97 0 0 0
29SEP26 1,290.00 C 0.00 0.00 0.00 91.01 +17.77 97 0 1 0
29SEP26 1,300.00 C 85.00 90.00 80.00 88.04 +17.36 97 63 80 +63
29SEP26 1,310.00 C 0.00 0.00 0.00 85.15 +16.95 97 0 36 0
29SEP26 1,320.00 C 0.00 0.00 0.00 82.34 +16.55 97 0 5 0
29SEP26 1,330.00 C 0.00 0.00 0.00 79.62 +16.15 97 0 0 0
29SEP26 1,340.00 C 0.00 0.00 0.00 76.98 +15.77 97 0 0 0
29SEP26 1,350.00 C 75.00 75.00 75.00 74.42 +15.39 97 1 23 +1
29SEP26 1,360.00 C 72.17 72.17 72.17 71.94 +15.01 96 1 18 +1
29OCT26 710.00 C 0.00 0.00 0.00 442.31 +40.59 75 0 0 0
29OCT26 720.00 C 0.00 0.00 0.00 434.79 +41.00 77 0 0 0
29OCT26 730.00 C 0.00 0.00 0.00 434.78 +48.91 90 0 0 0
29OCT26 740.00 C 0.00 0.00 0.00 426.61 +48.66 90 0 0 0
29OCT26 750.00 C 0.00 0.00 0.00 409.61 +39.14 79 0 2 0
29OCT26 760.00 C 0.00 0.00 0.00 402.81 +39.72 81 0 0 0
29OCT26 770.00 C 0.00 0.00 0.00 393.66 +37.94 80 0 0 0
29OCT26 780.00 C 0.00 0.00 0.00 386.70 +38.35 81 0 0 0
29OCT26 790.00 C 0.00 0.00 0.00 378.02 +37.04 81 0 0 0
29OCT26 800.00 C 0.00 0.00 0.00 370.15 +36.54 81 0 0 0
29OCT26 810.00 C 0.00 0.00 0.00 363.58 +36.86 82 0 0 0
29OCT26 820.00 C 0.00 0.00 0.00 357.76 +37.77 84 0 0 0
29OCT26 830.00 C 0.00 0.00 0.00 346.21 +32.95 80 0 0 0
29OCT26 840.00 C 0.00 0.00 0.00 338.92 +32.40 80 0 0 0
29OCT26 850.00 C 0.00 0.00 0.00 332.19 +32.40 81 0 0 0
29OCT26 860.00 C 0.00 0.00 0.00 326.97 +33.91 83 0 0 0
29OCT26 870.00 C 0.00 0.00 0.00 318.72 +32.24 82 0 0 0
29OCT26 880.00 C 0.00 0.00 0.00 311.99 +31.53 82 0 0 0
29OCT26 890.00 C 0.00 0.00 0.00 306.18 +31.75 83 0 0 0
29OCT26 900.00 C 0.00 0.00 0.00 298.52 +30.12 83 0 0 0
29OCT26 910.00 C 0.00 0.00 0.00 292.47 +29.95 83 0 0 0
29OCT26 920.00 C 0.00 0.00 0.00 286.44 +30.09 84 0 0 0
29OCT26 930.00 C 0.00 0.00 0.00 280.42 +30.10 84 0 1 0
29OCT26 940.00 C 0.00 0.00 0.00 274.39 +29.98 84 0 0 0
29OCT26 950.00 C 0.00 0.00 0.00 268.37 +29.24 84 0 0 0
29OCT26 960.00 C 0.00 0.00 0.00 262.34 +28.48 84 0 0 0
29OCT26 970.00 C 0.00 0.00 0.00 260.76 +32.18 87 0 0 0
29OCT26 980.00 C 0.00 0.00 0.00 253.61 +30.30 87 0 0 0
29OCT26 990.00 C 0.00 0.00 0.00 245.83 +27.80 85 0 15 0
29OCT26 1,000.00 C 0.00 0.00 0.00 243.95 +31.19 87 0 0 0
29OCT26 1,010.00 C 0.00 0.00 0.00 236.62 +29.14 86 0 0 0
29OCT26 1,020.00 C 0.00 0.00 0.00 229.66 +27.07 85 0 13 0
29OCT26 1,030.00 C 0.00 0.00 0.00 227.08 +29.00 87 0 0 0
29OCT26 1,040.00 C 0.00 0.00 0.00 220.57 +26.99 86 0 0 0
29OCT26 1,050.00 C 0.00 0.00 0.00 216.69 +27.62 87 0 30 0
29OCT26 1,060.00 C 0.00 0.00 0.00 210.73 +26.17 87 0 15 0
29OCT26 1,070.00 C 0.00 0.00 0.00 204.99 +24.94 86 0 16 0
29OCT26 1,080.00 C 0.00 0.00 0.00 201.55 +26.00 87 0 18 0
29OCT26 1,090.00 C 0.00 0.00 0.00 197.04 +26.00 87 0 10 0
29OCT26 1,100.00 C 175.00 190.00 175.00 191.06 +24.36 86 2 39 0
29OCT26 1,110.00 C 0.00 0.00 0.00 189.71 +26.76 88 0 1 0
29OCT26 1,120.00 C 0.00 0.00 0.00 183.29 +24.09 87 0 42 0
29OCT26 1,130.00 C 0.00 0.00 0.00 182.02 +26.58 89 0 55 0
29OCT26 1,140.00 C 0.00 0.00 0.00 177.99 +26.30 89 0 27 0
29OCT26 1,150.00 C 0.00 0.00 0.00 176.44 +28.50 90 0 3 0
29OCT26 1,160.00 C 0.00 0.00 0.00 170.25 +26.06 89 0 15 0
29OCT26 1,170.00 C 0.00 0.00 0.00 166.53 +23.70 89 0 6 0
29OCT26 1,180.00 C 0.00 0.00 0.00 162.91 +22.97 89 0 16 0
29OCT26 1,190.00 C 0.00 0.00 0.00 161.70 +26.38 91 0 37 0
29OCT26 1,200.00 C 156.65 156.65 148.00 155.97 +22.98 90 2 34 -1
29OCT26 1,210.00 C 0.00 0.00 0.00 153.30 +22.98 90 0 15 0
29OCT26 1,220.00 C 0.00 0.00 0.00 149.49 +22.16 90 0 15 0
29OCT26 1,230.00 C 0.00 0.00 0.00 145.17 +19.69 90 0 61 0
29OCT26 1,240.00 C 0.00 0.00 0.00 141.60 +19.56 90 0 15 0
29OCT26 1,250.00 C 0.00 0.00 0.00 140.03 +20.58 91 0 31 0
29OCT26 1,260.00 C 0.00 0.00 0.00 135.75 +19.20 90 0 30 0
29OCT26 1,270.00 C 0.00 0.00 0.00 134.22 +18.67 91 0 33 0
29OCT26 1,280.00 C 0.00 0.00 0.00 131.73 +20.35 91 0 0 0
29OCT26 1,290.00 C 0.00 0.00 0.00 127.20 +17.69 91 0 0 0
29OCT26 1,300.00 C 123.00 123.00 123.00 125.28 +18.31 91 2 3 0
29OCT26 1,310.00 C 0.00 0.00 0.00 122.05 +20.66 91 0 12 0
29OCT26 1,320.00 C 0.00 0.00 0.00 118.82 +17.44 91 0 0 0
29OCT26 1,330.00 C 0.00 0.00 0.00 115.60 +16.24 91 0 0 0
29OCT26 1,340.00 C 0.00 0.00 0.00 112.94 +16.12 91 0 0 0
29OCT26 1,350.00 C 0.00 0.00 0.00 110.40 +16.11 91 0 0 0
29OCT26 1,360.00 C 108.00 111.00 108.00 107.86 +16.11 91 8 8 +8
27NOV26 710.00 C 0.00 0.00 0.00 466.90 +36.48 90 0 0 0
27NOV26 720.00 C 0.00 0.00 0.00 459.29 +36.34 90 0 0 0
27NOV26 730.00 C 0.00 0.00 0.00 451.83 +36.35 90 0 0 0
27NOV26 740.00 C 0.00 0.00 0.00 444.36 +36.34 90 0 0 0
27NOV26 750.00 C 0.00 0.00 0.00 436.90 +36.35 90 0 0 0
27NOV26 760.00 C 0.00 0.00 0.00 429.44 +36.07 90 0 0 0
27NOV26 770.00 C 0.00 0.00 0.00 411.15 +24.58 81 0 0 0
27NOV26 780.00 C 0.00 0.00 0.00 407.55 +27.78 84 0 0 0
27NOV26 790.00 C 0.00 0.00 0.00 407.54 +34.57 90 0 0 0
27NOV26 800.00 C 0.00 0.00 0.00 389.36 +23.19 82 0 0 0
27NOV26 810.00 C 0.00 0.00 0.00 387.16 +38.57 85 0 0 0
27NOV26 820.00 C 0.00 0.00 0.00 387.15 +45.16 90 0 0 0
27NOV26 830.00 C 0.00 0.00 0.00 369.71 +34.29 83 0 0 0
27NOV26 840.00 C 0.00 0.00 0.00 362.35 +32.82 83 0 0 0
27NOV26 850.00 C 0.00 0.00 0.00 356.27 +32.62 83 0 0 0
27NOV26 860.00 C 0.00 0.00 0.00 349.21 +31.44 83 0 0 0
27NOV26 870.00 C 0.00 0.00 0.00 343.96 +32.08 84 0 0 0
27NOV26 880.00 C 0.00 0.00 0.00 338.19 +32.19 84 0 0 0
27NOV26 890.00 C 0.00 0.00 0.00 331.57 +31.45 84 0 0 0
27NOV26 900.00 C 0.00 0.00 0.00 325.69 +31.46 84 0 0 0
27NOV26 910.00 C 0.00 0.00 0.00 320.18 +31.83 85 0 0 0
27NOV26 920.00 C 0.00 0.00 0.00 313.93 +30.77 85 0 24 0
27NOV26 930.00 C 0.00 0.00 0.00 308.06 +29.95 85 0 1 0
27NOV26 940.00 C 0.00 0.00 0.00 305.09 +32.19 86 0 31 0
27NOV26 950.00 C 0.00 0.00 0.00 296.75 +28.98 85 0 18 0
27NOV26 960.00 C 0.00 0.00 0.00 294.13 +31.49 87 0 6 0
27NOV26 970.00 C 0.00 0.00 0.00 288.77 +31.26 87 0 15 0
27NOV26 980.00 C 0.00 0.00 0.00 281.37 +28.99 86 0 0 0
27NOV26 990.00 C 0.00 0.00 0.00 276.25 +29.00 86 0 0 0
27NOV26 1,000.00 C 0.00 0.00 0.00 271.12 +28.45 86 0 3 0
27NOV26 1,010.00 C 0.00 0.00 0.00 266.00 +27.96 86 0 0 0
27NOV26 1,020.00 C 0.00 0.00 0.00 260.88 +27.48 86 0 0 0
27NOV26 1,030.00 C 0.00 0.00 0.00 257.23 +26.60 87 0 0 0
27NOV26 1,040.00 C 0.00 0.00 0.00 252.51 +27.84 87 0 0 0
27NOV26 1,050.00 C 0.00 0.00 0.00 246.51 +26.20 86 0 8 0
27NOV26 1,060.00 C 0.00 0.00 0.00 243.38 +27.43 87 0 30 0
27NOV26 1,070.00 C 0.00 0.00 0.00 238.81 +26.43 87 0 30 0
27NOV26 1,080.00 C 0.00 0.00 0.00 234.30 +27.08 87 0 22 0
27NOV26 1,090.00 C 0.00 0.00 0.00 231.18 +28.33 88 0 30 0
27NOV26 1,100.00 C 0.00 0.00 0.00 225.27 +26.61 87 0 15 0
27NOV26 1,110.00 C 0.00 0.00 0.00 221.25 +26.21 87 0 15 0
27NOV26 1,120.00 C 0.00 0.00 0.00 216.00 +24.57 87 0 60 0
27NOV26 1,130.00 C 0.00 0.00 0.00 211.64 +23.83 87 0 21 0
27NOV26 1,140.00 C 0.00 0.00 0.00 211.44 +27.24 89 0 15 0
27NOV26 1,150.00 C 0.00 0.00 0.00 207.62 +27.04 89 0 0 0
27NOV26 1,160.00 C 0.00 0.00 0.00 203.89 +26.93 89 0 0 0
27NOV26 1,170.00 C 0.00 0.00 0.00 200.23 +26.88 89 0 8 0
27NOV26 1,180.00 C 0.00 0.00 0.00 196.67 +26.43 89 0 0 0
27NOV26 1,190.00 C 0.00 0.00 0.00 193.19 +26.16 89 0 0 0
27NOV26 1,200.00 C 0.00 0.00 0.00 189.76 +25.91 89 0 16 0
27NOV26 1,210.00 C 0.00 0.00 0.00 186.39 +25.31 89 0 1 0
27NOV26 1,220.00 C 0.00 0.00 0.00 181.63 +23.72 89 0 1 0
27NOV26 1,230.00 C 0.00 0.00 0.00 179.12 +23.14 89 0 30 0
27NOV26 1,240.00 C 0.00 0.00 0.00 175.96 +23.35 90 0 45 0
27NOV26 1,250.00 C 0.00 0.00 0.00 173.04 +24.77 90 0 57 0
27NOV26 1,260.00 C 0.00 0.00 0.00 169.14 +21.27 90 0 58 0
27NOV26 1,270.00 C 0.00 0.00 0.00 166.93 +21.98 90 0 76 0
27NOV26 1,280.00 C 0.00 0.00 0.00 164.31 +21.12 90 0 0 0
27NOV26 1,290.00 C 0.00 0.00 0.00 161.72 +21.74 90 0 1 0
27NOV26 1,300.00 C 0.00 0.00 0.00 161.13 +23.83 91 0 3 0
27NOV26 1,310.00 C 0.00 0.00 0.00 156.47 +21.49 91 0 13 0
27NOV26 1,320.00 C 0.00 0.00 0.00 153.09 +19.75 91 0 0 0
27NOV26 1,330.00 C 0.00 0.00 0.00 151.69 +20.79 91 0 0 0
27NOV26 1,340.00 C 0.00 0.00 0.00 148.11 +18.78 91 0 0 0
27NOV26 1,350.00 C 0.00 0.00 0.00 146.73 +20.55 92 0 0 0
27NOV26 1,360.00 C 0.00 0.00 0.00 143.99 +21.32 92 0 63 0
30DEC26 710.00 C 0.00 0.00 0.00 474.31 +26.96 82 0 0 0
30DEC26 720.00 C 0.00 0.00 0.00 474.30 +47.15 88 0 0 0
30DEC26 730.00 C 0.00 0.00 0.00 466.94 +46.26 88 0 0 0
30DEC26 740.00 C 0.00 0.00 0.00 451.97 +37.76 82 0 0 0
30DEC26 750.00 C 0.00 0.00 0.00 444.87 +37.13 82 0 0 0
30DEC26 760.00 C 0.00 0.00 0.00 437.86 +36.58 83 0 0 0
30DEC26 770.00 C 0.00 0.00 0.00 430.98 +36.17 83 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 424.16 +35.82 83 0 0 0
30DEC26 790.00 C 0.00 0.00 0.00 417.48 +35.61 83 0 0 0
30DEC26 800.00 C 0.00 0.00 0.00 412.37 +36.66 84 0 0 0
30DEC26 810.00 C 0.00 0.00 0.00 412.36 +42.40 88 0 0 0
30DEC26 820.00 C 0.00 0.00 0.00 405.68 +41.46 88 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 399.04 +40.57 88 0 0 0
30DEC26 840.00 C 0.00 0.00 0.00 385.39 +32.67 84 0 0 0
30DEC26 850.00 C 0.00 0.00 0.00 379.21 +32.24 84 0 0 0
30DEC26 860.00 C 0.00 0.00 0.00 373.31 +32.09 84 0 30 0
30DEC26 870.00 C 0.00 0.00 0.00 367.31 +31.84 84 0 15 0
30DEC26 880.00 C 0.00 0.00 0.00 359.49 +29.77 83 0 15 0
30DEC26 890.00 C 0.00 0.00 0.00 353.98 +29.69 83 0 15 0
30DEC26 900.00 C 0.00 0.00 0.00 346.71 +27.41 82 0 15 0
30DEC26 910.00 C 0.00 0.00 0.00 340.95 +26.65 82 0 2 0
30DEC26 920.00 C 0.00 0.00 0.00 338.86 +29.55 84 0 15 0
30DEC26 930.00 C 0.00 0.00 0.00 333.55 +29.23 85 0 0 0
30DEC26 940.00 C 0.00 0.00 0.00 325.89 +26.56 84 0 0 0
30DEC26 950.00 C 0.00 0.00 0.00 320.01 +25.68 83 0 0 0
30DEC26 960.00 C 0.00 0.00 0.00 317.79 +28.45 85 0 0 0
30DEC26 970.00 C 0.00 0.00 0.00 310.30 +25.95 84 0 0 0
30DEC26 980.00 C 0.00 0.00 0.00 306.81 +27.46 84 0 0 0
30DEC26 990.00 C 0.00 0.00 0.00 305.57 +30.91 86 0 0 0
30DEC26 1,000.00 C 0.00 0.00 0.00 298.08 +27.65 85 0 6 0
30DEC26 1,010.00 C 0.00 0.00 0.00 293.47 +27.27 85 0 0 0
30DEC26 1,020.00 C 0.00 0.00 0.00 285.91 +23.94 84 0 0 0
30DEC26 1,030.00 C 0.00 0.00 0.00 281.38 +23.64 85 0 0 0
30DEC26 1,040.00 C 0.00 0.00 0.00 279.91 +26.40 86 0 1 0
30DEC26 1,050.00 C 0.00 0.00 0.00 273.78 +24.50 85 0 18 0
30DEC26 1,060.00 C 0.00 0.00 0.00 269.53 +24.48 85 0 0 0
30DEC26 1,070.00 C 0.00 0.00 0.00 269.52 +28.70 87 0 0 0
30DEC26 1,080.00 C 0.00 0.00 0.00 262.41 +25.82 86 0 0 0
30DEC26 1,090.00 C 0.00 0.00 0.00 258.24 +25.88 86 0 0 0
30DEC26 1,100.00 C 0.00 0.00 0.00 254.19 +25.90 86 0 1 0
30DEC26 1,110.00 C 0.00 0.00 0.00 252.13 +27.33 87 0 0 0
30DEC26 1,120.00 C 0.00 0.00 0.00 248.30 +26.99 87 0 0 0
30DEC26 1,130.00 C 0.00 0.00 0.00 241.30 +23.48 86 0 3 0
30DEC26 1,140.00 C 0.00 0.00 0.00 240.88 +26.55 88 0 0 0
30DEC26 1,150.00 C 0.00 0.00 0.00 237.27 +26.43 88 0 0 0
30DEC26 1,160.00 C 0.00 0.00 0.00 233.73 +26.38 88 0 100 0
30DEC26 1,170.00 C 0.00 0.00 0.00 226.11 +22.24 86 0 101 0
30DEC26 1,180.00 C 0.00 0.00 0.00 226.10 +25.72 87 0 0 0
30DEC26 1,190.00 C 0.00 0.00 0.00 223.51 +26.62 88 0 0 0
30DEC26 1,200.00 C 0.00 0.00 0.00 220.24 +26.84 88 0 123 0
30DEC26 1,210.00 C 0.00 0.00 0.00 217.01 +27.10 88 0 0 0
30DEC26 1,220.00 C 0.00 0.00 0.00 213.85 +27.43 88 0 0 0
30DEC26 1,230.00 C 0.00 0.00 0.00 209.38 +25.90 88 0 0 0
30DEC26 1,240.00 C 0.00 0.00 0.00 206.39 +25.71 88 0 0 0
30DEC26 1,250.00 C 0.00 0.00 0.00 203.38 +25.50 88 0 0 0
30DEC26 1,260.00 C 0.00 0.00 0.00 200.14 +25.06 89 0 0 0
30DEC26 1,270.00 C 0.00 0.00 0.00 196.11 +23.83 88 0 0 0
30DEC26 1,280.00 C 0.00 0.00 0.00 194.03 +24.05 89 0 1 0
30DEC26 1,290.00 C 0.00 0.00 0.00 190.34 +23.65 88 0 0 0
30DEC26 1,300.00 C 0.00 0.00 0.00 187.07 +21.98 88 0 13 0
30DEC26 1,310.00 C 0.00 0.00 0.00 187.06 +25.26 89 0 181 0
30DEC26 1,320.00 C 0.00 0.00 0.00 182.66 +22.26 89 0 0 0
30DEC26 1,330.00 C 0.00 0.00 0.00 180.14 +22.05 89 0 0 0
30DEC26 1,340.00 C 0.00 0.00 0.00 177.41 +21.57 89 0 0 0
30DEC26 1,350.00 C 0.00 0.00 0.00 175.21 +21.63 89 0 0 0
30DEC26 1,360.00 C 0.00 0.00 0.00 172.59 +21.12 89 0 0 0
30MAR27 710.00 C 0.00 0.00 0.00 517.42 +35.44 84 0 0 0
30MAR27 720.00 C 0.00 0.00 0.00 510.99 +35.44 84 0 0 0
30MAR27 730.00 C 0.00 0.00 0.00 504.57 +41.81 84 0 0 0
30MAR27 740.00 C 0.00 0.00 0.00 498.15 +35.40 84 0 0 0
30MAR27 750.00 C 0.00 0.00 0.00 491.72 +48.36 84 0 0 0
30MAR27 760.00 C 0.00 0.00 0.00 485.30 +47.45 84 0 0 0
30MAR27 770.00 C 0.00 0.00 0.00 479.16 +46.82 84 0 0 0
30MAR27 780.00 C 0.00 0.00 0.00 473.48 +44.78 84 0 0 0
30MAR27 790.00 C 0.00 0.00 0.00 467.81 +39.12 84 0 0 0
30MAR27 800.00 C 0.00 0.00 0.00 462.14 +33.46 84 0 0 0
30MAR27 810.00 C 0.00 0.00 0.00 456.46 +39.12 84 0 0 0
30MAR27 820.00 C 0.00 0.00 0.00 450.79 +33.46 84 0 0 0
30MAR27 830.00 C 0.00 0.00 0.00 445.11 +33.46 84 0 0 0
30MAR27 840.00 C 0.00 0.00 0.00 439.44 +33.47 84 0 0 0
30MAR27 850.00 C 0.00 0.00 0.00 433.76 +37.85 84 0 0 0
30MAR27 860.00 C 0.00 0.00 0.00 428.09 +32.19 84 0 0 0
30MAR27 870.00 C 0.00 0.00 0.00 422.42 +43.15 84 0 0 0
30MAR27 880.00 C 0.00 0.00 0.00 417.18 +42.66 84 0 15 0
30MAR27 890.00 C 0.00 0.00 0.00 412.28 +42.51 84 0 15 0
30MAR27 900.00 C 0.00 0.00 0.00 399.26 +34.24 81 0 147 0
30MAR27 910.00 C 0.00 0.00 0.00 397.61 +37.35 83 0 130 0
30MAR27 920.00 C 0.00 0.00 0.00 397.60 +42.09 84 0 0 0
30MAR27 930.00 C 0.00 0.00 0.00 384.59 +33.83 81 0 130 0
30MAR27 940.00 C 0.00 0.00 0.00 382.92 +36.91 83 0 130 0
30MAR27 950.00 C 0.00 0.00 0.00 382.91 +41.65 84 0 0 0
30MAR27 960.00 C 0.00 0.00 0.00 378.01 +41.51 84 0 0 0
30MAR27 970.00 C 0.00 0.00 0.00 373.12 +40.78 84 0 0 0
30MAR27 980.00 C 0.00 0.00 0.00 368.22 +39.88 84 0 15 0
30MAR27 990.00 C 0.00 0.00 0.00 358.61 +34.27 83 0 0 0
30MAR27 1,000.00 C 0.00 0.00 0.00 358.60 +38.26 84 0 15 0
30MAR27 1,010.00 C 0.00 0.00 0.00 346.43 +30.08 82 0 0 0
30MAR27 1,020.00 C 0.00 0.00 0.00 342.24 +29.89 82 0 0 0
30MAR27 1,030.00 C 0.00 0.00 0.00 340.01 +31.66 82 0 0 0
30MAR27 1,040.00 C 0.00 0.00 0.00 332.03 +27.68 81 0 272 0
30MAR27 1,050.00 C 0.00 0.00 0.00 327.87 +27.51 81 0 272 0
30MAR27 1,060.00 C 0.00 0.00 0.00 326.26 +29.90 82 0 72 0
30MAR27 1,070.00 C 0.00 0.00 0.00 324.13 +31.77 83 0 72 0
30MAR27 1,080.00 C 0.00 0.00 0.00 318.61 +30.25 82 0 0 0
30MAR27 1,090.00 C 0.00 0.00 0.00 316.60 +32.23 83 0 47 0
30MAR27 1,100.00 C 0.00 0.00 0.00 311.09 +30.56 82 0 0 0
30MAR27 1,110.00 C 0.00 0.00 0.00 307.46 +30.20 83 0 50 0
30MAR27 1,120.00 C 0.00 0.00 0.00 303.96 +29.98 83 0 0 0
30MAR27 1,130.00 C 0.00 0.00 0.00 300.42 +29.71 83 0 0 0
30MAR27 1,140.00 C 0.00 0.00 0.00 297.00 +29.56 83 0 0 0
30MAR27 1,150.00 C 0.00 0.00 0.00 293.64 +29.48 83 0 0 0
30MAR27 1,160.00 C 0.00 0.00 0.00 290.32 +29.43 83 0 0 0
30MAR27 1,170.00 C 0.00 0.00 0.00 288.65 +31.03 84 0 0 0
30MAR27 1,180.00 C 0.00 0.00 0.00 285.49 +31.14 84 0 0 0
30MAR27 1,190.00 C 0.00 0.00 0.00 282.24 +31.17 84 0 0 0
30MAR27 1,200.00 C 0.00 0.00 0.00 276.95 +29.15 83 0 255 0
30MAR27 1,210.00 C 0.00 0.00 0.00 276.63 +32.10 84 0 0 0
30MAR27 1,220.00 C 0.00 0.00 0.00 273.02 +31.30 84 0 0 0
30MAR27 1,230.00 C 0.00 0.00 0.00 270.04 +32.06 84 0 0 0
30MAR27 1,240.00 C 0.00 0.00 0.00 267.17 +30.90 84 0 0 0
30MAR27 1,250.00 C 0.00 0.00 0.00 262.86 +28.76 84 0 145 0
30MAR27 1,260.00 C 0.00 0.00 0.00 261.45 +29.21 85 0 0 0
30MAR27 1,270.00 C 0.00 0.00 0.00 258.56 +30.99 85 0 0 0
30MAR27 1,280.00 C 0.00 0.00 0.00 251.95 +24.73 84 0 301 0
30MAR27 1,290.00 C 0.00 0.00 0.00 251.94 +27.22 85 0 25 0
30MAR27 1,300.00 C 0.00 0.00 0.00 250.54 +31.36 85 0 10 0
30MAR27 1,310.00 C 0.00 0.00 0.00 247.88 +29.08 85 0 6 0
30MAR27 1,320.00 C 0.00 0.00 0.00 244.94 +28.54 85 0 0 0
30MAR27 1,330.00 C 0.00 0.00 0.00 240.74 +26.60 85 0 0 0
30MAR27 1,340.00 C 0.00 0.00 0.00 238.30 +27.41 85 0 0 0
30MAR27 1,350.00 C 0.00 0.00 0.00 235.81 +27.08 85 0 0 0
30MAR27 1,360.00 C 0.00 0.00 0.00 233.38 +26.95 85 0 0 0
29JUN27 710.00 C 0.00 0.00 0.00 545.16 +36.12 81 0 0 0
29JUN27 720.00 C 0.00 0.00 0.00 533.21 +29.66 79 0 0 0
29JUN27 730.00 C 0.00 0.00 0.00 533.20 +35.13 81 0 0 0
29JUN27 740.00 C 0.00 0.00 0.00 527.73 +35.15 81 0 0 0
29JUN27 750.00 C 0.00 0.00 0.00 522.25 +35.15 81 0 0 0
29JUN27 760.00 C 0.00 0.00 0.00 516.78 +35.17 81 0 0 0
29JUN27 770.00 C 0.00 0.00 0.00 511.31 +35.18 81 0 0 0
29JUN27 780.00 C 0.00 0.00 0.00 505.83 +35.19 81 0 0 0
29JUN27 790.00 C 0.00 0.00 0.00 500.36 +35.20 81 0 0 0
29JUN27 800.00 C 0.00 0.00 0.00 494.89 +35.21 81 0 0 0
29JUN27 810.00 C 0.00 0.00 0.00 489.41 +35.22 81 0 0 0
29JUN27 820.00 C 0.00 0.00 0.00 483.94 +34.70 81 0 0 0
29JUN27 830.00 C 0.00 0.00 0.00 478.47 +33.94 81 0 0 0
29JUN27 840.00 C 0.00 0.00 0.00 472.99 +33.16 81 0 0 0
29JUN27 850.00 C 0.00 0.00 0.00 468.18 +33.06 81 0 0 0
29JUN27 860.00 C 0.00 0.00 0.00 463.48 +33.07 81 0 0 0
29JUN27 870.00 C 0.00 0.00 0.00 458.78 +33.08 81 0 0 0
29JUN27 880.00 C 0.00 0.00 0.00 454.08 +33.09 81 0 0 0
29JUN27 890.00 C 0.00 0.00 0.00 449.39 +33.11 81 0 15 0
29JUN27 900.00 C 0.00 0.00 0.00 444.69 +33.12 81 0 15 0
29JUN27 910.00 C 0.00 0.00 0.00 439.99 +33.13 81 0 15 0
29JUN27 920.00 C 0.00 0.00 0.00 435.29 +33.14 81 0 15 0
29JUN27 930.00 C 0.00 0.00 0.00 430.60 +33.16 81 0 15 0
29JUN27 940.00 C 0.00 0.00 0.00 425.90 +33.17 81 0 0 0
29JUN27 950.00 C 0.00 0.00 0.00 421.20 +32.77 81 0 0 0
29JUN27 960.00 C 0.00 0.00 0.00 416.50 +32.01 81 0 0 0
29JUN27 970.00 C 0.00 0.00 0.00 411.81 +31.27 81 0 0 0
29JUN27 980.00 C 0.00 0.00 0.00 407.19 +30.59 81 0 0 0
29JUN27 990.00 C 0.00 0.00 0.00 403.26 +30.60 81 0 0 0
29JUN27 1,000.00 C 0.00 0.00 0.00 399.33 +30.61 81 0 0 0
29JUN27 1,010.00 C 0.00 0.00 0.00 395.40 +30.62 81 0 0 0
29JUN27 1,020.00 C 0.00 0.00 0.00 391.47 +30.63 81 0 0 0
29JUN27 1,030.00 C 0.00 0.00 0.00 387.54 +30.64 81 0 0 0
29JUN27 1,040.00 C 0.00 0.00 0.00 383.61 +30.65 81 0 15 0
29JUN27 1,050.00 C 0.00 0.00 0.00 379.68 +30.66 81 0 0 0
29JUN27 1,060.00 C 0.00 0.00 0.00 375.76 +41.04 81 0 0 0
29JUN27 1,070.00 C 0.00 0.00 0.00 371.83 +40.93 81 0 0 0
29JUN27 1,080.00 C 0.00 0.00 0.00 367.90 +40.82 81 0 10 0
29JUN27 1,090.00 C 0.00 0.00 0.00 363.97 +40.71 81 0 0 0
29JUN27 1,100.00 C 0.00 0.00 0.00 360.04 +40.45 81 0 2 0
29JUN27 1,110.00 C 0.00 0.00 0.00 345.89 +29.41 79 0 1 0
29JUN27 1,120.00 C 0.00 0.00 0.00 345.51 +32.14 79 0 0 0
29JUN27 1,130.00 C 0.00 0.00 0.00 342.17 +31.92 80 0 4 0
29JUN27 1,140.00 C 0.00 0.00 0.00 338.89 +31.75 80 0 0 0
29JUN27 1,150.00 C 0.00 0.00 0.00 335.65 +31.62 80 0 3 0
29JUN27 1,160.00 C 0.00 0.00 0.00 332.46 +31.54 80 0 0 0
29JUN27 1,170.00 C 0.00 0.00 0.00 329.31 +31.51 80 0 0 0
29JUN27 1,180.00 C 0.00 0.00 0.00 326.21 +31.52 80 0 0 0
29JUN27 1,190.00 C 0.00 0.00 0.00 323.16 +28.48 80 0 0 0
29JUN27 1,200.00 C 303.00 303.00 303.00 323.15 +28.48 81 9 9 +9
29JUN27 1,210.00 C 0.00 0.00 0.00 318.85 +24.67 80 0 0 0
29JUN27 1,220.00 C 0.00 0.00 0.00 315.91 +24.94 80 0 0 0
29JUN27 1,230.00 C 0.00 0.00 0.00 313.12 +25.36 81 0 0 0
29JUN27 1,240.00 C 0.00 0.00 0.00 312.43 +27.88 81 0 0 0
29JUN27 1,250.00 C 0.00 0.00 0.00 309.23 +27.89 81 0 2 0
29JUN27 1,260.00 C 0.00 0.00 0.00 306.03 +27.89 81 0 0 0
29JUN27 1,270.00 C 0.00 0.00 0.00 302.84 +27.91 81 0 6 0
29JUN27 1,280.00 C 0.00 0.00 0.00 299.64 +27.63 81 0 6 0
29JUN27 1,290.00 C 0.00 0.00 0.00 296.44 +26.96 81 0 6 0
29JUN27 1,300.00 C 0.00 0.00 0.00 293.24 +26.30 81 0 0 0
29JUN27 1,310.00 C 0.00 0.00 0.00 290.04 +25.64 81 0 0 0
29JUN27 1,320.00 C 0.00 0.00 0.00 286.85 +24.99 81 0 0 0
29JUN27 1,330.00 C 0.00 0.00 0.00 284.00 +29.62 81 0 0 0
29JUN27 1,340.00 C 0.00 0.00 0.00 281.47 +29.37 81 0 0 0
29JUN27 1,350.00 C 0.00 0.00 0.00 278.95 +29.11 81 0 0 0
29JUN27 1,360.00 C 0.00 0.00 0.00 276.42 +28.79 81 0 0 0
TOTAL CALL 1,229 10,053 -292
21AUG26 920.00 P 0.00 0.00 0.00 0.00 -0.04 0 0 69 0
21AUG26 925.00 P 0.00 0.00 0.00 0.00 -0.06 0 0 15 0
21AUG26 930.00 P 0.00 0.00 0.00 0.00 -0.08 0 0 0 0
21AUG26 935.00 P 0.00 0.00 0.00 0.00 -0.11 0 0 26 0
21AUG26 940.00 P 0.00 0.00 0.00 0.00 -0.14 0 0 22 0
21AUG26 945.00 P 0.00 0.00 0.00 0.00 -0.18 0 0 30 0
21AUG26 950.00 P 0.00 0.00 0.00 0.00 -0.24 0 0 65 0
21AUG26 955.00 P 0.00 0.00 0.00 0.00 -0.30 0 0 17 0
21AUG26 960.00 P 0.11 0.11 0.11 0.00 -0.39 0 12 31 -2
21AUG26 965.00 P 0.00 0.00 0.00 0.00 -0.48 0 0 9 0
21AUG26 970.00 P 0.00 0.00 0.00 0.00 -0.60 0 0 12 0
21AUG26 975.00 P 0.00 0.00 0.00 0.00 -0.75 0 0 30 0
21AUG26 980.00 P 0.00 0.00 0.00 0.00 -0.91 0 0 21 0
21AUG26 985.00 P 0.00 0.00 0.00 0.00 -1.14 0 0 1 0
21AUG26 990.00 P 0.00 0.00 0.00 0.00 -1.38 0 0 30 0
21AUG26 995.00 P 0.00 0.00 0.00 0.00 -1.66 0 0 15 0
21AUG26 1,000.00 P 0.50 0.50 0.50 0.00 -2.08 0 2 49 -2
21AUG26 1,005.00 P 0.00 0.00 0.00 0.00 -2.44 0 0 15 0
21AUG26 1,010.00 P 0.00 0.00 0.00 0.00 -2.95 0 0 308 0
21AUG26 1,015.00 P 0.00 0.00 0.00 0.00 -3.48 0 0 17 0
21AUG26 1,020.00 P 0.00 0.00 0.00 0.00 -4.08 0 0 0 0
21AUG26 1,025.00 P 0.00 0.00 0.00 0.00 -4.66 0 0 15 0
21AUG26 1,030.00 P 0.67 0.67 0.67 0.00 -5.44 0 15 34 -5
21AUG26 1,035.00 P 0.00 0.00 0.00 0.00 -6.34 0 0 3 0
21AUG26 1,040.00 P 0.00 0.00 0.00 0.00 -7.35 0 0 2 0
21AUG26 1,045.00 P 0.00 0.00 0.00 0.00 -8.48 0 0 0 0
21AUG26 1,050.00 P 2.00 2.00 0.62 0.00 -9.77 0 19 206 -1
21AUG26 1,055.00 P 0.00 0.00 0.00 0.00 -11.04 0 0 29 0
21AUG26 1,060.00 P 0.00 0.00 0.00 0.00 -12.51 0 0 7 0
21AUG26 1,065.00 P 4.76 4.76 4.76 0.00 -14.16 0 15 65 -15
21AUG26 1,070.00 P 2.42 2.42 2.42 0.00 -15.81 0 1 15 0
21AUG26 1,075.00 P 10.99 10.99 10.99 0.00 -17.73 0 15 32 +15
21AUG26 1,080.00 P 12.59 12.59 5.60 0.00 -19.76 0 16 18 +11
21AUG26 1,085.00 P 0.00 0.00 0.00 0.00 -21.78 0 0 15 0
21AUG26 1,090.00 P 18.95 18.95 0.01 0.00 -24.21 0 29 127 +23
21AUG26 1,095.00 P 0.00 0.00 0.00 0.00 -26.64 0 0 2 0
21AUG26 1,100.00 P 20.53 20.53 5.57 0.00 -29.16 0 118 255 +2
21AUG26 1,105.00 P 16.00 16.00 2.10 0.00 -32.00 0 68 31 +29
21AUG26 1,110.00 P 8.56 8.56 8.56 0.00 -34.84 0 16 20 +15
21AUG26 1,115.00 P 0.00 0.00 0.00 0.00 -37.84 0 0 19 0
21AUG26 1,120.00 P 4.01 4.01 4.01 0.00 -39.88 0 1 68 0
21AUG26 1,125.00 P 2.68 2.68 2.68 0.00 -44.32 0 1 162 0
21AUG26 1,130.00 P 0.00 0.00 0.00 0.00 -47.77 0 0 17 0
21AUG26 1,135.00 P 18.84 18.84 12.81 0.00 -51.38 0 164 160 +160
21AUG26 1,140.00 P 30.20 30.20 8.00 0.00 -55.00 0 6 14 -2
21AUG26 1,145.00 P 19.00 19.00 17.00 5.00 -53.83 0 3 0 -16
21AUG26 1,150.00 P 28.43 28.43 28.43 10.00 -52.79 0 1 0 -123
21AUG26 1,155.00 P 0.00 0.00 0.00 15.00 -51.74 0 0 0 -3
21AUG26 1,160.00 P 0.00 0.00 0.00 20.00 -48.84 0 0 0 -3
21AUG26 1,165.00 P 0.00 0.00 0.00 25.00 -47.96 0 0 0 0
21AUG26 1,170.00 P 44.00 44.00 44.00 30.00 -47.08 0 1 0 -7
21AUG26 1,175.00 P 0.00 0.00 0.00 35.00 -46.38 0 0 0 -1
21AUG26 1,180.00 P 60.00 60.00 60.00 40.00 -45.74 0 10 0 -49
21AUG26 1,185.00 P 0.00 0.00 0.00 45.00 -45.09 0 0 0 -1
21AUG26 1,190.00 P 58.41 58.41 58.41 50.00 -44.60 0 1 0 -107
21AUG26 1,195.00 P 0.00 0.00 0.00 55.00 -44.14 0 0 0 -2
21AUG26 1,200.00 P 65.00 70.00 65.00 60.00 -43.68 0 3 0 -79
21AUG26 1,205.00 P 0.00 0.00 0.00 65.00 -43.33 0 0 0 0
21AUG26 1,210.00 P 0.00 0.00 0.00 70.00 -43.02 0 0 0 -1
21AUG26 1,215.00 P 0.00 0.00 0.00 75.00 -42.71 0 0 0 0
21AUG26 1,220.00 P 83.00 83.00 83.00 80.00 -42.47 0 1 0 -28
21AUG26 1,225.00 P 0.00 0.00 0.00 85.00 -42.26 0 0 0 -17
21AUG26 1,230.00 P 94.00 94.00 94.00 90.00 -42.05 0 2 0 -18
21AUG26 1,235.00 P 0.00 0.00 0.00 95.00 -41.89 0 0 0 -15
21AUG26 1,240.00 P 0.00 0.00 0.00 100.00 -41.76 0 0 0 -37
21AUG26 1,245.00 P 0.00 0.00 0.00 105.00 -41.63 0 0 0 0
21AUG26 1,250.00 P 0.00 0.00 0.00 110.00 -41.52 0 0 0 -81
21AUG26 1,255.00 P 0.00 0.00 0.00 115.00 -41.44 0 0 0 0
21AUG26 1,260.00 P 0.00 0.00 0.00 120.00 -41.36 0 0 0 -11
21AUG26 1,265.00 P 0.00 0.00 0.00 125.00 -41.28 0 0 0 -20
21AUG26 1,270.00 P 0.00 0.00 0.00 130.00 -41.24 0 0 0 -11
21AUG26 1,275.00 P 0.00 0.00 0.00 135.00 -41.19 0 0 0 -12
21AUG26 1,280.00 P 145.00 145.00 145.00 140.00 -41.15 0 2 0 -17
21AUG26 1,285.00 P 0.00 0.00 0.00 145.00 -41.12 0 0 0 0
21AUG26 1,290.00 P 0.00 0.00 0.00 150.00 -41.09 0 0 0 0
21AUG26 1,295.00 P 0.00 0.00 0.00 155.00 -41.07 0 0 0 0
21AUG26 1,300.00 P 170.00 170.00 170.00 160.00 -41.05 0 2 0 -2
21AUG26 1,305.00 P 0.00 0.00 0.00 165.00 -41.04 0 0 0 0
21AUG26 1,310.00 P 0.00 0.00 0.00 170.00 -41.03 0 0 0 0
21AUG26 1,315.00 P 0.00 0.00 0.00 175.00 -47.50 0 0 0 0
21AUG26 1,320.00 P 0.00 0.00 0.00 180.00 -42.51 0 0 0 0
21AUG26 1,325.00 P 0.00 0.00 0.00 185.00 -41.01 0 0 0 0
21AUG26 1,330.00 P 0.00 0.00 0.00 190.00 -41.00 0 0 0 0
21AUG26 1,335.00 P 0.00 0.00 0.00 195.00 -41.00 0 0 0 0
21AUG26 1,340.00 P 0.00 0.00 0.00 200.00 -41.00 0 0 0 0
21AUG26 1,345.00 P 0.00 0.00 0.00 205.00 -41.00 0 0 0 0
21AUG26 1,350.00 P 0.00 0.00 0.00 210.00 -41.00 0 0 0 0
21AUG26 1,355.00 P 0.00 0.00 0.00 215.00 -41.00 0 0 0 0
21AUG26 1,360.00 P 0.00 0.00 0.00 220.00 -48.83 0 0 0 0
21AUG26 1,365.00 P 0.00 0.00 0.00 225.00 -43.84 0 0 0 0
21AUG26 1,370.00 P 0.00 0.00 0.00 230.00 -41.00 0 0 0 0
28AUG26 710.00 P 1.30 1.40 0.90 0.03 -0.10 109 7 280 +5
28AUG26 720.00 P 0.00 0.00 0.00 0.04 -0.13 108 0 3 0
28AUG26 730.00 P 0.00 0.00 0.00 0.05 -0.18 107 0 0 0
28AUG26 740.00 P 0.00 0.00 0.00 0.07 -0.23 107 0 30 0
28AUG26 750.00 P 0.00 0.00 0.00 0.10 -0.29 108 0 50 0
28AUG26 760.00 P 0.00 0.00 0.00 0.14 -0.38 108 0 4 0
28AUG26 770.00 P 0.00 0.00 0.00 0.18 -0.46 108 0 10 0
28AUG26 780.00 P 0.00 0.00 0.00 0.25 -0.58 108 0 9 0
28AUG26 790.00 P 0.00 0.00 0.00 0.32 -0.72 108 0 0 0
28AUG26 800.00 P 2.10 2.10 1.50 0.43 -0.85 108 18 120 +18
28AUG26 810.00 P 0.00 0.00 0.00 0.55 -1.07 108 0 15 0
28AUG26 820.00 P 3.00 3.00 2.50 0.68 -1.28 108 5 11 +4
28AUG26 830.00 P 2.60 2.60 2.28 0.88 -1.53 108 17 38 +1
28AUG26 840.00 P 0.00 0.00 0.00 1.09 -1.84 108 0 37 0
28AUG26 850.00 P 0.00 0.00 0.00 1.37 -2.08 108 0 25 0
28AUG26 860.00 P 4.50 4.50 4.50 1.71 -2.49 108 1 95 -1
28AUG26 870.00 P 0.00 0.00 0.00 2.04 -2.93 108 0 1 0
28AUG26 880.00 P 4.00 4.00 4.00 2.55 -3.25 108 1 224 +1
28AUG26 890.00 P 5.00 5.00 4.50 3.06 -3.84 108 5 75 -3
28AUG26 900.00 P 4.00 4.00 4.00 3.66 -4.35 108 1 278 0
28AUG26 910.00 P 5.30 5.30 5.00 4.42 -4.82 108 8 60 -2
28AUG26 920.00 P 0.00 0.00 0.00 5.18 -5.59 108 0 33 0
28AUG26 930.00 P 0.00 0.00 0.00 6.14 -6.16 108 0 147 0
28AUG26 940.00 P 0.00 0.00 0.00 7.24 -6.78 108 0 59 0
28AUG26 950.00 P 0.00 0.00 0.00 8.33 -8.22 108 0 101 0
28AUG26 960.00 P 16.00 16.00 16.00 9.76 -8.90 108 1 115 -1
28AUG26 970.00 P 11.00 11.00 11.00 11.28 -9.70 108 1 131 0
28AUG26 980.00 P 15.00 15.00 11.00 12.41 -11.31 107 3 168 +2
28AUG26 990.00 P 0.00 0.00 0.00 14.77 -11.63 108 0 38 0
28AUG26 1,000.00 P 18.88 18.88 15.31 16.30 -13.03 107 62 144 +21
28AUG26 1,010.00 P 22.72 22.72 15.50 18.28 -14.51 106 35 94 +5
28AUG26 1,020.00 P 21.44 21.70 17.93 20.78 -14.69 106 56 79 -1
28AUG26 1,030.00 P 25.00 25.00 21.00 23.35 -16.36 106 3 45 -1
28AUG26 1,040.00 P 0.00 0.00 0.00 25.92 -17.97 106 0 45 0
28AUG26 1,050.00 P 31.45 31.45 26.69 29.04 -19.08 106 223 459 +208
28AUG26 1,060.00 P 31.20 31.20 31.20 32.28 -20.08 106 10 34 +10
28AUG26 1,070.00 P 37.00 37.00 35.00 35.52 -21.54 106 3 65 -2
28AUG26 1,080.00 P 50.00 50.00 41.50 39.23 -22.88 106 13 37 +7
28AUG26 1,090.00 P 52.00 52.00 43.80 43.20 -23.96 106 3 68 +2
28AUG26 1,100.00 P 61.22 61.22 47.00 47.18 -25.12 105 3 117 0
28AUG26 1,110.00 P 60.00 63.00 60.00 51.43 -26.74 105 2 35 0
28AUG26 1,120.00 P 0.00 0.00 0.00 56.17 -27.87 105 0 22 0
28AUG26 1,130.00 P 65.70 65.70 63.00 60.91 -29.00 105 17 25 0
28AUG26 1,140.00 P 72.54 73.20 71.37 65.66 -30.54 105 45 63 +19
28AUG26 1,150.00 P 0.00 0.00 0.00 71.16 -31.69 104 0 118 0
28AUG26 1,160.00 P 0.00 0.00 0.00 76.67 -29.65 104 0 16 0
28AUG26 1,170.00 P 0.00 0.00 0.00 82.18 -30.61 104 0 4 0
28AUG26 1,180.00 P 0.00 0.00 0.00 88.09 -31.76 103 0 17 0
28AUG26 1,190.00 P 106.00 106.00 97.50 98.00 -29.02 109 6 22 +5
28AUG26 1,200.00 P 109.00 109.00 107.10 102.69 -31.51 106 2 93 0
28AUG26 1,210.00 P 0.00 0.00 0.00 107.84 -33.56 104 0 0 0
28AUG26 1,220.00 P 120.00 120.00 120.00 117.28 -31.93 108 1 23 +1
28AUG26 1,230.00 P 0.00 0.00 0.00 124.44 -32.58 108 0 15 0
28AUG26 1,240.00 P 0.00 0.00 0.00 131.60 -33.23 108 0 0 0
28AUG26 1,250.00 P 0.00 0.00 0.00 138.94 -33.75 108 0 5 0
28AUG26 1,260.00 P 0.00 0.00 0.00 146.73 -34.32 108 0 68 0
28AUG26 1,270.00 P 0.00 0.00 0.00 154.53 -34.87 108 0 201 0
28AUG26 1,280.00 P 0.00 0.00 0.00 162.33 -35.43 108 0 80 0
28AUG26 1,290.00 P 0.00 0.00 0.00 170.39 -41.92 108 0 45 0
28AUG26 1,300.00 P 0.00 0.00 0.00 178.73 -42.65 108 0 35 0
28AUG26 1,310.00 P 0.00 0.00 0.00 187.07 -43.38 108 0 22 0
28AUG26 1,320.00 P 0.00 0.00 0.00 195.42 -44.10 108 0 0 0
28AUG26 1,330.00 P 0.00 0.00 0.00 204.02 -44.58 108 0 0 0
28AUG26 1,340.00 P 0.00 0.00 0.00 218.38 -39.59 122 0 0 0
28AUG26 1,350.00 P 0.00 0.00 0.00 227.25 -40.15 123 0 0 0
28AUG26 1,360.00 P 0.00 0.00 0.00 236.20 -40.64 123 0 0 0
29SEP26 710.00 P 0.00 0.00 0.00 7.67 -1.57 95 0 157 0
29SEP26 720.00 P 9.50 9.50 9.50 8.55 -1.80 95 1 12 0
29SEP26 730.00 P 0.00 0.00 0.00 9.42 -2.17 95 0 36 0
29SEP26 740.00 P 11.62 11.62 11.62 10.43 -2.39 95 15 40 +15
29SEP26 750.00 P 0.00 0.00 0.00 11.32 -2.73 94 0 29 0
29SEP26 760.00 P 0.00 0.00 0.00 12.52 -2.82 94 0 31 0
29SEP26 770.00 P 0.00 0.00 0.00 13.72 -3.03 94 0 0 0
29SEP26 780.00 P 15.88 15.88 15.88 15.38 -3.30 95 1 45 +1
29SEP26 790.00 P 0.00 0.00 0.00 16.90 -3.19 95 0 8 0
29SEP26 800.00 P 19.00 19.00 17.00 18.60 -3.68 95 8 60 0
29SEP26 810.00 P 0.00 0.00 0.00 20.29 -3.42 95 0 1 0
29SEP26 820.00 P 0.00 0.00 0.00 21.99 -3.67 95 0 1 0
29SEP26 830.00 P 0.00 0.00 0.00 22.98 -5.20 94 0 2 0
29SEP26 840.00 P 0.00 0.00 0.00 24.93 -5.47 94 0 32 0
29SEP26 850.00 P 0.00 0.00 0.00 27.11 -5.96 94 0 21 0
29SEP26 860.00 P 0.00 0.00 0.00 29.29 -6.26 94 0 2 0
29SEP26 870.00 P 0.00 0.00 0.00 31.48 -6.66 94 0 15 0
29SEP26 880.00 P 36.00 36.00 36.00 33.66 -7.04 94 1 100 0
29SEP26 890.00 P 0.00 0.00 0.00 35.97 -8.41 94 0 39 0
29SEP26 900.00 P 0.00 0.00 0.00 38.77 -8.00 94 0 73 0
29SEP26 910.00 P 0.00 0.00 0.00 41.58 -8.82 94 0 35 0
29SEP26 920.00 P 0.00 0.00 0.00 44.39 -8.75 94 0 173 0
29SEP26 930.00 P 42.30 42.30 42.30 47.19 -9.49 94 1 136 +1
29SEP26 940.00 P 0.00 0.00 0.00 50.00 -10.37 93 0 60 0
29SEP26 950.00 P 0.00 0.00 0.00 53.14 -11.88 94 0 69 0
29SEP26 960.00 P 58.00 58.00 58.00 56.65 -11.57 93 2 33 -1
29SEP26 970.00 P 0.00 0.00 0.00 60.15 -13.10 93 0 1 0
29SEP26 980.00 P 63.60 63.60 60.00 63.65 -13.86 93 3 44 -1
29SEP26 990.00 P 0.00 0.00 0.00 67.16 -14.36 93 0 8 0
29SEP26 1,000.00 P 72.60 75.00 70.00 70.66 -15.48 93 3 118 0
29SEP26 1,010.00 P 0.00 0.00 0.00 74.46 -16.43 93 0 2 0
29SEP26 1,020.00 P 0.00 0.00 0.00 78.71 -16.96 93 0 10 0
29SEP26 1,030.00 P 0.00 0.00 0.00 82.96 -17.23 93 0 3 0
29SEP26 1,040.00 P 0.00 0.00 0.00 87.21 -18.05 93 0 1 0
29SEP26 1,050.00 P 0.00 0.00 0.00 91.46 -18.99 93 0 66 0
29SEP26 1,060.00 P 0.00 0.00 0.00 95.71 -20.19 93 0 0 0
29SEP26 1,070.00 P 0.00 0.00 0.00 99.97 -21.25 93 0 7 0
29SEP26 1,080.00 P 110.00 110.00 110.00 104.92 -21.63 93 3 3 0
29SEP26 1,090.00 P 108.20 108.20 108.20 109.94 -21.93 93 6 8 +3
29SEP26 1,100.00 P 122.00 127.00 119.00 114.96 -22.34 92 5 373 +3
29SEP26 1,110.00 P 119.04 119.04 119.04 119.98 -23.45 92 6 10 +6
29SEP26 1,120.00 P 0.00 0.00 0.00 125.64 -23.92 93 0 3 0
29SEP26 1,130.00 P 0.00 0.00 0.00 131.35 -24.35 93 0 3 0
29SEP26 1,140.00 P 0.00 0.00 0.00 137.19 -24.64 94 0 0 0
29SEP26 1,150.00 P 0.00 0.00 0.00 142.21 -25.76 93 0 10 0
29SEP26 1,160.00 P 0.00 0.00 0.00 148.57 -25.54 93 0 3 0
29SEP26 1,170.00 P 0.00 0.00 0.00 153.82 -26.53 93 0 0 0
29SEP26 1,180.00 P 0.00 0.00 0.00 161.69 -25.56 94 0 0 0
29SEP26 1,190.00 P 0.00 0.00 0.00 168.19 -25.97 94 0 6 0
29SEP26 1,200.00 P 190.00 190.00 189.34 174.89 -26.17 95 2 150 0
29SEP26 1,210.00 P 0.00 0.00 0.00 181.76 -26.21 95 0 7 0
29SEP26 1,220.00 P 0.00 0.00 0.00 187.65 -27.23 95 0 0 0
29SEP26 1,230.00 P 0.00 0.00 0.00 193.89 -27.91 95 0 0 0
29SEP26 1,240.00 P 0.00 0.00 0.00 201.28 -27.44 95 0 4 0
29SEP26 1,250.00 P 0.00 0.00 0.00 208.28 -27.83 95 0 1 0
29SEP26 1,260.00 P 0.00 0.00 0.00 215.68 -28.04 96 0 0 0
29SEP26 1,270.00 P 0.00 0.00 0.00 222.86 -28.48 96 0 0 0
29SEP26 1,280.00 P 0.00 0.00 0.00 229.84 -29.11 96 0 0 0
29SEP26 1,290.00 P 0.00 0.00 0.00 237.10 -29.47 97 0 0 0
29SEP26 1,300.00 P 0.00 0.00 0.00 244.95 -29.24 97 0 2 0
29SEP26 1,310.00 P 0.00 0.00 0.00 252.47 -29.35 97 0 0 0
29SEP26 1,320.00 P 0.00 0.00 0.00 264.30 -25.15 100 0 0 0
29SEP26 1,330.00 P 0.00 0.00 0.00 271.92 -25.63 101 0 0 0
29SEP26 1,340.00 P 0.00 0.00 0.00 279.55 -26.24 101 0 0 0
29SEP26 1,350.00 P 0.00 0.00 0.00 287.18 -26.84 101 0 0 0
29SEP26 1,360.00 P 0.00 0.00 0.00 294.81 -27.45 101 0 5 0
29OCT26 710.00 P 0.00 0.00 0.00 18.03 -4.29 89 0 6 0
29OCT26 720.00 P 0.00 0.00 0.00 19.54 -4.56 89 0 17 0
29OCT26 730.00 P 0.00 0.00 0.00 21.93 -3.96 90 0 30 0
29OCT26 740.00 P 0.00 0.00 0.00 23.00 -4.68 89 0 0 0
29OCT26 750.00 P 0.00 0.00 0.00 24.73 -5.20 89 0 1 0
29OCT26 760.00 P 0.00 0.00 0.00 26.46 -5.82 89 0 4 0
29OCT26 770.00 P 0.00 0.00 0.00 28.21 -6.43 89 0 1 0
29OCT26 780.00 P 0.00 0.00 0.00 30.49 -5.61 89 0 0 0
29OCT26 790.00 P 0.00 0.00 0.00 32.77 -5.82 89 0 0 0
29OCT26 800.00 P 0.00 0.00 0.00 35.06 -6.64 88 0 9 0
29OCT26 810.00 P 0.00 0.00 0.00 37.41 -6.51 89 0 0 0
29OCT26 820.00 P 40.00 40.00 40.00 39.81 -7.77 89 6 8 +6
29OCT26 830.00 P 0.00 0.00 0.00 42.35 -7.36 89 0 1 0
29OCT26 840.00 P 0.00 0.00 0.00 45.16 -8.16 89 0 0 0
29OCT26 850.00 P 0.00 0.00 0.00 47.59 -8.06 88 0 2 0
29OCT26 860.00 P 0.00 0.00 0.00 50.93 -9.55 89 0 0 0
29OCT26 870.00 P 0.00 0.00 0.00 53.43 -10.29 88 0 0 0
29OCT26 880.00 P 0.00 0.00 0.00 56.35 -10.49 88 0 103 0
29OCT26 890.00 P 0.00 0.00 0.00 59.59 -11.44 88 0 0 0
29OCT26 900.00 P 0.00 0.00 0.00 63.66 -11.12 89 0 8 0
29OCT26 910.00 P 0.00 0.00 0.00 66.39 -12.42 89 0 17 0
29OCT26 920.00 P 69.88 69.88 69.88 69.44 -12.93 88 4 4 +4
29OCT26 930.00 P 0.00 0.00 0.00 73.95 -12.46 89 0 6 0
29OCT26 940.00 P 0.00 0.00 0.00 77.56 -13.18 89 0 15 0
29OCT26 950.00 P 0.00 0.00 0.00 81.48 -14.35 89 0 3 0
29OCT26 960.00 P 0.00 0.00 0.00 85.59 -14.03 89 0 15 0
29OCT26 970.00 P 0.00 0.00 0.00 89.97 -14.09 89 0 0 0
29OCT26 980.00 P 0.00 0.00 0.00 94.08 -14.30 89 0 1 0
29OCT26 990.00 P 0.00 0.00 0.00 98.46 -14.83 89 0 0 0
29OCT26 1,000.00 P 102.00 102.00 102.00 103.56 -15.82 90 2 88 0
29OCT26 1,010.00 P 0.00 0.00 0.00 110.53 -13.53 91 0 2 0
29OCT26 1,020.00 P 115.00 115.00 115.00 113.37 -16.04 90 2 2 +2
29OCT26 1,030.00 P 0.00 0.00 0.00 118.17 -16.70 90 0 0 0
29OCT26 1,040.00 P 0.00 0.00 0.00 123.29 -17.04 90 0 0 0
29OCT26 1,050.00 P 0.00 0.00 0.00 129.01 -16.79 91 0 0 0
29OCT26 1,060.00 P 0.00 0.00 0.00 131.50 -19.76 90 0 0 0
29OCT26 1,070.00 P 0.00 0.00 0.00 135.80 -20.93 89 0 10 0
29OCT26 1,080.00 P 0.00 0.00 0.00 140.18 -22.02 89 0 12 0
29OCT26 1,090.00 P 0.00 0.00 0.00 145.71 -21.96 89 0 0 0
29OCT26 1,100.00 P 0.00 0.00 0.00 151.32 -22.03 89 0 16 0
29OCT26 1,110.00 P 0.00 0.00 0.00 157.02 -22.59 89 0 1 0
29OCT26 1,120.00 P 173.00 173.00 173.00 162.80 -22.52 89 1 16 +1
29OCT26 1,130.00 P 0.00 0.00 0.00 168.70 -23.23 90 0 15 0
29OCT26 1,140.00 P 0.00 0.00 0.00 175.54 -22.88 90 0 30 0
29OCT26 1,150.00 P 0.00 0.00 0.00 180.78 -23.91 90 0 61 0
29OCT26 1,160.00 P 0.00 0.00 0.00 189.16 -21.80 91 0 30 0
29OCT26 1,170.00 P 0.00 0.00 0.00 196.86 -20.37 92 0 75 0
29OCT26 1,180.00 P 0.00 0.00 0.00 200.53 -22.99 91 0 15 0
29OCT26 1,190.00 P 0.00 0.00 0.00 209.73 -20.30 92 0 15 0
29OCT26 1,200.00 P 0.00 0.00 0.00 216.63 -20.43 93 0 52 0
29OCT26 1,210.00 P 0.00 0.00 0.00 222.91 -21.17 93 0 0 0
29OCT26 1,220.00 P 0.00 0.00 0.00 229.19 -21.92 93 0 1 0
29OCT26 1,230.00 P 0.00 0.00 0.00 235.48 -22.66 93 0 15 0
29OCT26 1,240.00 P 0.00 0.00 0.00 242.41 -22.76 93 0 15 0
29OCT26 1,250.00 P 0.00 0.00 0.00 249.44 -22.77 93 0 0 0
29OCT26 1,260.00 P 0.00 0.00 0.00 256.47 -22.77 93 0 0 0
29OCT26 1,270.00 P 0.00 0.00 0.00 263.50 -22.78 93 0 0 0
29OCT26 1,280.00 P 0.00 0.00 0.00 270.53 -22.81 94 0 1 0
29OCT26 1,290.00 P 0.00 0.00 0.00 277.56 -23.25 94 0 0 0
29OCT26 1,300.00 P 0.00 0.00 0.00 284.60 -23.93 94 0 0 0
29OCT26 1,310.00 P 0.00 0.00 0.00 291.64 -24.61 94 0 0 0
29OCT26 1,320.00 P 0.00 0.00 0.00 298.68 -25.29 94 0 0 0
29OCT26 1,330.00 P 0.00 0.00 0.00 305.74 -25.95 94 0 0 0
29OCT26 1,340.00 P 0.00 0.00 0.00 313.35 -26.07 94 0 0 0
29OCT26 1,350.00 P 0.00 0.00 0.00 321.07 -26.07 95 0 0 0
29OCT26 1,360.00 P 0.00 0.00 0.00 328.80 -26.08 95 0 0 0
27NOV26 710.00 P 0.00 0.00 0.00 32.04 -5.07 89 0 4 0
27NOV26 720.00 P 0.00 0.00 0.00 34.34 -5.23 89 0 19 0
27NOV26 730.00 P 37.25 37.25 37.25 36.30 -5.73 89 1 1 0
27NOV26 740.00 P 0.00 0.00 0.00 39.17 -5.31 89 0 16 0
27NOV26 750.00 P 0.00 0.00 0.00 41.30 -5.65 89 0 2 0
27NOV26 760.00 P 0.00 0.00 0.00 44.02 -5.69 89 0 0 0
27NOV26 770.00 P 44.85 44.85 44.85 46.88 -5.95 90 1 15 0
27NOV26 780.00 P 0.00 0.00 0.00 49.06 -6.90 89 0 15 0
27NOV26 790.00 P 0.00 0.00 0.00 51.76 -7.32 89 0 12 0
27NOV26 800.00 P 0.00 0.00 0.00 55.17 -7.04 90 0 15 0
27NOV26 810.00 P 0.00 0.00 0.00 57.71 -6.67 89 0 0 0
27NOV26 820.00 P 0.00 0.00 0.00 60.70 -6.79 89 0 3 0
27NOV26 830.00 P 0.00 0.00 0.00 64.31 -6.68 89 0 7 0
27NOV26 840.00 P 0.00 0.00 0.00 67.57 -8.40 89 0 0 0
27NOV26 850.00 P 0.00 0.00 0.00 70.73 -8.00 89 0 15 0
27NOV26 860.00 P 0.00 0.00 0.00 74.25 -8.05 90 0 1 0
27NOV26 870.00 P 0.00 0.00 0.00 77.96 -8.06 90 0 4 0
27NOV26 880.00 P 0.00 0.00 0.00 81.89 -8.40 90 0 0 0
27NOV26 890.00 P 0.00 0.00 0.00 85.48 -9.68 89 0 0 0
27NOV26 900.00 P 0.00 0.00 0.00 91.51 -6.89 91 0 16 0
27NOV26 910.00 P 0.00 0.00 0.00 93.82 -9.30 90 0 0 0
27NOV26 920.00 P 0.00 0.00 0.00 97.41 -11.35 90 0 0 0
27NOV26 930.00 P 0.00 0.00 0.00 102.08 -12.39 90 0 0 0
27NOV26 940.00 P 0.00 0.00 0.00 106.07 -12.22 90 0 0 0
27NOV26 950.00 P 0.00 0.00 0.00 110.78 -13.29 90 0 0 0
27NOV26 960.00 P 0.00 0.00 0.00 115.46 -13.48 90 0 0 0
27NOV26 970.00 P 0.00 0.00 0.00 119.87 -13.04 90 0 0 0
27NOV26 980.00 P 0.00 0.00 0.00 124.63 -13.43 90 0 1 0
27NOV26 990.00 P 0.00 0.00 0.00 129.42 -14.48 90 0 0 0
27NOV26 1,000.00 P 0.00 0.00 0.00 134.81 -12.50 91 0 10 0
27NOV26 1,010.00 P 0.00 0.00 0.00 139.75 -14.58 91 0 0 0
27NOV26 1,020.00 P 0.00 0.00 0.00 144.42 -15.50 91 0 0 0
27NOV26 1,030.00 P 0.00 0.00 0.00 149.37 -16.15 91 0 0 0
27NOV26 1,040.00 P 0.00 0.00 0.00 155.00 -16.12 91 0 0 0
27NOV26 1,050.00 P 0.00 0.00 0.00 160.83 -15.89 91 0 15 0
27NOV26 1,060.00 P 0.00 0.00 0.00 163.48 -18.85 90 0 9 0
27NOV26 1,070.00 P 0.00 0.00 0.00 167.82 -20.11 90 0 0 0
27NOV26 1,080.00 P 0.00 0.00 0.00 173.42 -20.12 90 0 2 0
27NOV26 1,090.00 P 0.00 0.00 0.00 179.16 -20.00 90 0 0 0
27NOV26 1,100.00 P 0.00 0.00 0.00 185.02 -19.96 90 0 0 0
27NOV26 1,110.00 P 0.00 0.00 0.00 190.91 -20.47 90 0 0 0
27NOV26 1,120.00 P 0.00 0.00 0.00 196.91 -20.01 90 0 16 0
27NOV26 1,130.00 P 0.00 0.00 0.00 202.99 -21.18 91 0 0 0
27NOV26 1,140.00 P 0.00 0.00 0.00 209.95 -20.62 91 0 16 0
27NOV26 1,150.00 P 0.00 0.00 0.00 216.04 -20.93 91 0 16 0
27NOV26 1,160.00 P 0.00 0.00 0.00 221.66 -21.71 91 0 15 0
27NOV26 1,170.00 P 0.00 0.00 0.00 231.16 -18.62 92 0 15 0
27NOV26 1,180.00 P 0.00 0.00 0.00 237.63 -18.56 93 0 15 0
27NOV26 1,190.00 P 0.00 0.00 0.00 244.18 -18.42 93 0 0 0
27NOV26 1,200.00 P 0.00 0.00 0.00 251.41 -17.62 93 0 25 0
27NOV26 1,210.00 P 0.00 0.00 0.00 257.82 -18.01 93 0 0 0
27NOV26 1,220.00 P 0.00 0.00 0.00 264.24 -18.74 93 0 1 0
27NOV26 1,230.00 P 0.00 0.00 0.00 270.65 -19.47 93 0 0 0
27NOV26 1,240.00 P 0.00 0.00 0.00 277.08 -20.19 93 0 6 0
27NOV26 1,250.00 P 0.00 0.00 0.00 283.52 -20.90 93 0 6 0
27NOV26 1,260.00 P 0.00 0.00 0.00 290.64 -20.94 94 0 0 0
27NOV26 1,270.00 P 0.00 0.00 0.00 297.79 -20.94 94 0 0 0
27NOV26 1,280.00 P 0.00 0.00 0.00 304.94 -20.95 94 0 0 0
27NOV26 1,290.00 P 0.00 0.00 0.00 312.10 -20.95 94 0 0 0
27NOV26 1,300.00 P 0.00 0.00 0.00 319.25 -20.96 94 0 0 0
27NOV26 1,310.00 P 0.00 0.00 0.00 326.41 -20.97 94 0 0 0
27NOV26 1,320.00 P 0.00 0.00 0.00 333.57 -21.00 94 0 0 0
27NOV26 1,330.00 P 0.00 0.00 0.00 340.73 -21.49 94 0 0 0
27NOV26 1,340.00 P 0.00 0.00 0.00 347.90 -22.15 94 0 0 0
27NOV26 1,350.00 P 0.00 0.00 0.00 355.07 -22.80 94 0 0 0
27NOV26 1,360.00 P 0.00 0.00 0.00 362.25 -23.45 94 0 0 0
30DEC26 710.00 P 0.00 0.00 0.00 44.22 -6.68 87 0 113 0
30DEC26 720.00 P 0.00 0.00 0.00 47.33 -7.85 87 0 1 0
30DEC26 730.00 P 0.00 0.00 0.00 49.15 -9.26 87 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 52.73 -8.91 87 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 54.91 -9.97 87 0 2 0
30DEC26 760.00 P 0.00 0.00 0.00 58.52 -9.59 87 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 61.10 -10.25 87 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 64.46 -10.13 87 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 67.68 -10.15 87 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 71.10 -10.31 87 0 11 0
30DEC26 810.00 P 0.00 0.00 0.00 74.79 -10.60 87 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 78.32 -11.05 87 0 1 0
30DEC26 830.00 P 0.00 0.00 0.00 81.93 -8.61 88 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 85.12 -9.28 87 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 89.83 -11.47 88 0 1 0
30DEC26 860.00 P 0.00 0.00 0.00 90.94 -14.35 86 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 94.79 -14.48 86 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 98.81 -11.06 86 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 105.05 -10.69 87 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 109.31 -9.92 87 0 3 0
30DEC26 910.00 P 0.00 0.00 0.00 114.58 -10.53 88 0 1 0
30DEC26 920.00 P 0.00 0.00 0.00 115.89 -12.67 87 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 120.38 -12.92 87 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 124.97 -13.23 87 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 132.29 -10.65 88 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 134.63 -14.39 87 0 1 0
30DEC26 970.00 P 0.00 0.00 0.00 142.78 -11.42 88 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 147.12 -14.25 88 0 9 0
30DEC26 990.00 P 0.00 0.00 0.00 149.24 -14.10 87 0 2 0
30DEC26 1,000.00 P 0.00 0.00 0.00 158.07 -10.46 89 0 6 0
30DEC26 1,010.00 P 0.00 0.00 0.00 162.75 -16.19 89 0 0 0
30DEC26 1,020.00 P 0.00 0.00 0.00 168.69 -14.74 89 0 0 0
30DEC26 1,030.00 P 0.00 0.00 0.00 173.24 -16.13 89 0 1 0
30DEC26 1,040.00 P 0.00 0.00 0.00 176.02 -19.31 88 0 0 0
30DEC26 1,050.00 P 0.00 0.00 0.00 184.12 -17.26 89 0 0 0
30DEC26 1,060.00 P 0.00 0.00 0.00 188.39 -19.11 88 0 0 0
30DEC26 1,070.00 P 0.00 0.00 0.00 193.73 -19.98 88 0 0 0
30DEC26 1,080.00 P 200.00 200.00 200.00 198.31 -21.65 88 1 20 -1
30DEC26 1,090.00 P 0.00 0.00 0.00 204.28 -22.06 88 0 1 0
30DEC26 1,100.00 P 0.00 0.00 0.00 210.33 -22.28 88 0 10 0
30DEC26 1,110.00 P 0.00 0.00 0.00 216.45 -21.76 88 0 0 0
30DEC26 1,120.00 P 0.00 0.00 0.00 222.65 -21.63 89 0 1 0
30DEC26 1,130.00 P 0.00 0.00 0.00 228.91 -23.11 89 0 0 0
30DEC26 1,140.00 P 0.00 0.00 0.00 235.22 -20.46 89 0 0 0
30DEC26 1,150.00 P 0.00 0.00 0.00 241.66 -20.15 89 0 0 0
30DEC26 1,160.00 P 0.00 0.00 0.00 248.13 -19.91 89 0 130 0
30DEC26 1,170.00 P 0.00 0.00 0.00 254.13 -20.09 89 0 130 0
30DEC26 1,180.00 P 0.00 0.00 0.00 261.76 -23.15 90 0 0 0
30DEC26 1,190.00 P 0.00 0.00 0.00 268.99 -22.83 90 0 0 0
30DEC26 1,200.00 P 0.00 0.00 0.00 276.90 -22.08 91 0 32 0
30DEC26 1,210.00 P 0.00 0.00 0.00 283.71 -21.81 91 0 0 0
30DEC26 1,220.00 P 0.00 0.00 0.00 290.21 -19.11 91 0 6 0
30DEC26 1,230.00 P 0.00 0.00 0.00 296.72 -22.48 91 0 0 0
30DEC26 1,240.00 P 0.00 0.00 0.00 303.24 -23.22 91 0 0 0
30DEC26 1,250.00 P 0.00 0.00 0.00 309.76 -20.26 91 0 0 0
30DEC26 1,260.00 P 0.00 0.00 0.00 316.29 -24.67 91 0 0 0
30DEC26 1,270.00 P 0.00 0.00 0.00 323.16 -25.05 91 0 30 0
30DEC26 1,280.00 P 0.00 0.00 0.00 330.40 -25.07 91 0 0 0
30DEC26 1,290.00 P 0.00 0.00 0.00 337.64 -25.09 91 0 0 0
30DEC26 1,300.00 P 0.00 0.00 0.00 344.87 -25.12 91 0 0 0
30DEC26 1,310.00 P 0.00 0.00 0.00 352.11 -25.15 91 0 0 0
30DEC26 1,320.00 P 0.00 0.00 0.00 359.35 -25.18 91 0 0 0
30DEC26 1,330.00 P 0.00 0.00 0.00 366.60 -25.20 92 0 0 0
30DEC26 1,340.00 P 0.00 0.00 0.00 373.85 -25.23 92 0 0 0
30DEC26 1,350.00 P 0.00 0.00 0.00 381.10 -25.27 92 0 0 0
30DEC26 1,360.00 P 0.00 0.00 0.00 388.35 -25.34 92 0 1 0
30MAR27 710.00 P 0.00 0.00 0.00 75.10 -6.96 84 0 76 0
30MAR27 720.00 P 0.00 0.00 0.00 78.44 -7.04 84 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 83.35 -5.55 84 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 85.38 -7.03 84 0 15 0
30MAR27 750.00 P 0.00 0.00 0.00 90.20 -6.37 84 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 93.63 -7.10 84 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 97.37 -7.52 84 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 101.54 -7.52 84 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 105.70 -7.52 84 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 109.87 -7.52 84 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 114.04 -7.52 84 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 118.21 -7.53 84 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 122.38 -7.54 84 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 126.56 -7.56 84 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 130.73 -8.10 84 0 0 0
30MAR27 860.00 P 0.00 0.00 0.00 134.92 -8.86 84 0 0 0
30MAR27 870.00 P 0.00 0.00 0.00 139.12 -9.60 84 0 0 0
30MAR27 880.00 P 0.00 0.00 0.00 143.77 -9.90 84 0 15 0
30MAR27 890.00 P 0.00 0.00 0.00 147.82 -10.80 84 0 3 0
30MAR27 900.00 P 0.00 0.00 0.00 152.60 -13.56 84 0 131 0
30MAR27 910.00 P 0.00 0.00 0.00 157.46 -13.88 84 0 145 0
30MAR27 920.00 P 0.00 0.00 0.00 163.58 -9.91 84 0 15 0
30MAR27 930.00 P 0.00 0.00 0.00 167.40 -15.51 84 0 160 0
30MAR27 940.00 P 0.00 0.00 0.00 172.48 -14.83 84 0 145 0
30MAR27 950.00 P 0.00 0.00 0.00 179.40 -13.38 85 0 15 0
30MAR27 960.00 P 0.00 0.00 0.00 182.87 -10.52 84 0 2 0
30MAR27 970.00 P 0.00 0.00 0.00 188.16 -10.82 84 0 0 0
30MAR27 980.00 P 0.00 0.00 0.00 195.27 -14.39 85 0 0 0
30MAR27 990.00 P 0.00 0.00 0.00 200.01 -15.39 85 0 0 0
30MAR27 1,000.00 P 0.00 0.00 0.00 204.47 -16.80 85 0 5 0
30MAR27 1,010.00 P 0.00 0.00 0.00 213.00 -8.92 85 0 0 0
30MAR27 1,020.00 P 0.00 0.00 0.00 215.71 -18.28 85 0 0 0
30MAR27 1,030.00 P 0.00 0.00 0.00 221.42 -18.59 84 0 15 0
30MAR27 1,040.00 P 0.00 0.00 0.00 229.47 -16.85 85 0 287 0
30MAR27 1,050.00 P 0.00 0.00 0.00 235.29 -16.95 85 0 272 0
30MAR27 1,060.00 P 0.00 0.00 0.00 238.99 -19.18 85 0 86 0
30MAR27 1,070.00 P 0.00 0.00 0.00 245.44 -18.66 85 0 86 0
30MAR27 1,080.00 P 0.00 0.00 0.00 251.75 -18.29 85 0 16 0
30MAR27 1,090.00 P 0.00 0.00 0.00 257.96 -18.03 85 0 0 0
30MAR27 1,100.00 P 0.00 0.00 0.00 264.22 -17.93 85 0 15 0
30MAR27 1,110.00 P 0.00 0.00 0.00 270.53 -18.31 85 0 15 0
30MAR27 1,120.00 P 0.00 0.00 0.00 276.91 -18.61 86 0 15 0
30MAR27 1,130.00 P 0.00 0.00 0.00 283.32 -18.89 86 0 15 0
30MAR27 1,140.00 P 0.00 0.00 0.00 289.81 -19.08 86 0 15 0
30MAR27 1,150.00 P 0.00 0.00 0.00 296.36 -18.80 86 0 0 0
30MAR27 1,160.00 P 0.00 0.00 0.00 302.98 -16.47 86 0 15 0
30MAR27 1,170.00 P 0.00 0.00 0.00 308.25 -20.72 86 0 15 0
30MAR27 1,180.00 P 0.00 0.00 0.00 315.91 -17.47 86 0 15 0
30MAR27 1,190.00 P 0.00 0.00 0.00 321.86 -20.51 86 0 0 0
30MAR27 1,200.00 P 0.00 0.00 0.00 328.36 -20.72 86 0 75 0
30MAR27 1,210.00 P 0.00 0.00 0.00 336.79 -17.52 86 0 12 0
30MAR27 1,220.00 P 0.00 0.00 0.00 342.03 -20.48 86 0 0 0
30MAR27 1,230.00 P 0.00 0.00 0.00 348.93 -19.91 86 0 6 0
30MAR27 1,240.00 P 0.00 0.00 0.00 355.90 -20.07 86 0 0 0
30MAR27 1,250.00 P 0.00 0.00 0.00 362.91 -19.82 86 0 0 0
30MAR27 1,260.00 P 0.00 0.00 0.00 369.99 -20.02 86 0 0 0
30MAR27 1,270.00 P 0.00 0.00 0.00 377.07 -20.35 87 0 0 0
30MAR27 1,280.00 P 0.00 0.00 0.00 384.23 -20.59 87 0 0 0
30MAR27 1,290.00 P 0.00 0.00 0.00 393.21 -19.03 87 0 30 0
30MAR27 1,300.00 P 0.00 0.00 0.00 398.65 -21.00 87 0 0 0
30MAR27 1,310.00 P 0.00 0.00 0.00 405.95 -20.13 87 0 0 0
30MAR27 1,320.00 P 0.00 0.00 0.00 413.25 -21.23 87 0 0 0
30MAR27 1,330.00 P 0.00 0.00 0.00 422.39 -19.51 88 0 0 0
30MAR27 1,340.00 P 0.00 0.00 0.00 429.80 -19.53 88 0 0 0
30MAR27 1,350.00 P 0.00 0.00 0.00 435.46 -21.29 87 0 0 0
30MAR27 1,360.00 P 0.00 0.00 0.00 442.90 -21.28 87 0 0 0
29JUN27 710.00 P 0.00 0.00 0.00 99.49 -4.92 81 0 15 0
29JUN27 720.00 P 0.00 0.00 0.00 103.06 -5.64 81 0 0 0
29JUN27 730.00 P 0.00 0.00 0.00 107.15 -5.84 81 0 0 0
29JUN27 740.00 P 0.00 0.00 0.00 111.45 -5.84 81 0 0 0
29JUN27 750.00 P 0.00 0.00 0.00 115.76 -5.82 81 0 0 0
29JUN27 760.00 P 0.00 0.00 0.00 120.06 -5.82 81 0 0 0
29JUN27 770.00 P 0.00 0.00 0.00 124.37 -5.81 81 0 13 0
29JUN27 780.00 P 0.00 0.00 0.00 128.68 -5.81 81 0 0 0
29JUN27 790.00 P 0.00 0.00 0.00 132.99 -5.81 81 0 0 0
29JUN27 800.00 P 0.00 0.00 0.00 137.31 -5.81 81 0 0 0
29JUN27 810.00 P 0.00 0.00 0.00 141.62 -5.84 81 0 0 0
29JUN27 820.00 P 0.00 0.00 0.00 145.95 -6.40 81 0 0 0
29JUN27 830.00 P 0.00 0.00 0.00 150.28 -7.14 81 0 0 0
29JUN27 840.00 P 0.00 0.00 0.00 157.25 -5.25 82 0 0 0
29JUN27 850.00 P 0.00 0.00 0.00 161.66 -5.92 82 0 0 0
29JUN27 860.00 P 0.00 0.00 0.00 164.73 -7.93 81 0 0 0
29JUN27 870.00 P 0.00 0.00 0.00 169.82 -7.92 81 0 15 0
29JUN27 880.00 P 0.00 0.00 0.00 174.91 -7.91 81 0 21 0
29JUN27 890.00 P 0.00 0.00 0.00 180.01 -7.90 81 0 14 0
29JUN27 900.00 P 0.00 0.00 0.00 185.10 -7.91 81 0 14 0
29JUN27 910.00 P 0.00 0.00 0.00 190.20 -7.90 81 0 0 0
29JUN27 920.00 P 0.00 0.00 0.00 195.30 -7.91 81 0 0 0
29JUN27 930.00 P 0.00 0.00 0.00 200.40 -7.92 81 0 14 0
29JUN27 940.00 P 0.00 0.00 0.00 205.51 -7.94 81 0 0 0
29JUN27 950.00 P 0.00 0.00 0.00 210.63 -8.38 81 0 15 0
29JUN27 960.00 P 0.00 0.00 0.00 215.75 -9.11 81 0 0 0
29JUN27 970.00 P 0.00 0.00 0.00 220.88 -9.84 81 0 0 0
29JUN27 980.00 P 0.00 0.00 0.00 226.15 -10.43 81 0 0 0
29JUN27 990.00 P 0.00 0.00 0.00 232.02 -10.42 81 0 0 0
29JUN27 1,000.00 P 0.00 0.00 0.00 237.89 -10.41 81 0 0 0
29JUN27 1,010.00 P 0.00 0.00 0.00 243.76 -10.41 81 0 0 0
29JUN27 1,020.00 P 0.00 0.00 0.00 249.63 -18.21 81 0 0 0
29JUN27 1,030.00 P 0.00 0.00 0.00 255.50 -18.39 81 0 0 0
29JUN27 1,040.00 P 0.00 0.00 0.00 261.38 -18.56 81 0 0 0
29JUN27 1,050.00 P 0.00 0.00 0.00 267.26 -18.74 81 0 0 0
29JUN27 1,060.00 P 0.00 0.00 0.00 273.14 -18.92 81 0 1 0
29JUN27 1,070.00 P 0.00 0.00 0.00 284.85 -13.28 83 0 0 0
29JUN27 1,080.00 P 0.00 0.00 0.00 290.88 -13.33 83 0 0 0
29JUN27 1,090.00 P 0.00 0.00 0.00 297.15 -13.15 83 0 0 0
29JUN27 1,100.00 P 0.00 0.00 0.00 303.46 -13.15 83 0 2 0
29JUN27 1,110.00 P 0.00 0.00 0.00 309.89 -13.52 83 0 0 0
29JUN27 1,120.00 P 0.00 0.00 0.00 316.32 -13.89 83 0 0 0
29JUN27 1,130.00 P 0.00 0.00 0.00 322.81 -14.21 83 0 0 0
29JUN27 1,140.00 P 0.00 0.00 0.00 329.40 -14.42 83 0 0 0
29JUN27 1,150.00 P 0.00 0.00 0.00 336.01 -7.82 83 0 0 0
29JUN27 1,160.00 P 0.00 0.00 0.00 342.63 -4.40 83 0 0 0
29JUN27 1,170.00 P 0.00 0.00 0.00 347.55 -6.09 83 0 0 0
29JUN27 1,180.00 P 0.00 0.00 0.00 354.27 -5.99 83 0 0 0
29JUN27 1,190.00 P 0.00 0.00 0.00 362.36 -4.52 83 0 0 0
29JUN27 1,200.00 P 0.00 0.00 0.00 362.37 -11.14 82 0 20 0
29JUN27 1,210.00 P 0.00 0.00 0.00 366.85 -13.29 81 0 0 0
29JUN27 1,220.00 P 0.00 0.00 0.00 373.48 -13.29 81 0 0 0
29JUN27 1,230.00 P 0.00 0.00 0.00 380.11 -13.30 81 0 0 0
29JUN27 1,240.00 P 0.00 0.00 0.00 386.74 -13.32 81 0 0 0
29JUN27 1,250.00 P 0.00 0.00 0.00 393.38 -13.33 81 0 0 0
29JUN27 1,260.00 P 0.00 0.00 0.00 400.02 -13.36 81 0 0 0
29JUN27 1,270.00 P 0.00 0.00 0.00 406.67 -13.39 81 0 0 0
29JUN27 1,280.00 P 0.00 0.00 0.00 413.32 -13.74 81 0 0 0
29JUN27 1,290.00 P 0.00 0.00 0.00 419.98 -14.37 81 0 0 0
29JUN27 1,300.00 P 0.00 0.00 0.00 426.65 -15.00 81 0 0 0
29JUN27 1,310.00 P 0.00 0.00 0.00 433.33 -15.61 81 0 0 0
29JUN27 1,320.00 P 0.00 0.00 0.00 440.02 -16.22 81 0 0 0
29JUN27 1,330.00 P 0.00 0.00 0.00 447.09 -16.45 81 0 0 0
29JUN27 1,340.00 P 0.00 0.00 0.00 454.39 -16.45 81 0 0 0
29JUN27 1,350.00 P 0.00 0.00 0.00 461.69 -16.45 81 0 0 0
29JUN27 1,360.00 P 0.00 0.00 0.00 469.00 -16.45 81 0 0 0
TOTAL PUT 1,151 11,834 -96
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$ 38.560
21AUG26 24.50 C 0.00 0.00 0.00 14.06 +1.73 0 0 0 0
21AUG26 25.00 C 0.00 0.00 0.00 13.56 +1.73 0 0 0 0
21AUG26 25.50 C 0.00 0.00 0.00 13.06 +1.73 0 0 0 0
21AUG26 26.00 C 0.00 0.00 0.00 12.56 +1.73 0 0 0 0
21AUG26 26.50 C 0.00 0.00 0.00 12.06 +1.73 0 0 0 0
21AUG26 27.00 C 0.00 0.00 0.00 11.56 +1.73 0 0 0 0
21AUG26 27.50 C 0.00 0.00 0.00 11.06 +1.73 0 0 0 0
21AUG26 28.00 C 0.00 0.00 0.00 10.56 +1.73 0 0 0 0
21AUG26 28.50 C 0.00 0.00 0.00 10.06 +1.73 0 0 0 0
21AUG26 29.00 C 0.00 0.00 0.00 9.56 +1.73 0 0 0 0
21AUG26 29.50 C 0.00 0.00 0.00 9.06 +1.73 0 0 0 0
21AUG26 30.00 C 0.00 0.00 0.00 8.56 +1.73 0 0 0 0
21AUG26 30.50 C 0.00 0.00 0.00 8.06 +1.73 0 0 0 0
21AUG26 31.00 C 0.00 0.00 0.00 7.56 +1.73 0 0 0 0
21AUG26 31.50 C 0.00 0.00 0.00 7.06 +1.73 0 0 0 0
21AUG26 32.00 C 0.00 0.00 0.00 6.56 +1.73 0 0 0 0
21AUG26 32.50 C 0.00 0.00 0.00 6.06 +1.73 0 0 0 0
21AUG26 33.00 C 0.00 0.00 0.00 5.56 +1.72 0 0 0 0
21AUG26 33.50 C 0.00 0.00 0.00 5.06 +1.72 0 0 0 0
21AUG26 34.00 C 4.31 4.31 4.31 4.56 +1.71 0 10 0 -16
21AUG26 34.50 C 0.00 0.00 0.00 4.06 +1.71 0 0 0 -15
21AUG26 35.00 C 0.00 0.00 0.00 3.56 +1.70 0 0 0 -69
21AUG26 35.50 C 1.83 2.31 1.83 3.06 +1.65 0 12 0 -215
21AUG26 36.00 C 1.84 2.58 1.80 2.56 +1.57 0 27 0 -73
21AUG26 36.50 C 1.17 1.84 1.17 2.06 +1.40 0 16 0 -107
21AUG26 37.00 C 0.76 1.52 0.45 1.56 +1.14 0 47 0 -76
21AUG26 37.50 C 0.26 0.53 0.26 1.06 +0.83 0 20 0 -82
21AUG26 38.00 C 0.16 0.32 0.10 0.56 +0.43 0 113 0 -106
21AUG26 38.50 C 0.10 0.16 0.02 0.06 0.00 0 144 0 -57
21AUG26 39.00 C 0.04 0.07 0.04 0.00 -0.03 0 64 83 +64
21AUG26 39.50 C 0.00 0.00 0.00 0.00 -0.02 0 0 46 0
21AUG26 40.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
21AUG26 40.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 41.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
21AUG26 41.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 42.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
21AUG26 42.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
21AUG26 43.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
21AUG26 43.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 44.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 44.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 45.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 45.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 46.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 46.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 47.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 47.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 27.07 +1.60 294 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 26.57 +1.60 281 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 26.07 +1.60 270 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 25.57 +1.60 259 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 25.07 +1.69 248 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 24.57 +1.60 237 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 24.07 +1.60 226 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 23.57 +1.60 216 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 23.07 +1.69 205 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 22.57 +1.60 195 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 22.07 +1.69 184 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 21.57 +1.60 172 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 21.07 +1.64 155 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 20.57 +1.63 0 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 20.07 +1.71 0 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 19.57 +1.63 0 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 19.07 +1.71 0 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 18.57 +1.60 0 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 17.57 +1.71 0 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 16.57 +1.64 0 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 15.57 +1.59 0 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 14.57 +1.54 0 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 13.57 +1.71 0 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 12.57 +1.69 0 0 42 0
28AUG26 27.00 C 11.50 11.50 11.50 11.58 +1.69 96 1 266 0
28AUG26 28.00 C 0.00 0.00 0.00 10.58 +1.75 86 0 404 0
28AUG26 29.00 C 0.00 0.00 0.00 9.58 +1.75 76 0 367 0
28AUG26 30.00 C 0.00 0.00 0.00 8.58 +1.59 66 0 687 0
28AUG26 31.00 C 0.00 0.00 0.00 7.58 +1.73 57 0 374 0
28AUG26 32.00 C 6.16 6.18 6.16 6.77 +1.94 99 12 168 -10
28AUG26 33.00 C 5.50 5.50 5.50 5.60 +1.72 55 1 602 0
28AUG26 34.00 C 3.51 4.53 3.51 4.58 +1.58 31 10 940 +7
28AUG26 35.00 C 2.89 3.60 2.71 3.60 +1.32 36 85 639 -49
28AUG26 36.00 C 2.08 2.70 2.00 2.85 +1.25 54 195 1,693 -128
28AUG26 37.00 C 1.41 1.93 1.41 2.02 +0.96 50 52 1,012 +16
28AUG26 38.00 C 0.80 1.35 0.80 1.40 +0.74 51 172 772 -24
28AUG26 39.00 C 0.71 0.93 0.60 0.93 +0.54 52 179 801 -31
28AUG26 40.00 C 0.36 0.58 0.36 0.57 +0.35 52 145 1,241 +51
28AUG26 41.00 C 0.22 0.35 0.20 0.35 +0.24 54 115 1,519 +37
28AUG26 42.00 C 0.16 0.20 0.12 0.19 +0.13 53 72 3,405 +45
28AUG26 43.00 C 0.09 0.09 0.09 0.10 +0.07 54 1 871 0
28AUG26 44.00 C 0.06 0.06 0.05 0.05 +0.03 54 19 553 +15
28AUG26 45.00 C 0.00 0.00 0.00 0.03 +0.02 56 0 397 0
28AUG26 46.00 C 0.00 0.00 0.00 0.01 0.00 54 0 171 0
28AUG26 47.00 C 0.00 0.00 0.00 0.01 0.00 59 0 216 0
28AUG26 48.00 C 0.00 0.00 0.00 0.01 0.00 65 0 210 0
28AUG26 49.00 C 0.00 0.00 0.00 0.01 0.00 70 0 70 0
28AUG26 50.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 0.01 0.00 87 0 75 0
28AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 156 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 0.00 172 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 186 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 193 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 199 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 206 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 212 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 218 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 224 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 27.10 +1.54 126 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 26.57 +1.52 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 26.07 +1.51 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 25.60 +1.53 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 25.10 +1.53 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 24.60 +1.54 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 24.10 +1.53 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 23.57 +1.60 0 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 23.11 +1.53 88 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 22.58 +1.51 0 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 22.11 +1.53 0 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 21.61 +1.53 0 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 21.11 +1.54 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 20.62 +1.55 80 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 20.12 +1.53 74 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 19.59 +1.51 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 19.09 +1.53 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 18.62 +1.65 0 0 9 0
29SEP26 21.00 C 0.00 0.00 0.00 17.63 +1.69 66 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 16.60 +1.49 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 15.60 +1.50 0 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 14.61 +1.49 0 0 86 0
29SEP26 25.00 C 0.00 0.00 0.00 13.63 +1.49 0 0 31 0
29SEP26 26.00 C 0.00 0.00 0.00 12.65 +1.56 47 0 90 0
29SEP26 27.00 C 0.00 0.00 0.00 11.60 +1.59 0 0 1,261 0
29SEP26 28.00 C 0.00 0.00 0.00 10.69 +1.53 49 0 359 0
29SEP26 29.00 C 0.00 0.00 0.00 9.72 +1.48 48 0 321 0
29SEP26 30.00 C 0.00 0.00 0.00 8.64 +1.50 0 0 1,001 0
29SEP26 31.00 C 0.00 0.00 0.00 7.62 +1.45 0 0 505 0
29SEP26 32.00 C 5.78 5.78 5.78 7.01 +1.58 50 15 527 +6
29SEP26 33.00 C 0.00 0.00 0.00 6.06 +1.41 45 0 642 0
29SEP26 34.00 C 0.00 0.00 0.00 5.26 +1.43 46 0 655 0
29SEP26 35.00 C 3.65 4.35 3.65 4.47 +1.25 45 82 1,215 -1
29SEP26 36.00 C 3.20 3.44 3.20 3.81 +1.06 45 3 907 -1
29SEP26 37.00 C 2.66 3.12 2.49 3.35 +1.06 49 332 1,284 +103
29SEP26 38.00 C 2.18 2.34 2.11 2.73 +0.84 47 32 645 +5
29SEP26 39.00 C 1.78 2.25 1.78 2.25 +0.73 47 107 337 -42
29SEP26 40.00 C 1.72 1.91 1.55 1.91 +0.71 49 78 556 +26
29SEP26 41.00 C 1.19 1.50 1.19 1.54 +0.59 48 27 763 +22
29SEP26 42.00 C 1.05 1.28 1.05 1.26 +0.52 49 9 243 +4
29SEP26 43.00 C 0.86 1.05 0.86 1.00 +0.43 49 72 1,020 -9
29SEP26 44.00 C 0.69 0.78 0.69 0.79 +0.36 49 59 622 +5
29SEP26 45.00 C 0.58 0.70 0.58 0.62 +0.29 49 21 635 -3
29SEP26 46.00 C 0.00 0.00 0.00 0.48 +0.23 49 0 1,669 0
29SEP26 47.00 C 0.00 0.00 0.00 0.37 +0.19 49 0 346 0
29SEP26 48.00 C 0.31 0.39 0.31 0.28 +0.14 48 12 346 +12
29SEP26 49.00 C 0.23 0.28 0.23 0.21 +0.11 48 7 243 +5
29SEP26 50.00 C 0.00 0.00 0.00 0.16 +0.09 48 0 626 0
29SEP26 52.50 C 0.13 0.15 0.13 0.08 +0.04 49 23 102 -1
29SEP26 55.00 C 0.00 0.00 0.00 0.04 +0.02 49 0 197 0
29SEP26 57.50 C 0.06 0.07 0.05 0.02 +0.01 50 24 76 +15
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 50 0 159 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 54 0 233 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 58 0 150 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 62 0 100 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 65 0 100 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 72 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 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 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 27.12 +1.53 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 26.63 +1.53 91 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 26.07 +1.47 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 25.60 +1.53 0 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 25.10 +1.49 0 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 24.60 +1.49 0 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 24.10 +1.48 0 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 23.64 +1.51 0 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 23.11 +1.49 0 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 22.58 +1.46 0 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 22.15 +1.52 0 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 21.65 +1.52 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 21.11 +1.46 0 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 20.66 +1.53 52 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 20.16 +1.53 0 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 19.59 +1.45 0 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 19.17 +1.61 52 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 18.67 +1.52 0 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 17.68 +1.51 49 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 16.69 +1.49 49 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 15.70 +1.49 48 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 14.71 +1.47 46 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 13.73 +1.46 46 0 15 0
29OCT26 26.00 C 0.00 0.00 0.00 12.77 +1.45 47 0 90 0
29OCT26 27.00 C 0.00 0.00 0.00 11.81 +1.43 47 0 105 0
29OCT26 28.00 C 0.00 0.00 0.00 10.87 +1.44 46 0 160 0
29OCT26 29.00 C 0.00 0.00 0.00 9.72 +1.23 0 0 143 0
29OCT26 30.00 C 0.00 0.00 0.00 8.80 +1.11 33 0 139 0
29OCT26 31.00 C 0.00 0.00 0.00 7.98 +1.11 38 0 79 0
29OCT26 32.00 C 0.00 0.00 0.00 7.24 +1.32 42 0 128 0
29OCT26 33.00 C 0.00 0.00 0.00 6.44 +1.22 42 0 821 0
29OCT26 34.00 C 0.00 0.00 0.00 5.91 +1.32 47 0 97 0
29OCT26 35.00 C 0.00 0.00 0.00 5.20 +1.17 46 0 80 0
29OCT26 36.00 C 3.69 3.69 3.69 4.55 +1.05 46 1 103 -1
29OCT26 37.00 C 3.61 3.99 3.61 3.99 +0.95 46 8 364 -1
29OCT26 38.00 C 0.00 0.00 0.00 3.52 +0.90 47 0 66 0
29OCT26 39.00 C 2.80 2.80 2.80 3.01 +0.78 46 50 252 +50
29OCT26 40.00 C 2.31 2.38 2.31 2.68 +0.80 47 52 147 +50
29OCT26 41.00 C 2.05 2.05 2.05 2.32 +0.74 48 6 13 +6
29OCT26 42.00 C 1.92 1.95 1.92 1.95 +0.62 47 25 47 0
29OCT26 43.00 C 1.57 1.66 1.57 1.68 +0.57 47 30 190 +4
29OCT26 44.00 C 1.28 1.37 1.28 1.42 +0.50 47 25 110 +16
29OCT26 45.00 C 1.06 1.20 1.06 1.20 +0.44 47 17 54 +2
29OCT26 46.00 C 0.00 0.00 0.00 1.00 +0.38 47 0 146 0
29OCT26 47.00 C 0.00 0.00 0.00 0.84 +0.33 47 0 25 0
29OCT26 48.00 C 0.00 0.00 0.00 0.70 +0.28 47 0 252 0
29OCT26 49.00 C 0.00 0.00 0.00 0.58 +0.24 47 0 387 0
29OCT26 50.00 C 0.52 0.54 0.52 0.48 +0.21 47 2 162 +2
29OCT26 52.50 C 0.40 0.40 0.40 0.29 +0.13 47 30 100 0
29OCT26 55.00 C 0.00 0.00 0.00 0.17 +0.08 47 0 60 0
29OCT26 57.50 C 0.00 0.00 0.00 0.11 +0.05 47 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.06 +0.03 47 0 33 0
29OCT26 62.50 C 0.00 0.00 0.00 0.04 +0.02 48 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.02 +0.01 47 0 0 0
29OCT26 67.50 C 0.06 0.06 0.06 0.01 0.00 46 31 31 +31
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 27.12 +1.47 0 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 26.65 +1.50 0 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 26.13 +1.47 0 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 25.66 +1.50 0 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 25.17 +1.50 70 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 24.60 +1.41 0 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 24.10 +1.42 0 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 23.64 +1.46 0 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 23.18 +1.49 0 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 22.69 +1.50 59 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 22.19 +1.56 49 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 21.65 +1.45 0 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 21.20 +1.49 51 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 20.70 +1.49 0 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 20.19 +1.46 0 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 19.70 +1.46 0 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 19.21 +1.46 0 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 18.72 +1.55 44 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 17.74 +1.46 48 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 16.76 +1.53 48 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 15.85 +1.58 55 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 14.86 +1.56 51 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 13.87 +1.53 47 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 12.77 +1.33 29 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 11.81 +1.20 33 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 10.89 +1.24 36 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 9.95 +1.13 36 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 9.14 +1.10 39 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 8.37 +1.09 41 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 7.63 +1.05 42 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 6.93 +1.13 43 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 6.28 +1.08 44 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 5.80 +1.16 47 0 1 0
27NOV26 36.00 C 0.00 0.00 0.00 5.20 +1.06 47 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 4.66 +0.98 47 0 29 0
27NOV26 38.00 C 0.00 0.00 0.00 4.18 +0.90 47 0 37 0
27NOV26 39.00 C 0.00 0.00 0.00 3.73 +0.82 47 0 30 0
27NOV26 40.00 C 3.00 3.00 3.00 3.41 +0.86 48 1 12 0
27NOV26 41.00 C 0.00 0.00 0.00 2.99 +0.76 48 0 1 0
27NOV26 42.00 C 0.00 0.00 0.00 2.66 +0.72 48 0 17 0
27NOV26 43.00 C 1.94 2.31 1.94 2.33 +0.64 48 11 12 +11
27NOV26 44.00 C 0.00 0.00 0.00 2.05 +0.59 48 0 16 0
27NOV26 45.00 C 1.66 1.66 1.66 1.79 +0.52 48 1 37 +1
27NOV26 46.00 C 0.00 0.00 0.00 1.56 +0.47 48 0 15 0
27NOV26 47.00 C 0.00 0.00 0.00 1.36 +0.42 48 0 19 0
27NOV26 48.00 C 0.00 0.00 0.00 1.18 +0.37 48 0 1 0
27NOV26 49.00 C 0.00 0.00 0.00 1.02 +0.33 48 0 15 0
27NOV26 50.00 C 0.00 0.00 0.00 0.89 +0.30 48 0 15 0
27NOV26 52.50 C 0.00 0.00 0.00 0.61 +0.21 47 0 30 0
27NOV26 55.00 C 0.58 0.60 0.58 0.42 +0.16 48 3 3 +3
27NOV26 57.50 C 0.00 0.00 0.00 0.28 +0.10 47 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.19 +0.07 47 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.13 +0.05 47 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.09 +0.04 48 0 1 0
27NOV26 67.50 C 0.00 0.00 0.00 0.06 +0.02 48 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.04 +0.02 48 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.03 +0.02 48 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.02 +0.01 48 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 27.18 +1.50 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 26.69 +1.49 67 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 26.19 +1.48 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 25.70 +1.49 62 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 25.20 +1.48 0 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 24.71 +1.48 57 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 24.21 +1.48 0 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 23.72 +1.48 53 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 23.22 +1.47 0 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 22.73 +1.47 49 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 22.24 +1.48 52 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 21.74 +1.46 45 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 21.25 +1.47 48 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 20.76 +1.46 49 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 20.26 +1.45 45 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 19.77 +1.44 46 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 19.28 +1.44 46 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 18.79 +1.43 46 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 17.74 +1.44 0 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 16.92 +1.59 52 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 15.90 +1.50 47 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 14.86 +1.39 39 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 14.06 +1.62 48 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 12.77 +1.09 0 0 1 0
30DEC26 27.00 C 0.00 0.00 0.00 11.89 +1.06 30 0 105 0
30DEC26 28.00 C 0.00 0.00 0.00 11.07 +1.09 37 0 146 0
30DEC26 29.00 C 0.00 0.00 0.00 10.27 +1.05 39 0 84 0
30DEC26 30.00 C 0.00 0.00 0.00 9.50 +1.07 41 0 124 0
30DEC26 31.00 C 0.00 0.00 0.00 8.77 +1.05 42 0 98 0
30DEC26 32.00 C 8.00 8.00 8.00 8.13 +1.08 44 1 648 -1
30DEC26 33.00 C 0.00 0.00 0.00 7.47 +0.97 45 0 148 0
30DEC26 34.00 C 0.00 0.00 0.00 6.78 +1.05 44 0 483 0
30DEC26 35.00 C 0.00 0.00 0.00 6.34 +1.27 46 0 535 0
30DEC26 36.00 C 5.37 5.37 5.37 5.80 +1.22 47 1 1,481 -1
30DEC26 37.00 C 0.00 0.00 0.00 5.28 +0.93 47 0 425 0
30DEC26 38.00 C 4.48 4.48 4.40 4.80 +0.94 47 3 431 -2
30DEC26 39.00 C 0.00 0.00 0.00 4.37 +0.90 47 0 222 0
30DEC26 40.00 C 0.00 0.00 0.00 3.97 +0.79 47 0 470 0
30DEC26 41.00 C 3.39 3.52 3.39 3.63 +0.79 48 2 211 +1
30DEC26 42.00 C 2.98 2.98 2.98 3.27 +0.73 48 3 922 0
30DEC26 43.00 C 2.78 2.78 2.78 2.94 +0.68 48 1 991 0
30DEC26 44.00 C 2.69 2.69 2.69 2.63 +0.61 48 2 477 +2
30DEC26 45.00 C 2.22 2.40 2.22 2.35 +0.56 48 2 1,093 -1
30DEC26 46.00 C 0.00 0.00 0.00 2.10 +0.51 48 0 353 0
30DEC26 47.00 C 1.72 2.00 1.72 1.88 +0.47 48 7 472 -5
30DEC26 48.00 C 0.00 0.00 0.00 1.67 +0.42 47 0 135 0
30DEC26 49.00 C 1.40 1.40 1.40 1.49 +0.39 47 1 1,011 -1
30DEC26 50.00 C 1.26 1.26 1.26 1.32 +0.35 47 1 113 -1
30DEC26 52.50 C 1.08 1.10 1.08 0.98 +0.27 47 11 55 0
30DEC26 55.00 C 0.75 0.95 0.75 0.72 +0.20 47 22 185 -9
30DEC26 57.50 C 0.00 0.00 0.00 0.53 +0.16 47 0 53 0
30DEC26 60.00 C 0.53 0.61 0.53 0.39 +0.12 47 20 78 -5
30DEC26 62.50 C 0.00 0.00 0.00 0.28 +0.09 47 0 558 0
30DEC26 65.00 C 0.00 0.00 0.00 0.20 +0.06 47 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.15 +0.05 47 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.11 +0.04 47 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.08 +0.03 47 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.06 +0.02 48 0 10 0
30DEC26 77.50 C 0.00 0.00 0.00 0.04 +0.01 47 0 10 0
30DEC26 80.00 C 0.00 0.00 0.00 0.03 +0.01 47 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.02 +0.01 47 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 47 0 1 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 27.28 +1.58 62 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 26.79 +1.56 60 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 26.31 +1.60 61 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 25.82 +1.61 60 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 25.34 +1.62 60 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 24.85 +1.62 58 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 24.32 +1.51 44 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 23.88 +1.54 57 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 23.41 +1.66 57 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 22.91 +1.58 55 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 22.24 +1.39 0 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 21.95 +1.67 54 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 21.47 +1.69 53 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 21.00 +1.58 53 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 20.52 +1.56 52 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 20.04 +1.54 51 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 19.28 +1.28 0 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 18.88 +1.31 0 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 18.03 +1.42 42 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 17.15 +1.43 44 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 16.24 +1.35 44 0 0 0
30MAR27 24.00 C 15.32 15.32 15.32 15.25 +1.28 41 1 20 -1
30MAR27 25.00 C 0.00 0.00 0.00 14.53 +1.32 45 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 13.66 +1.32 45 0 60 0
30MAR27 27.00 C 0.00 0.00 0.00 12.88 +1.22 45 0 135 0
30MAR27 28.00 C 0.00 0.00 0.00 11.93 +1.08 42 0 228 0
30MAR27 29.00 C 0.00 0.00 0.00 11.10 +0.98 42 0 166 0
30MAR27 30.00 C 0.00 0.00 0.00 10.40 +0.98 42 0 252 0
30MAR27 31.00 C 0.00 0.00 0.00 9.77 +1.08 43 0 315 0
30MAR27 32.00 C 0.00 0.00 0.00 9.12 +0.89 43 0 303 0
30MAR27 33.00 C 0.00 0.00 0.00 8.51 +0.92 44 0 273 0
30MAR27 34.00 C 0.00 0.00 0.00 8.06 +1.12 45 0 274 0
30MAR27 35.00 C 0.00 0.00 0.00 7.48 +1.04 45 0 96 0
30MAR27 36.00 C 0.00 0.00 0.00 7.08 +1.11 46 0 1,526 0
30MAR27 37.00 C 0.00 0.00 0.00 6.60 +1.06 46 0 90 0
30MAR27 38.00 C 0.00 0.00 0.00 6.14 +0.98 46 0 61 0
30MAR27 39.00 C 0.00 0.00 0.00 5.72 +0.92 47 0 82 0
30MAR27 40.00 C 4.90 4.90 4.90 5.33 +0.91 47 5 121 0
30MAR27 41.00 C 0.00 0.00 0.00 4.97 +0.90 47 0 16 0
30MAR27 42.00 C 0.00 0.00 0.00 4.62 +0.87 47 0 54 0
30MAR27 43.00 C 0.00 0.00 0.00 4.30 +0.85 47 0 50 0
30MAR27 44.00 C 0.00 0.00 0.00 3.99 +0.82 47 0 26 0
30MAR27 45.00 C 0.00 0.00 0.00 3.69 +0.78 47 0 19 0
30MAR27 46.00 C 0.00 0.00 0.00 3.40 +0.81 47 0 21 0
30MAR27 47.00 C 0.00 0.00 0.00 3.14 +0.76 47 0 174 0
30MAR27 48.00 C 2.81 2.81 2.81 2.90 +0.72 47 1 20 +1
30MAR27 49.00 C 0.00 0.00 0.00 2.67 +0.67 47 0 10 0
30MAR27 50.00 C 0.00 0.00 0.00 2.46 +0.57 47 0 332 0
30MAR27 52.50 C 0.00 0.00 0.00 2.01 +0.54 47 0 12 0
30MAR27 55.00 C 0.00 0.00 0.00 1.63 +0.45 47 0 24 0
30MAR27 57.50 C 0.00 0.00 0.00 1.32 +0.35 47 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 1.07 +0.31 47 0 27 0
30MAR27 62.50 C 0.00 0.00 0.00 0.87 +0.27 47 0 162 0
30MAR27 65.00 C 0.00 0.00 0.00 0.70 +0.22 47 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.57 +0.17 47 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.46 +0.14 47 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 0.37 +0.12 47 0 0 0
30MAR27 75.00 C 0.52 0.52 0.52 0.30 +0.10 47 1 1 +1
30MAR27 77.50 C 0.00 0.00 0.00 0.24 +0.08 47 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.20 +0.07 47 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.16 +0.05 47 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.13 +0.04 47 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.11 +0.04 47 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.09 +0.03 47 0 1 0
30MAR27 92.50 C 0.00 0.00 0.00 0.07 +0.02 47 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.06 +0.02 47 0 1 0
29JUN27 11.50 C 0.00 0.00 0.00 27.31 +1.61 0 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 26.83 +1.60 0 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 26.36 +1.65 50 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 25.87 +1.65 47 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 25.39 +1.65 49 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 24.89 +1.62 43 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 24.44 +1.63 51 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 23.96 +1.62 50 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 23.49 +1.65 51 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 23.01 +1.64 50 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 22.50 +1.61 46 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 22.04 +1.59 47 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 21.58 +1.60 48 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 21.10 +1.58 47 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 20.63 +1.39 47 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 20.18 +1.57 47 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 19.72 +1.57 47 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 19.26 +1.38 46 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 18.37 +1.37 47 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 17.49 +1.35 46 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 16.65 +1.34 47 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 15.82 +1.32 46 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 15.09 +1.37 48 0 3 0
29JUN27 26.00 C 0.00 0.00 0.00 14.14 +1.26 45 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 13.47 +1.22 46 0 90 0
29JUN27 28.00 C 0.00 0.00 0.00 12.73 +1.24 46 0 45 0
29JUN27 29.00 C 0.00 0.00 0.00 12.05 +1.23 46 0 16 0
29JUN27 30.00 C 0.00 0.00 0.00 11.19 +1.00 44 0 18 0
29JUN27 31.00 C 0.00 0.00 0.00 10.77 +1.19 46 0 79 0
29JUN27 32.00 C 0.00 0.00 0.00 9.94 +0.94 45 0 18 0
29JUN27 33.00 C 0.00 0.00 0.00 9.34 +0.87 44 0 75 0
29JUN27 34.00 C 0.00 0.00 0.00 8.78 +0.95 44 0 108 0
29JUN27 35.00 C 0.00 0.00 0.00 8.46 +1.10 46 0 26 0
29JUN27 36.00 C 7.18 7.18 7.18 7.81 +0.88 45 1 11 0
29JUN27 37.00 C 0.00 0.00 0.00 7.58 +1.03 47 0 15 0
29JUN27 38.00 C 0.00 0.00 0.00 7.09 +0.94 47 0 7 0
29JUN27 39.00 C 0.00 0.00 0.00 6.69 +0.93 47 0 23 0
29JUN27 40.00 C 0.00 0.00 0.00 6.35 +0.96 47 0 57 0
29JUN27 41.00 C 0.00 0.00 0.00 5.99 +0.94 47 0 155 0
29JUN27 42.00 C 0.00 0.00 0.00 5.65 +0.93 48 0 41 0
29JUN27 43.00 C 0.00 0.00 0.00 5.31 +0.92 47 0 84 0
29JUN27 44.00 C 0.00 0.00 0.00 4.98 +0.86 47 0 1 0
29JUN27 45.00 C 0.00 0.00 0.00 4.65 +0.80 47 0 33 0
29JUN27 46.00 C 0.00 0.00 0.00 4.37 +0.78 47 0 5 0
29JUN27 47.00 C 0.00 0.00 0.00 4.11 +0.77 47 0 5 0
29JUN27 48.00 C 3.56 3.56 3.56 3.85 +0.72 47 5 5 +5
29JUN27 49.00 C 0.00 0.00 0.00 3.59 +0.66 47 0 8 0
29JUN27 50.00 C 3.19 3.50 3.19 3.27 +0.54 46 21 37 0
29JUN27 52.50 C 0.00 0.00 0.00 2.87 +0.57 47 0 10 0
29JUN27 55.00 C 2.63 2.70 2.63 2.43 +0.50 47 7 30 +5
29JUN27 57.50 C 0.00 0.00 0.00 2.06 +0.48 47 0 0 0
29JUN27 60.00 C 1.96 1.96 1.96 1.75 +0.38 47 10 62 0
29JUN27 62.50 C 0.00 0.00 0.00 1.49 +0.34 47 0 0 0
29JUN27 65.00 C 1.46 1.46 1.46 1.26 +0.29 47 30 60 +30
29JUN27 67.50 C 0.00 0.00 0.00 1.08 +0.26 47 0 0 0
29JUN27 70.00 C 1.22 1.22 1.22 0.90 +0.23 47 20 20 +19
29JUN27 72.50 C 0.00 0.00 0.00 0.78 +0.22 47 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.65 +0.16 47 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 0.56 +0.15 47 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.48 +0.13 47 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 0.40 +0.10 47 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 0.35 +0.10 47 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 0.30 +0.09 47 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 0.25 +0.07 47 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 0.22 +0.07 47 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 0.19 +0.06 47 0 0 0
TOTAL CALL 2,887 58,721 -466
21AUG26 24.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 25.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 25.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 26.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 26.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 27.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 27.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 28.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 28.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 29.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 29.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 30.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
21AUG26 30.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 31.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
21AUG26 31.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
21AUG26 32.00 P 0.01 0.01 0.01 0.00 -0.01 0 2 33 0
21AUG26 32.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 49 0
21AUG26 33.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 47 0
21AUG26 33.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 27 0
21AUG26 34.00 P 0.01 0.01 0.01 0.00 -0.01 0 6 102 0
21AUG26 34.50 P 0.00 0.00 0.00 0.00 -0.02 0 0 77 0
21AUG26 35.00 P 0.00 0.00 0.00 0.00 -0.05 0 0 418 0
21AUG26 35.50 P 0.00 0.00 0.00 0.00 -0.11 0 0 78 0
21AUG26 36.00 P 0.01 0.01 0.01 0.00 -0.21 0 8 109 -8
21AUG26 36.50 P 0.08 0.08 0.05 0.00 -0.38 0 5 82 +3
21AUG26 37.00 P 0.19 0.22 0.01 0.00 -0.63 0 37 63 -10
21AUG26 37.50 P 0.39 0.39 0.01 0.00 -0.94 0 155 140 +80
21AUG26 38.00 P 0.27 0.33 0.26 0.00 -1.32 0 39 39 +39
21AUG26 38.50 P 0.10 0.10 0.07 0.00 -1.76 0 220 163 +163
21AUG26 39.00 P 1.40 1.40 1.40 0.44 -1.83 0 15 0 0
21AUG26 39.50 P 0.00 0.00 0.00 0.94 -1.81 0 0 0 0
21AUG26 40.00 P 0.00 0.00 0.00 1.44 -1.80 0 0 0 0
21AUG26 40.50 P 0.00 0.00 0.00 1.94 -1.80 0 0 0 0
21AUG26 41.00 P 0.00 0.00 0.00 2.44 -1.80 0 0 0 0
21AUG26 41.50 P 0.00 0.00 0.00 2.94 -1.80 0 0 0 0
21AUG26 42.00 P 0.00 0.00 0.00 3.44 -1.80 0 0 0 0
21AUG26 42.50 P 0.00 0.00 0.00 3.94 -1.80 0 0 0 0
21AUG26 43.00 P 0.00 0.00 0.00 4.44 -1.80 0 0 0 0
21AUG26 43.50 P 0.00 0.00 0.00 4.94 -1.80 0 0 0 0
21AUG26 44.00 P 0.00 0.00 0.00 5.44 -1.80 0 0 0 0
21AUG26 44.50 P 0.00 0.00 0.00 5.94 -1.80 0 0 0 0
21AUG26 45.00 P 0.00 0.00 0.00 6.44 -1.80 0 0 0 0
21AUG26 45.50 P 0.00 0.00 0.00 6.94 -1.80 0 0 0 0
21AUG26 46.00 P 0.00 0.00 0.00 7.44 -1.80 0 0 0 0
21AUG26 46.50 P 0.00 0.00 0.00 7.94 -1.80 0 0 0 0
21AUG26 47.00 P 0.00 0.00 0.00 8.44 -1.80 0 0 0 0
21AUG26 47.50 P 0.00 0.00 0.00 8.94 -1.80 0 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 325 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 314 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 304 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 293 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 284 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 274 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 265 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 257 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 248 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 240 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 232 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 225 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 217 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 210 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 203 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 196 0 137 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 189 0 31 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 183 0 71 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 170 0 1,577 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 158 0 321 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 146 0 354 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 135 0 1,511 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 124 0 372 0
28AUG26 26.00 P 0.01 0.01 0.01 0.01 0.00 114 1 436 0
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 104 0 827 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 94 0 930 0
28AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 85 0 1,365 0
28AUG26 30.00 P 0.02 0.02 0.02 0.01 0.00 76 35 2,316 -35
28AUG26 31.00 P 0.02 0.02 0.02 0.01 -0.01 67 45 1,923 +15
28AUG26 32.00 P 0.05 0.05 0.03 0.01 -0.03 58 83 952 +39
28AUG26 33.00 P 0.08 0.08 0.04 0.02 -0.08 55 19 1,470 -1
28AUG26 34.00 P 0.15 0.15 0.06 0.05 -0.17 53 34 1,450 -8
28AUG26 35.00 P 0.22 0.22 0.11 0.12 -0.30 53 70 966 +9
28AUG26 36.00 P 0.45 0.52 0.23 0.25 -0.50 52 263 1,177 +30
28AUG26 37.00 P 0.77 0.92 0.43 0.49 -0.73 52 504 854 +258
28AUG26 38.00 P 1.40 1.40 0.83 0.85 -0.97 52 405 399 +208
28AUG26 39.00 P 2.15 2.15 1.36 1.39 -1.15 54 213 228 +151
28AUG26 40.00 P 2.26 2.26 2.26 2.05 -1.30 55 9 128 0
28AUG26 41.00 P 0.00 0.00 0.00 2.83 -1.47 57 0 45 0
28AUG26 42.00 P 0.00 0.00 0.00 3.66 -1.62 57 0 16 0
28AUG26 43.00 P 0.00 0.00 0.00 4.66 -1.59 68 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 5.64 -1.60 75 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 6.64 -1.60 84 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 7.53 -1.71 79 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 8.59 -1.65 95 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 9.61 -1.63 105 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 10.59 -1.65 110 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 11.64 -1.60 124 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 14.25 -1.49 155 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 16.83 -1.41 182 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 19.10 -1.64 166 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 21.83 -1.41 212 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 24.14 -1.60 200 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 26.58 -1.66 200 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 29.30 -1.44 250 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 31.84 -1.40 267 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 34.22 -1.52 260 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 36.58 -1.66 244 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 39.26 -1.48 288 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 41.58 -1.66 263 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 44.16 -1.58 289 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 46.59 -1.65 283 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 49.00 -1.74 261 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 51.58 -1.66 296 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 54.08 -1.66 303 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 56.77 -1.47 352 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 89 0 29 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 86 0 100 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 83 0 326 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 80 0 84 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 77 0 411 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 72 0 289 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 67 0 465 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 62 0 1,302 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 57 0 1,107 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 -0.01 53 0 888 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 -0.02 48 0 402 0
29SEP26 27.00 P 0.07 0.07 0.07 0.03 -0.02 51 9 1,999 -9
29SEP26 28.00 P 0.10 0.10 0.09 0.04 -0.05 48 10 922 -10
29SEP26 29.00 P 0.12 0.12 0.12 0.08 -0.07 49 2 2,445 -2
29SEP26 30.00 P 0.21 0.21 0.15 0.13 -0.11 49 66 2,400 +8
29SEP26 31.00 P 0.30 0.30 0.24 0.20 -0.16 48 26 3,327 +7
29SEP26 32.00 P 0.43 0.43 0.34 0.31 -0.22 48 33 4,306 -2
29SEP26 33.00 P 0.60 0.60 0.44 0.45 -0.31 47 39 3,121 +15
29SEP26 34.00 P 0.78 0.84 0.64 0.65 -0.40 47 85 3,122 -2
29SEP26 35.00 P 1.15 1.15 0.92 0.90 -0.51 47 42 1,563 -7
29SEP26 36.00 P 1.50 1.50 1.26 1.22 -0.62 47 30 2,043 -17
29SEP26 37.00 P 1.96 2.10 1.59 1.61 -0.75 47 451 1,904 -186
29SEP26 38.00 P 2.37 2.38 2.24 2.08 -0.89 48 25 259 +8
29SEP26 39.00 P 3.31 3.31 2.83 2.67 -0.96 49 30 255 +30
29SEP26 40.00 P 3.90 3.90 3.34 3.23 -1.11 49 7 414 +7
29SEP26 41.00 P 0.00 0.00 0.00 3.91 -1.30 49 0 335 0
29SEP26 42.00 P 4.91 4.91 4.64 4.64 -1.38 50 7 66 +3
29SEP26 43.00 P 0.00 0.00 0.00 5.41 -1.47 51 0 87 0
29SEP26 44.00 P 0.00 0.00 0.00 6.23 -1.40 52 0 41 0
29SEP26 45.00 P 0.00 0.00 0.00 7.08 -1.44 52 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 7.95 -1.49 53 0 15 0
29SEP26 47.00 P 0.00 0.00 0.00 8.84 -1.44 53 0 88 0
29SEP26 48.00 P 0.00 0.00 0.00 9.76 -1.53 54 0 1 0
29SEP26 49.00 P 0.00 0.00 0.00 10.87 -1.40 62 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 11.86 -1.38 65 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 14.25 -1.49 69 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 16.83 -1.41 80 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 19.10 -1.64 75 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 21.83 -1.41 94 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 24.29 -1.45 98 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 26.58 -1.66 91 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 29.30 -1.44 110 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 31.84 -1.40 118 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 34.22 -1.52 116 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 36.58 -1.66 110 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 39.31 -1.43 131 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 41.58 -1.66 119 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 44.16 -1.58 130 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 46.80 -1.44 143 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 49.05 -1.69 128 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 51.58 -1.66 134 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 54.08 -1.66 138 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 56.77 -1.47 157 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 62 0 318 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 60 0 121 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 58 0 137 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 50 0 50 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 231 0
29OCT26 24.00 P 0.00 0.00 0.00 0.02 -0.02 47 0 100 0
29OCT26 25.00 P 0.00 0.00 0.00 0.04 -0.03 47 0 207 0
29OCT26 26.00 P 0.13 0.13 0.13 0.07 -0.04 48 20 241 -20
29OCT26 27.00 P 0.16 0.16 0.16 0.11 -0.07 47 3 231 0
29OCT26 28.00 P 0.00 0.00 0.00 0.16 -0.11 47 0 414 0
29OCT26 29.00 P 0.28 0.28 0.28 0.25 -0.14 47 1 284 0
29OCT26 30.00 P 0.47 0.47 0.47 0.36 -0.17 47 36 1,941 +36
29OCT26 31.00 P 0.63 0.63 0.59 0.48 -0.25 46 35 307 0
29OCT26 32.00 P 0.81 0.81 0.70 0.66 -0.30 46 33 430 +11
29OCT26 33.00 P 1.12 1.12 0.88 0.87 -0.38 46 59 714 +11
29OCT26 34.00 P 1.26 1.30 1.20 1.13 -0.47 46 27 312 +27
29OCT26 35.00 P 1.75 1.81 1.65 1.45 -0.61 46 41 317 -9
29OCT26 36.00 P 1.95 1.95 1.95 1.84 -0.64 46 10 127 0
29OCT26 37.00 P 2.60 2.60 2.30 2.30 -0.65 47 3 222 +2
29OCT26 38.00 P 3.13 3.13 2.83 2.79 -0.84 47 45 135 +38
29OCT26 39.00 P 3.51 3.51 3.44 3.33 -0.89 47 30 46 +30
29OCT26 40.00 P 0.00 0.00 0.00 3.94 -1.00 48 0 1 0
29OCT26 41.00 P 0.00 0.00 0.00 4.55 -1.12 47 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 5.26 -1.27 48 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 5.99 -1.11 49 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 6.76 -1.24 49 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 7.63 -1.21 51 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 8.47 -1.23 52 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 9.33 -1.26 52 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 10.23 -1.25 53 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 11.14 -1.25 55 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 12.08 -1.24 56 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 14.49 -1.28 61 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 16.92 -1.32 65 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 19.15 -1.59 61 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 21.83 -1.41 73 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 24.36 -1.38 79 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 26.75 -1.49 79 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 29.30 -1.44 85 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 31.84 -1.40 91 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 34.28 -1.46 93 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 36.58 -1.66 87 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 39.31 -1.43 102 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 41.78 -1.46 104 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 44.30 -1.44 108 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 46.81 -1.43 112 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 49.05 -1.69 101 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 51.78 -1.46 116 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 54.39 -1.35 124 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 56.87 -1.37 126 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.01 0.00 51 0 1 0
27NOV26 20.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.01 -0.02 45 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 0.03 -0.02 48 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 0.05 -0.03 48 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 0.08 -0.04 48 0 16 0
27NOV26 25.00 P 0.00 0.00 0.00 0.12 -0.06 48 0 33 0
27NOV26 26.00 P 0.24 0.24 0.24 0.17 -0.09 47 1 10 -1
27NOV26 27.00 P 0.33 0.34 0.33 0.25 -0.12 47 64 177 +30
27NOV26 28.00 P 0.42 0.42 0.42 0.36 -0.14 48 5 226 0
27NOV26 29.00 P 0.59 0.59 0.55 0.46 -0.21 47 35 96 +30
27NOV26 30.00 P 0.69 0.69 0.69 0.62 -0.24 47 9 141 +9
27NOV26 31.00 P 0.00 0.00 0.00 0.81 -0.31 47 0 343 0
27NOV26 32.00 P 1.12 1.12 1.03 1.03 -0.37 47 114 572 +109
27NOV26 33.00 P 1.34 1.34 1.34 1.30 -0.43 47 10 131 0
27NOV26 34.00 P 1.85 1.85 1.60 1.61 -0.50 46 37 174 +2
27NOV26 35.00 P 2.18 2.18 2.18 1.97 -0.57 47 1 911 0
27NOV26 36.00 P 0.00 0.00 0.00 2.38 -0.65 47 0 81 0
27NOV26 37.00 P 0.00 0.00 0.00 2.83 -0.74 47 0 35 0
27NOV26 38.00 P 0.00 0.00 0.00 3.33 -0.82 47 0 70 0
27NOV26 39.00 P 3.98 3.98 3.98 3.89 -0.94 47 20 21 +20
27NOV26 40.00 P 0.00 0.00 0.00 4.50 -0.97 48 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 5.16 -1.02 48 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 5.80 -1.16 48 0 0 0
27NOV26 43.00 P 6.92 6.94 6.88 6.58 -1.11 49 10 11 +10
27NOV26 44.00 P 0.00 0.00 0.00 7.26 -1.13 49 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 8.03 -1.22 49 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 8.94 -1.15 51 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 9.75 -1.19 51 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 10.62 -1.17 52 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 11.49 -1.19 53 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 12.39 -1.19 54 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 14.71 -1.18 57 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 17.11 -1.13 60 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 19.55 -1.20 64 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 21.92 -1.32 65 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 24.36 -1.38 68 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 26.75 -1.49 68 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 29.30 -1.44 74 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 31.84 -1.40 79 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 34.28 -1.46 80 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 36.79 -1.45 84 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 39.31 -1.43 87 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 41.78 -1.46 90 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 44.30 -1.44 93 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 46.81 -1.43 96 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 49.05 -1.69 88 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 51.78 -1.46 101 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 54.39 -1.35 107 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 56.87 -1.37 109 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.01 0.00 52 0 1 0
30DEC26 17.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 1,895 0
30DEC26 19.50 P 0.00 0.00 0.00 0.02 -0.02 47 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.03 -0.02 48 0 55 0
30DEC26 21.00 P 0.00 0.00 0.00 0.05 -0.02 48 0 69 0
30DEC26 22.00 P 0.00 0.00 0.00 0.07 -0.04 47 0 627 0
30DEC26 23.00 P 0.00 0.00 0.00 0.11 -0.06 48 0 540 0
30DEC26 24.00 P 0.00 0.00 0.00 0.16 -0.08 47 0 256 0
30DEC26 25.00 P 0.26 0.26 0.26 0.23 -0.11 47 1 1,634 -1
30DEC26 26.00 P 0.34 0.34 0.34 0.31 -0.12 47 1 715 0
30DEC26 27.00 P 0.50 0.50 0.46 0.43 -0.16 47 2 826 0
30DEC26 28.00 P 0.66 0.66 0.60 0.54 -0.22 46 41 582 +40
30DEC26 29.00 P 0.83 0.83 0.73 0.70 -0.27 46 54 890 +34
30DEC26 30.00 P 1.00 1.00 0.91 0.92 -0.30 47 62 4,776 +39
30DEC26 31.00 P 1.16 1.16 1.16 1.12 -0.37 46 30 1,409 +30
30DEC26 32.00 P 1.49 1.49 1.41 1.39 -0.44 46 130 2,128 +129
30DEC26 33.00 P 0.00 0.00 0.00 1.69 -0.49 46 0 1,150 0
30DEC26 34.00 P 2.08 2.08 2.08 2.03 -0.56 46 2 750 +2
30DEC26 35.00 P 0.00 0.00 0.00 2.43 -0.59 46 0 1,675 0
30DEC26 36.00 P 3.13 3.21 3.13 2.86 -0.65 46 3 1,078 +1
30DEC26 37.00 P 3.39 3.39 3.39 3.33 -0.72 46 2 1,300 +2
30DEC26 38.00 P 0.00 0.00 0.00 3.82 -0.82 46 0 2,199 0
30DEC26 39.00 P 0.00 0.00 0.00 4.37 -0.93 46 0 445 0
30DEC26 40.00 P 0.00 0.00 0.00 4.95 -0.95 46 0 161 0
30DEC26 41.00 P 0.00 0.00 0.00 5.68 -1.06 48 0 41 0
30DEC26 42.00 P 0.00 0.00 0.00 6.30 -1.04 48 0 815 0
30DEC26 43.00 P 0.00 0.00 0.00 7.00 -1.06 48 0 821 0
30DEC26 44.00 P 0.00 0.00 0.00 7.73 -1.14 48 0 302 0
30DEC26 45.00 P 8.80 8.80 8.80 8.49 -1.19 49 1 405 -1
30DEC26 46.00 P 0.00 0.00 0.00 9.26 -1.19 49 0 115 0
30DEC26 47.00 P 0.00 0.00 0.00 10.18 -1.10 51 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 11.00 -1.13 51 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 11.85 -1.13 52 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 12.72 -1.14 52 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 14.97 -1.12 54 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 17.28 -1.12 56 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 19.65 -1.12 58 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 22.09 -1.18 61 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 24.55 -1.19 64 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 26.75 -1.49 61 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 29.30 -1.44 66 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 31.90 -1.34 71 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 34.39 -1.35 74 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 36.89 -1.35 77 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 39.39 -1.35 80 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 41.89 -1.35 83 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 44.39 -1.35 85 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 46.89 -1.35 88 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 49.39 -1.35 90 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 51.89 -1.35 92 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 54.39 -1.35 95 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 56.89 -1.35 97 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.02 -0.01 47 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.03 -0.01 47 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.04 -0.01 48 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.05 -0.01 47 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.06 -0.02 47 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.07 -0.03 47 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.09 -0.03 47 0 101 0
30MAR27 19.50 P 0.00 0.00 0.00 0.11 -0.03 47 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.13 -0.04 47 0 11 0
30MAR27 21.00 P 0.00 0.00 0.00 0.19 -0.05 47 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.26 -0.07 47 0 139 0
30MAR27 23.00 P 0.00 0.00 0.00 0.35 -0.10 47 0 170 0
30MAR27 24.00 P 0.48 0.48 0.48 0.46 -0.11 47 10 431 0
30MAR27 25.00 P 0.00 0.00 0.00 0.58 -0.13 46 0 123 0
30MAR27 26.00 P 0.00 0.00 0.00 0.73 -0.16 46 0 442 0
30MAR27 27.00 P 1.01 1.01 1.01 0.90 -0.22 46 1 792 +1
30MAR27 28.00 P 0.00 0.00 0.00 1.11 -0.24 46 0 697 0
30MAR27 29.00 P 0.00 0.00 0.00 1.33 -0.29 46 0 530 0
30MAR27 30.00 P 0.00 0.00 0.00 1.61 -0.31 46 0 1,269 0
30MAR27 31.00 P 2.08 2.08 2.06 1.89 -0.38 46 122 265 +120
30MAR27 32.00 P 2.46 2.46 2.24 2.23 -0.40 46 22 165 +1
30MAR27 33.00 P 2.60 2.60 2.60 2.60 -0.45 46 1 427 +1
30MAR27 34.00 P 3.20 3.20 3.20 2.97 -0.53 46 1 311 0
30MAR27 35.00 P 0.00 0.00 0.00 3.41 -0.58 46 0 302 0
30MAR27 36.00 P 4.18 4.18 3.96 3.88 -0.64 46 2 1,098 +1
30MAR27 37.00 P 0.00 0.00 0.00 4.38 -0.69 46 0 95 0
30MAR27 38.00 P 0.00 0.00 0.00 4.91 -0.75 46 0 147 0
30MAR27 39.00 P 6.01 6.01 6.01 5.48 -0.82 46 15 70 +15
30MAR27 40.00 P 0.00 0.00 0.00 6.09 -0.87 46 0 17 0
30MAR27 41.00 P 0.00 0.00 0.00 6.74 -0.91 47 0 111 0
30MAR27 42.00 P 0.00 0.00 0.00 7.38 -0.88 47 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 8.08 -0.89 47 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 8.80 -1.01 48 0 2 0
30MAR27 45.00 P 0.00 0.00 0.00 9.53 -0.99 48 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 10.28 -1.02 48 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 11.16 -0.93 49 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 11.92 -0.98 49 0 9 0
30MAR27 49.00 P 0.00 0.00 0.00 12.74 -0.98 50 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 13.57 -1.05 50 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 15.69 -1.01 51 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 17.87 -1.04 52 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 20.15 -1.03 53 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 22.46 -1.03 55 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 24.65 -1.12 54 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 27.00 -1.28 54 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 29.48 -1.27 57 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 31.99 -1.25 60 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 34.39 -1.35 60 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 36.89 -1.35 63 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 39.39 -1.35 65 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 41.89 -1.35 67 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 44.39 -1.35 70 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 46.89 -1.35 72 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 49.39 -1.35 74 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 51.89 -1.35 75 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 54.39 -1.35 77 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 56.89 -1.35 79 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.02 -0.01 46 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.03 -0.01 46 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.04 -0.02 47 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.05 -0.02 46 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.07 -0.02 47 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.08 -0.03 47 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.10 -0.03 47 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.12 -0.03 47 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.14 -0.04 47 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.17 -0.05 47 0 50 0
29JUN27 18.50 P 0.00 0.00 0.00 0.20 -0.06 47 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.24 -0.06 47 0 50 0
29JUN27 19.50 P 0.00 0.00 0.00 0.28 -0.07 47 0 32 0
29JUN27 20.00 P 0.00 0.00 0.00 0.33 -0.08 47 0 207 0
29JUN27 21.00 P 0.00 0.00 0.00 0.43 -0.10 47 0 10 0
29JUN27 22.00 P 0.61 0.61 0.61 0.56 -0.11 47 1 23 -1
29JUN27 23.00 P 0.73 0.73 0.73 0.67 -0.14 46 3 206 +3
29JUN27 24.00 P 0.00 0.00 0.00 0.85 -0.16 46 0 3,799 0
29JUN27 25.00 P 0.00 0.00 0.00 1.02 -0.20 46 0 390 0
29JUN27 26.00 P 0.00 0.00 0.00 1.23 -0.24 46 0 199 0
29JUN27 27.00 P 0.00 0.00 0.00 1.47 -0.28 46 0 241 0
29JUN27 28.00 P 0.00 0.00 0.00 1.74 -0.30 46 0 169 0
29JUN27 29.00 P 0.00 0.00 0.00 2.02 -0.37 46 0 109 0
29JUN27 30.00 P 0.00 0.00 0.00 2.35 -0.38 46 0 27 0
29JUN27 31.00 P 0.00 0.00 0.00 2.70 -0.43 46 0 147 0
29JUN27 32.00 P 3.25 3.25 3.09 3.06 -0.49 46 5 108 +1
29JUN27 33.00 P 3.82 3.82 3.67 3.48 -0.49 45 3 62 -3
29JUN27 34.00 P 3.90 3.90 3.90 3.90 -0.56 45 1 46 +1
29JUN27 35.00 P 0.00 0.00 0.00 4.35 -0.60 45 0 285 0
29JUN27 36.00 P 0.00 0.00 0.00 4.85 -0.62 45 0 2 0
29JUN27 37.00 P 0.00 0.00 0.00 5.37 -0.66 45 0 55 0
29JUN27 38.00 P 0.00 0.00 0.00 5.92 -0.70 46 0 25 0
29JUN27 39.00 P 0.00 0.00 0.00 6.49 -0.78 45 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 7.08 -0.83 46 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 7.79 -0.79 46 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 8.44 -0.80 46 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 9.11 -0.87 47 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 9.96 -0.70 48 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 10.71 -0.68 48 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 11.40 -0.81 48 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 12.21 -0.77 49 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 12.92 -0.77 49 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 13.68 -0.87 49 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 14.48 -0.87 49 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 16.49 -0.92 50 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 18.57 -0.96 50 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 20.73 -0.93 51 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 22.96 -0.98 52 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 25.19 -0.91 52 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 27.29 -1.19 51 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 29.58 -1.24 51 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 32.00 -1.32 52 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 34.41 -1.36 53 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 36.89 -1.36 55 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 39.39 -1.35 57 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 41.89 -1.35 59 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 44.39 -1.35 61 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 46.89 -1.35 63 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 49.39 -1.35 65 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 51.89 -1.35 66 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 54.39 -1.35 68 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 56.89 -1.35 70 0 0 0
TOTAL PUT 4,195 107,021 +1,526
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$ 42.740
21AUG26 30.00 C 0.00 0.00 0.00 12.74 +0.90 0 0 0 0
21AUG26 30.50 C 0.00 0.00 0.00 12.24 +0.86 0 0 0 0
21AUG26 31.00 C 0.00 0.00 0.00 11.74 +0.90 0 0 0 0
21AUG26 31.50 C 0.00 0.00 0.00 11.24 +0.88 0 0 0 0
21AUG26 32.00 C 0.00 0.00 0.00 10.74 +0.88 0 0 0 0
21AUG26 32.50 C 0.00 0.00 0.00 10.24 +0.88 0 0 0 0
21AUG26 33.00 C 0.00 0.00 0.00 9.74 +0.90 0 0 0 0
21AUG26 33.50 C 0.00 0.00 0.00 9.24 +0.88 0 0 0 0
21AUG26 34.00 C 0.00 0.00 0.00 8.74 +0.86 0 0 0 0
21AUG26 34.50 C 0.00 0.00 0.00 8.24 +0.90 0 0 0 0
21AUG26 35.00 C 0.00 0.00 0.00 7.74 +0.90 0 0 0 0
21AUG26 35.50 C 0.00 0.00 0.00 7.24 +0.90 0 0 0 0
21AUG26 36.00 C 0.00 0.00 0.00 6.74 +0.90 0 0 0 0
21AUG26 36.50 C 0.00 0.00 0.00 6.24 +0.90 0 0 0 0
21AUG26 37.00 C 0.00 0.00 0.00 5.74 +0.90 0 0 0 0
21AUG26 37.50 C 0.00 0.00 0.00 5.24 +0.90 0 0 0 0
21AUG26 38.00 C 0.00 0.00 0.00 4.74 +0.90 0 0 0 0
21AUG26 38.50 C 0.00 0.00 0.00 4.24 +0.90 0 0 0 0
21AUG26 39.00 C 0.00 0.00 0.00 3.74 +0.89 0 0 0 0
21AUG26 39.50 C 0.00 0.00 0.00 3.24 +0.89 0 0 0 0
21AUG26 40.00 C 0.00 0.00 0.00 2.74 +0.86 0 0 0 -30
21AUG26 40.50 C 0.00 0.00 0.00 2.24 +0.82 0 0 0 -15
21AUG26 41.00 C 0.00 0.00 0.00 1.74 +0.74 0 0 0 0
21AUG26 41.50 C 0.00 0.00 0.00 1.24 +0.59 0 0 0 0
21AUG26 42.00 C 0.42 0.42 0.42 0.74 +0.35 0 15 0 0
21AUG26 42.50 C 0.24 0.30 0.24 0.24 +0.02 0 44 0 -26
21AUG26 43.00 C 0.12 0.31 0.06 0.00 -0.12 0 94 57 +46
21AUG26 43.50 C 0.04 0.11 0.02 0.00 -0.05 0 103 13 -15
21AUG26 44.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 14 0
21AUG26 44.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 45.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 45.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 46.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 46.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 47.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 47.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 48.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 48.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 49.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 49.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 50.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 51.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 52.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 53.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 54.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 11.76 +0.90 81 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 10.76 +0.90 72 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 9.76 +0.89 63 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 8.76 +0.88 54 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 7.86 +0.97 88 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 6.79 +0.86 62 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 5.83 +0.82 62 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 4.90 +0.77 62 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 4.02 +0.70 62 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 3.21 +0.61 62 0 15 0
28AUG26 41.00 C 0.00 0.00 0.00 2.49 +0.56 62 0 15 0
28AUG26 42.00 C 2.02 2.03 1.90 1.92 +0.48 64 66 214 -6
28AUG26 43.00 C 1.37 1.51 1.37 1.40 +0.37 64 330 331 +301
28AUG26 44.00 C 0.00 0.00 0.00 0.98 +0.24 63 0 0 0
28AUG26 45.00 C 0.60 0.62 0.57 0.66 +0.17 62 48 49 0
28AUG26 46.00 C 0.00 0.00 0.00 0.43 +0.11 62 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 0.27 +0.07 62 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 0.17 +0.05 62 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 0.10 +0.02 62 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 0.06 +0.01 63 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 11.96 +0.84 58 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 11.07 +0.92 60 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 9.99 +0.89 50 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 9.08 +0.85 50 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 8.15 +0.80 48 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 7.30 +0.78 49 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 6.49 +0.75 49 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 5.72 +0.71 49 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 5.00 +0.67 49 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 4.34 +0.62 49 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 3.73 +0.60 49 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 3.26 +0.60 50 0 0 0
29SEP26 43.00 C 2.28 2.28 2.28 2.76 +0.52 50 150 165 +150
29SEP26 44.00 C 0.00 0.00 0.00 2.31 +0.44 50 0 0 0
29SEP26 45.00 C 1.98 1.98 1.98 1.95 +0.38 50 240 240 +240
29SEP26 46.00 C 0.00 0.00 0.00 1.61 +0.33 50 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 1.32 +0.28 50 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 1.08 +0.24 50 0 39 0
29SEP26 49.00 C 0.00 0.00 0.00 0.87 +0.20 50 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 0.70 +0.17 49 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 0.40 +0.11 50 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 12.13 +0.69 49 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 11.21 +0.81 48 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 10.37 +0.66 50 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 9.44 +0.64 47 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 8.63 +0.73 48 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 7.82 +0.61 47 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 7.07 +0.71 47 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 6.36 +0.67 47 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 5.70 +0.64 47 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 5.09 +0.58 47 0 15 0
29OCT26 41.00 C 0.00 0.00 0.00 4.56 +0.62 48 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 4.01 +0.54 47 0 15 0
29OCT26 43.00 C 0.00 0.00 0.00 3.55 +0.45 48 0 15 0
29OCT26 44.00 C 0.00 0.00 0.00 3.10 +0.40 47 0 15 0
29OCT26 45.00 C 0.00 0.00 0.00 2.74 +0.38 48 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 2.41 +0.37 48 0 15 0
29OCT26 47.00 C 0.00 0.00 0.00 2.09 +0.34 48 0 45 0
29OCT26 48.00 C 0.00 0.00 0.00 1.80 +0.30 48 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 1.55 +0.27 48 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 1.33 +0.24 48 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 0.89 +0.19 48 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 12.48 +0.54 51 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 11.62 +0.76 50 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 10.79 +0.68 50 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 9.97 +0.62 50 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 9.30 +0.78 51 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 8.50 +0.54 50 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 7.75 +0.46 49 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 7.10 +0.45 49 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 6.48 +0.43 49 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 5.90 +0.59 49 0 75 0
27NOV26 41.00 C 0.00 0.00 0.00 5.41 +0.62 50 0 63 0
27NOV26 42.00 C 4.77 4.77 4.77 4.89 +0.55 49 15 30 0
27NOV26 43.00 C 0.00 0.00 0.00 4.43 +0.51 49 0 15 0
27NOV26 44.00 C 0.00 0.00 0.00 4.01 +0.47 50 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 3.63 +0.43 50 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 3.29 +0.39 50 0 15 0
27NOV26 47.00 C 0.00 0.00 0.00 2.95 +0.36 50 0 4 0
27NOV26 48.00 C 0.00 0.00 0.00 2.64 +0.34 50 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 2.36 +0.31 50 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 2.10 +0.34 50 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 1.56 +0.26 50 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 12.89 +0.49 52 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 12.15 +0.61 53 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 11.29 +0.52 51 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 10.52 +0.51 50 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 9.88 +0.54 51 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 9.19 +0.70 51 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 8.47 +0.42 50 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 7.84 +0.51 50 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 7.19 +0.34 49 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 6.64 +0.30 50 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 6.12 +0.31 50 0 15 0
30DEC26 42.00 C 0.00 0.00 0.00 5.63 +0.28 50 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 5.17 +0.28 49 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 4.74 +0.38 49 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 4.43 +0.41 50 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 4.08 +0.42 50 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 3.74 +0.40 51 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 3.42 +0.34 50 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 3.12 +0.22 50 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 2.84 +0.20 50 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 2.24 +0.22 50 0 15 0
30MAR27 31.00 C 0.00 0.00 0.00 14.04 +0.76 53 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 13.32 +0.75 53 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 12.65 +0.52 53 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 11.97 +0.74 53 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 11.29 +0.45 52 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 10.70 +0.64 52 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 10.11 +0.46 52 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 9.47 +0.37 51 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 8.98 +0.62 52 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 8.46 +0.40 52 0 100 0
30MAR27 41.00 C 0.00 0.00 0.00 7.99 +0.41 52 0 354 0
30MAR27 42.00 C 0.00 0.00 0.00 7.53 +0.40 52 0 253 0
30MAR27 43.00 C 0.00 0.00 0.00 7.10 +0.54 52 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 6.69 +0.51 52 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 6.24 +0.38 51 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 5.83 +0.31 51 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 5.48 +0.28 51 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 5.16 +0.26 51 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 4.86 +0.34 51 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 4.57 +0.25 51 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 3.90 +0.22 51 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 14.90 +0.52 52 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 14.25 +0.48 52 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 13.80 +0.61 54 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 13.01 +0.37 52 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 12.58 +0.50 53 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 12.01 +0.50 53 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 11.46 +0.48 53 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 10.89 +0.43 53 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 10.44 +0.48 53 0 1 0
29JUN27 40.00 C 0.00 0.00 0.00 9.92 +0.55 53 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 9.53 +0.60 53 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 9.09 +0.58 53 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 8.66 +0.56 53 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 8.27 +0.54 53 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 7.77 +0.44 52 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 7.41 +0.43 52 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 7.06 +0.40 52 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 6.73 +0.38 52 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 6.42 +0.36 52 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 6.25 +0.47 53 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 5.54 +0.44 53 0 0 0
TOTAL CALL 1,105 2,212 +645
21AUG26 30.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 30.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 31.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 31.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 32.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 32.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 33.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 33.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 34.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 34.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 35.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 35.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 36.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 36.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 37.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 37.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 38.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 38.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 39.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 39.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 40.00 P 0.00 0.00 0.00 0.00 -0.03 0 0 0 0
21AUG26 40.50 P 0.00 0.00 0.00 0.00 -0.07 0 0 0 0
21AUG26 41.00 P 0.05 0.06 0.05 0.00 -0.17 0 30 45 0
21AUG26 41.50 P 0.13 0.13 0.09 0.00 -0.33 0 25 25 +10
21AUG26 42.00 P 0.26 0.26 0.01 0.00 -0.58 0 142 66 +66
21AUG26 42.50 P 0.10 0.10 0.06 0.00 -0.91 0 101 15 +15
21AUG26 43.00 P 0.34 0.39 0.23 0.26 -1.00 0 51 0 0
21AUG26 43.50 P 0.00 0.00 0.00 0.76 -0.93 0 0 0 0
21AUG26 44.00 P 0.00 0.00 0.00 1.26 -0.92 0 0 0 0
21AUG26 44.50 P 0.00 0.00 0.00 1.76 -0.91 0 0 0 0
21AUG26 45.00 P 0.00 0.00 0.00 2.26 -0.90 0 0 0 0
21AUG26 45.50 P 0.00 0.00 0.00 2.76 -0.90 0 0 0 0
21AUG26 46.00 P 0.00 0.00 0.00 3.26 -0.90 0 0 0 0
21AUG26 46.50 P 0.00 0.00 0.00 3.76 -0.90 0 0 0 0
21AUG26 47.00 P 0.00 0.00 0.00 4.26 -0.90 0 0 0 0
21AUG26 47.50 P 0.00 0.00 0.00 4.76 -0.90 0 0 0 0
21AUG26 48.00 P 0.00 0.00 0.00 5.26 -0.90 0 0 0 0
21AUG26 48.50 P 0.00 0.00 0.00 5.76 -0.90 0 0 0 0
21AUG26 49.00 P 0.00 0.00 0.00 6.26 -0.90 0 0 0 0
21AUG26 49.50 P 0.00 0.00 0.00 6.76 -0.90 0 0 0 0
21AUG26 50.00 P 0.00 0.00 0.00 7.26 -0.90 0 0 0 0
21AUG26 51.00 P 0.00 0.00 0.00 8.26 -0.90 0 0 0 0
21AUG26 52.00 P 0.00 0.00 0.00 9.26 -0.90 0 0 0 0
21AUG26 53.00 P 0.00 0.00 0.00 10.26 -0.90 0 0 0 0
21AUG26 54.00 P 0.00 0.00 0.00 11.26 -0.90 0 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 -0.03 61 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.03 -0.05 62 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.07 -0.08 63 0 15 0
28AUG26 38.00 P 0.00 0.00 0.00 0.13 -0.14 61 0 46 0
28AUG26 39.00 P 0.00 0.00 0.00 0.25 -0.20 61 0 45 0
28AUG26 40.00 P 0.00 0.00 0.00 0.44 -0.28 61 0 45 0
28AUG26 41.00 P 0.00 0.00 0.00 0.71 -0.42 61 0 60 0
28AUG26 42.00 P 1.50 1.53 1.16 1.10 -0.52 62 45 400 0
28AUG26 43.00 P 2.10 2.10 1.67 1.55 -0.67 60 30 30 +30
28AUG26 44.00 P 0.00 0.00 0.00 2.14 -0.71 59 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 2.88 -0.73 62 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 3.66 -0.79 62 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 4.51 -0.82 62 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 5.40 -0.86 61 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 6.34 -0.87 62 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 7.30 -0.93 62 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 9.76 -0.92 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.05 -0.02 49 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.09 -0.03 50 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.14 -0.04 49 0 96 0
29SEP26 34.00 P 0.00 0.00 0.00 0.21 -0.07 49 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.30 -0.11 48 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.44 -0.11 49 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.62 -0.14 49 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.84 -0.18 48 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 1.11 -0.24 48 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 1.43 -0.32 48 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 1.82 -0.38 48 0 30 0
29SEP26 42.00 P 2.64 2.64 2.64 2.27 -0.44 48 5 35 +5
29SEP26 43.00 P 3.22 3.22 3.22 2.77 -0.56 48 15 15 +15
29SEP26 44.00 P 0.00 0.00 0.00 3.36 -0.61 48 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 4.01 -0.55 49 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 4.70 -0.58 49 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 5.41 -0.64 49 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 6.19 -0.66 49 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 6.99 -0.79 49 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 7.82 -0.86 49 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 10.13 -0.80 53 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.19 -0.04 47 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.27 -0.07 47 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.38 -0.08 47 0 15 0
29OCT26 34.00 P 0.00 0.00 0.00 0.52 -0.10 47 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.66 -0.17 47 0 15 0
29OCT26 36.00 P 0.00 0.00 0.00 0.86 -0.20 47 0 15 0
29OCT26 37.00 P 0.00 0.00 0.00 1.10 -0.25 46 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 1.38 -0.29 46 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 1.70 -0.33 46 0 6 0
29OCT26 40.00 P 0.00 0.00 0.00 2.09 -0.35 46 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 2.49 -0.42 46 0 30 0
29OCT26 42.00 P 0.00 0.00 0.00 3.01 -0.41 47 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 3.54 -0.49 47 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 4.12 -0.36 47 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 4.73 -0.50 47 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 5.38 -0.54 47 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 6.07 -0.66 47 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 6.79 -0.70 47 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 7.61 -0.68 48 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 8.45 -0.62 49 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 10.55 -0.75 50 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 0.45 -0.08 49 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.59 -0.10 49 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.73 -0.13 49 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.94 -0.16 49 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 1.17 -0.21 49 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 1.47 -0.19 50 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 1.71 -0.25 49 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 2.03 -0.28 48 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 2.42 -0.39 49 0 30 0
27NOV26 40.00 P 0.00 0.00 0.00 2.83 -0.34 48 0 30 0
27NOV26 41.00 P 0.00 0.00 0.00 3.29 -0.37 49 0 15 0
27NOV26 42.00 P 0.00 0.00 0.00 3.78 -0.42 48 0 30 0
27NOV26 43.00 P 0.00 0.00 0.00 4.32 -0.43 49 0 15 0
27NOV26 44.00 P 0.00 0.00 0.00 4.85 -0.39 48 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 5.56 -0.36 50 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 6.14 -0.47 49 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 6.83 -0.63 49 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 7.57 -0.50 50 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 8.36 -0.58 50 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 9.12 -0.44 51 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 11.12 -0.46 51 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.76 -0.12 50 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.91 -0.17 49 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 1.13 -0.18 50 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 1.37 -0.21 50 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 1.64 -0.23 49 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.93 -0.27 49 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 2.24 -0.31 49 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 2.60 -0.36 49 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 3.00 -0.38 49 0 32 0
30DEC26 40.00 P 0.00 0.00 0.00 3.44 -0.40 49 0 32 0
30DEC26 41.00 P 0.00 0.00 0.00 3.92 -0.47 49 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 4.42 -0.50 49 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 4.97 -0.51 49 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 5.58 -0.47 49 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 6.19 -0.39 50 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 6.82 -0.58 50 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 7.55 -0.36 50 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 8.25 -0.38 51 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 8.98 -0.36 51 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 9.71 -0.41 51 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 11.66 -0.65 51 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 1.66 -0.09 52 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 1.91 -0.11 51 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 2.19 -0.14 51 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 2.50 -0.21 51 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 2.79 -0.23 50 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 3.17 -0.23 51 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 3.56 -0.26 50 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 3.97 -0.29 50 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 4.41 -0.32 50 0 30 0
30MAR27 40.00 P 0.00 0.00 0.00 4.88 -0.34 50 0 175 0
30MAR27 41.00 P 0.00 0.00 0.00 5.38 -0.40 50 0 353 0
30MAR27 42.00 P 0.00 0.00 0.00 5.91 -0.40 50 0 253 0
30MAR27 43.00 P 0.00 0.00 0.00 6.46 -0.52 50 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 7.13 -0.26 51 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 7.73 -0.29 51 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 8.36 -0.47 51 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 9.01 -0.48 51 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 9.66 -0.53 51 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 10.39 -0.49 51 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 11.06 -0.43 51 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 12.93 -0.61 51 0 5 0
29JUN27 31.00 P 0.00 0.00 0.00 2.47 -0.16 52 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 2.78 -0.12 52 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 3.11 -0.13 52 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 3.47 -0.21 52 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 3.86 -0.22 52 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 4.24 -0.21 52 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 4.66 -0.23 51 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 5.11 -0.23 51 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 5.58 -0.25 51 0 6 0
29JUN27 40.00 P 0.00 0.00 0.00 6.07 -0.28 51 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 6.60 -0.28 51 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 7.14 -0.30 51 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 7.70 -0.32 51 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 8.30 -0.32 51 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 8.96 -0.33 51 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 9.59 -0.35 52 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 10.24 -0.48 52 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 10.91 -0.28 52 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 11.57 -0.32 52 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 12.27 -0.35 52 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 14.09 -0.54 52 0 0 0
TOTAL PUT 444 2,055 +141
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$ 25.520
21AUG26 16.25 C 0.00 0.00 0.00 9.27 +0.25 0 0 0 0
21AUG26 16.50 C 0.00 0.00 0.00 9.02 +0.26 0 0 0 0
21AUG26 16.75 C 0.00 0.00 0.00 8.77 +0.25 0 0 0 0
21AUG26 17.00 C 0.00 0.00 0.00 8.52 +0.25 0 0 0 0
21AUG26 17.25 C 0.00 0.00 0.00 8.27 +0.25 0 0 0 0
21AUG26 17.50 C 0.00 0.00 0.00 8.02 +0.25 0 0 0 0
21AUG26 17.75 C 0.00 0.00 0.00 7.77 +0.25 0 0 0 0
21AUG26 18.00 C 0.00 0.00 0.00 7.52 +0.25 0 0 0 0
21AUG26 18.25 C 0.00 0.00 0.00 7.27 +0.26 0 0 0 0
21AUG26 18.50 C 0.00 0.00 0.00 7.02 +0.26 0 0 0 0
21AUG26 18.75 C 0.00 0.00 0.00 6.77 +0.26 0 0 0 0
21AUG26 19.00 C 0.00 0.00 0.00 6.52 +0.26 0 0 0 0
21AUG26 19.25 C 0.00 0.00 0.00 6.27 +0.26 0 0 0 0
21AUG26 19.50 C 0.00 0.00 0.00 6.02 +0.26 0 0 0 0
21AUG26 19.75 C 0.00 0.00 0.00 5.77 +0.26 0 0 0 0
21AUG26 20.00 C 0.00 0.00 0.00 5.52 +0.26 0 0 0 0
21AUG26 20.50 C 0.00 0.00 0.00 5.02 +0.26 0 0 0 0
21AUG26 21.00 C 0.00 0.00 0.00 4.52 +0.26 0 0 0 0
21AUG26 21.50 C 0.00 0.00 0.00 4.02 +0.26 0 0 0 0
21AUG26 22.00 C 0.00 0.00 0.00 3.52 +0.26 0 0 0 0
21AUG26 22.50 C 0.00 0.00 0.00 3.02 +0.26 0 0 0 0
21AUG26 23.00 C 0.00 0.00 0.00 2.52 +0.26 0 0 0 0
21AUG26 23.50 C 0.00 0.00 0.00 2.02 +0.25 0 0 0 0
21AUG26 24.00 C 0.00 0.00 0.00 1.52 +0.23 0 0 0 0
21AUG26 24.50 C 0.00 0.00 0.00 1.02 +0.16 0 0 0 0
21AUG26 25.00 C 0.12 0.12 0.09 0.52 -0.01 0 12 0 0
21AUG26 25.50 C 0.08 0.08 0.08 0.02 -0.25 0 13 5 0
21AUG26 26.00 C 0.00 0.00 0.00 0.00 -0.12 0 0 200 0
21AUG26 26.50 C 0.00 0.00 0.00 0.00 -0.05 0 0 0 0
21AUG26 27.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 11 0
21AUG26 27.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 9 0
21AUG26 28.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 28.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 29.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 29.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 30.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 30.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 31.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 31.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 32.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 32.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 33.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 33.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 34.50 C 0.00 0.00 0.00 0.00 - 0 0 0 -
21AUG26 35.00 C 0.00 0.00 0.00 0.00 - 0 0 0 -
21AUG26 35.50 C 0.00 0.00 0.00 0.00 - 0 0 0 -
28AUG26 16.50 C 0.00 0.00 0.00 9.05 +0.28 144 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 8.53 +0.26 91 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 8.05 +0.26 126 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 7.53 +0.26 0 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 7.03 +0.25 0 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 6.53 +0.25 0 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 6.03 +0.25 0 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 5.54 +0.25 76 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 4.55 +0.25 70 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 3.59 +0.23 68 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 2.70 +0.21 69 0 75 0
28AUG26 24.00 C 0.00 0.00 0.00 1.91 +0.18 69 0 12 0
28AUG26 25.00 C 0.77 1.27 0.77 1.27 +0.11 70 47 42 +37
28AUG26 26.00 C 0.70 0.70 0.28 0.79 +0.09 70 112 111 +111
28AUG26 27.00 C 0.46 0.47 0.16 0.46 +0.06 71 421 77 +73
28AUG26 28.00 C 0.00 0.00 0.00 0.24 +0.03 70 0 15 0
28AUG26 29.00 C 0.00 0.00 0.00 0.12 +0.02 70 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.06 +0.01 71 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 0.03 +0.01 73 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 - 86 0 0 -
29SEP26 16.50 C 0.00 0.00 0.00 9.13 +0.30 72 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 8.53 +0.15 0 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 8.06 +0.18 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 7.56 +0.27 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.07 +0.14 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.65 +0.23 53 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 6.16 +0.18 50 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 5.71 +0.18 52 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 4.83 +0.17 52 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 4.18 +0.22 60 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 3.47 +0.20 60 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 2.84 +0.18 60 0 75 0
29SEP26 25.00 C 0.00 0.00 0.00 2.27 +0.11 59 0 0 0
29SEP26 26.00 C 1.80 1.80 1.80 1.86 +0.17 61 10 10 +10
29SEP26 27.00 C 1.42 1.42 0.95 1.48 +0.14 61 6 6 +6
29SEP26 28.00 C 0.00 0.00 0.00 1.15 +0.11 61 0 20 0
29SEP26 29.00 C 0.00 0.00 0.00 0.88 +0.09 61 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.67 +0.08 61 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.50 +0.06 60 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 0.37 +0.05 60 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.27 +0.03 60 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 0.20 - 60 0 0 -
29OCT26 16.50 C 0.00 0.00 0.00 9.13 +0.19 45 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 8.63 +0.15 42 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 8.17 +0.17 47 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 7.70 +0.23 47 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 7.24 +0.14 48 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 6.78 +0.18 48 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 6.39 +0.08 51 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 5.92 +0.05 49 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 5.17 +0.08 51 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 4.48 +0.11 53 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 3.85 +0.07 54 0 9 0
29OCT26 24.00 C 0.00 0.00 0.00 3.40 +0.19 58 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 2.88 +0.11 58 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 2.41 +0.13 57 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 2.01 +0.11 57 0 3 0
29OCT26 28.00 C 0.00 0.00 0.00 1.71 +0.11 58 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 1.41 +0.10 58 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 1.16 +0.09 58 0 11 0
29OCT26 31.00 C 0.00 0.00 0.00 0.94 +0.07 58 0 15 0
29OCT26 32.00 C 0.00 0.00 0.00 0.77 +0.07 58 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 0.62 +0.05 58 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 0.50 - 58 0 0 -
27NOV26 16.50 C 0.00 0.00 0.00 9.30 +0.24 55 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 8.79 +0.17 51 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 8.37 +0.16 53 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 7.92 +0.14 52 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 7.53 +0.17 54 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 7.05 +0.09 51 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 6.70 +0.23 54 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 6.26 +0.17 52 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 5.56 +0.17 53 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 4.96 +0.20 55 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 4.33 +0.17 55 0 0 0
27NOV26 24.00 C 3.42 3.50 3.42 3.89 +0.22 58 30 30 +30
27NOV26 25.00 C 2.74 2.74 2.74 3.39 +0.14 58 15 15 +15
27NOV26 26.00 C 0.00 0.00 0.00 2.99 +0.17 59 0 0 0
27NOV26 27.00 C 2.31 2.31 2.31 2.62 +0.18 59 15 15 +15
27NOV26 28.00 C 2.04 2.04 1.76 2.28 +0.17 59 135 120 +120
27NOV26 29.00 C 1.72 1.73 1.72 1.93 +0.11 59 30 30 +30
27NOV26 30.00 C 1.49 1.49 1.38 1.68 +0.12 59 30 30 +30
27NOV26 31.00 C 1.29 1.29 1.22 1.43 +0.10 59 30 30 +30
27NOV26 32.00 C 0.00 0.00 0.00 1.22 +0.09 59 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 1.04 +0.08 59 0 550 0
27NOV26 34.00 C 0.00 0.00 0.00 0.88 - 59 0 0 -
30DEC26 16.50 C 0.00 0.00 0.00 9.36 +0.11 49 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 8.95 +0.03 51 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 8.51 +0.10 50 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 8.18 +0.21 54 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 7.76 +0.18 53 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.33 +0.05 52 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.94 +0.01 52 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.67 +0.13 55 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.95 +0.23 54 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.35 +0.18 55 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 4.76 +0.16 55 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 4.25 +0.16 56 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.79 +0.16 56 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 3.32 +0.12 56 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 2.98 +0.17 57 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 2.66 +0.18 57 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 2.34 +0.15 57 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 2.05 +0.14 57 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 1.79 +0.13 57 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.56 +0.12 57 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 1.36 +0.11 57 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 1.18 - 57 0 0 -
30MAR27 16.50 C 0.00 0.00 0.00 9.87 +0.11 52 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 9.44 0.00 51 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 9.09 +0.04 52 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 8.71 +0.02 52 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 8.39 +0.12 53 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 8.06 +0.05 54 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 7.73 +0.15 54 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 7.41 +0.16 54 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 6.72 +0.11 53 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 6.16 +0.12 53 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 5.68 +0.10 54 600 1,000 +600
30MAR27 24.00 C 0.00 0.00 0.00 5.21 +0.12 55 1,370 2,000 +1,370
30MAR27 25.00 C 0.00 0.00 0.00 4.74 +0.09 55 770 1,000 +770
30MAR27 26.00 C 0.00 0.00 0.00 4.35 +0.07 55 250 1,300 +250
30MAR27 27.00 C 0.00 0.00 0.00 3.98 +0.11 55 250 1,300 +250
30MAR27 28.00 C 0.00 0.00 0.00 3.63 +0.10 55 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 3.41 +0.18 57 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 3.06 +0.09 56 0 1 0
30MAR27 31.00 C 0.00 0.00 0.00 2.83 +0.13 57 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 2.56 +0.11 56 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 2.38 +0.16 57 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 2.17 - 57 0 0 -
29JUN27 16.50 C 0.00 0.00 0.00 10.48 +0.22 57 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 10.11 +0.28 57 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 9.76 +0.28 57 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 9.30 +0.09 54 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 8.97 +0.10 54 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 8.62 +0.07 54 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 8.34 +0.13 54 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 8.03 +0.03 54 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 7.43 +0.06 54 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 6.96 +0.19 55 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 6.39 +0.16 54 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 5.96 +0.05 54 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 5.63 +0.10 56 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 5.23 +0.09 56 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 4.87 +0.14 56 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 4.54 +0.12 56 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 4.23 +0.11 56 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 3.89 +0.08 56 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 3.50 -0.01 55 0 0 0
29JUN27 32.00 C 3.11 3.11 3.11 3.40 +0.23 57 50 0 -50
29JUN27 33.00 C 0.00 0.00 0.00 3.13 +0.10 56 0 20 0
29JUN27 34.00 C 0.00 0.00 0.00 2.95 - 57 0 0 -
TOTAL CALL 4,196 8,165 +3,697
21AUG26 16.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 16.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 16.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 17.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 17.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 17.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 17.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 18.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 18.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 18.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 18.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 19.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 19.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 19.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 20.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 21.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 22.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 23.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
21AUG26 24.00 P 0.00 0.00 0.00 0.00 -0.04 0 0 30 0
21AUG26 24.50 P 0.05 0.21 0.05 0.00 -0.10 0 65 40 +37
21AUG26 25.00 P 0.15 0.20 0.13 0.00 -0.24 0 98 80 +80
21AUG26 25.50 P 0.22 0.22 0.09 0.00 -0.48 0 12 12 +12
21AUG26 26.00 P 0.00 0.00 0.00 0.48 -0.37 0 0 0 0
21AUG26 26.50 P 0.00 0.00 0.00 0.98 -0.30 0 0 0 0
21AUG26 27.00 P 0.00 0.00 0.00 1.48 -0.27 0 0 0 0
21AUG26 27.50 P 0.00 0.00 0.00 1.98 -0.26 0 0 0 0
21AUG26 28.00 P 0.00 0.00 0.00 2.48 -0.26 0 0 0 0
21AUG26 28.50 P 0.00 0.00 0.00 2.98 -0.26 0 0 0 0
21AUG26 29.00 P 0.00 0.00 0.00 3.48 -0.26 0 0 0 0
21AUG26 29.50 P 0.00 0.00 0.00 3.98 -0.26 0 0 0 0
21AUG26 30.00 P 0.00 0.00 0.00 4.48 -0.26 0 0 0 0
21AUG26 30.50 P 0.00 0.00 0.00 4.98 -0.29 0 0 0 0
21AUG26 31.00 P 0.00 0.00 0.00 5.48 -0.26 0 0 0 0
21AUG26 31.50 P 0.00 0.00 0.00 5.98 -0.29 0 0 0 0
21AUG26 32.00 P 0.00 0.00 0.00 6.48 -0.29 0 0 0 0
21AUG26 32.50 P 0.00 0.00 0.00 6.98 -0.29 0 0 0 0
21AUG26 33.00 P 0.00 0.00 0.00 7.48 -0.29 0 0 0 0
21AUG26 33.50 P 0.00 0.00 0.00 7.98 -0.26 0 0 0 0
21AUG26 34.00 P 0.00 0.00 0.00 8.48 -0.26 0 0 0 0
21AUG26 34.50 P 0.00 0.00 0.00 8.98 - 0 0 0 -
21AUG26 35.00 P 0.00 0.00 0.00 9.48 - 0 0 0 -
21AUG26 35.50 P 0.00 0.00 0.00 9.98 - 0 0 0 -
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.02 -0.01 71 0 0 0
28AUG26 22.00 P 0.18 0.18 0.07 0.06 -0.02 69 432 127 +29
28AUG26 23.00 P 0.41 0.43 0.18 0.17 -0.04 70 272 212 +197
28AUG26 24.00 P 0.58 0.58 0.39 0.37 -0.08 69 117 122 +87
28AUG26 25.00 P 0.72 0.72 0.72 0.72 -0.11 69 2 27 +1
28AUG26 26.00 P 0.00 0.00 0.00 1.26 -0.11 71 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 1.91 -0.20 69 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 2.70 -0.23 69 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 3.58 -0.24 69 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 4.63 -0.22 90 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 5.55 -0.22 88 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 6.56 -0.21 101 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 7.53 -0.24 103 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 8.60 - 131 0 0 -
29SEP26 16.50 P 0.00 0.00 0.00 0.02 0.00 61 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.03 0.00 61 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.05 0.00 62 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.07 0.00 61 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.09 -0.01 60 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.13 -0.01 61 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.17 -0.01 60 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.23 0.00 60 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.38 -0.01 60 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.60 -0.02 60 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.86 -0.07 59 0 135 0
29SEP26 24.00 P 1.40 1.40 1.40 1.24 -0.05 59 45 60 +15
29SEP26 25.00 P 0.00 0.00 0.00 1.70 -0.06 60 0 2 0
29SEP26 26.00 P 0.00 0.00 0.00 2.20 -0.12 59 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 2.88 -0.10 61 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 3.52 -0.15 60 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 4.38 -0.17 64 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 5.20 -0.19 65 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 6.07 -0.15 67 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 6.94 -0.13 68 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 7.86 -0.17 70 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.79 - 72 0 0 -
29OCT26 16.50 P 0.00 0.00 0.00 0.09 0.00 58 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.11 -0.01 57 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.15 -0.01 58 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.20 -0.01 58 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.25 -0.01 57 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.32 -0.02 58 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.40 -0.01 58 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.49 -0.01 58 0 0 0
29OCT26 21.00 P 0.87 0.87 0.87 0.71 -0.01 58 1 101 +1
29OCT26 22.00 P 0.00 0.00 0.00 1.01 0.00 58 0 30 0
29OCT26 23.00 P 0.00 0.00 0.00 1.34 -0.03 58 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 1.77 +0.01 58 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 2.22 -0.07 57 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 2.75 -0.11 57 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 3.39 -0.14 58 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 4.13 -0.07 60 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 4.86 -0.15 61 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 5.63 -0.11 62 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 6.45 -0.12 62 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 7.31 -0.14 64 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 8.19 -0.08 65 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 9.09 - 66 0 0 -
27NOV26 16.50 P 0.00 0.00 0.00 0.20 -0.01 58 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.26 -0.01 59 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.32 -0.01 59 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.39 0.00 58 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.48 +0.01 59 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.56 0.00 58 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.68 +0.01 59 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.80 +0.02 59 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 1.06 0.00 58 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 1.38 -0.01 58 0 82 0
27NOV26 23.00 P 0.00 0.00 0.00 1.76 -0.03 58 0 15 0
27NOV26 24.00 P 2.41 2.64 2.41 2.21 -0.01 58 150 150 +150
27NOV26 25.00 P 0.00 0.00 0.00 2.71 -0.09 58 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 3.23 -0.07 58 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 3.84 -0.11 58 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 4.59 -0.06 60 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 5.34 -0.04 61 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 6.07 0.00 61 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 6.88 -0.01 63 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 7.70 -0.04 63 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 8.54 -0.02 64 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 9.33 - 63 0 0 -
30DEC26 16.50 P 0.00 0.00 0.00 0.31 -0.01 56 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.37 -0.01 56 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.46 -0.01 57 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.55 0.00 57 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.65 -0.01 57 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.76 0.00 57 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.88 -0.01 57 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.03 +0.01 57 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 1.34 +0.02 57 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 1.66 +0.01 56 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 2.06 +0.01 56 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 2.50 -0.10 56 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 3.04 -0.05 56 0 1 0
30DEC26 26.00 P 0.00 0.00 0.00 3.60 -0.03 56 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 4.23 -0.05 57 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 4.96 -0.01 58 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 5.62 -0.09 58 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 6.40 -0.02 59 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 7.13 -0.10 59 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 7.97 -0.05 60 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 8.79 -0.05 61 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 9.65 - 62 0 0 -
30MAR27 16.50 P 0.00 0.00 0.00 0.69 0.00 56 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.79 0.00 56 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.91 +0.01 56 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.02 -0.01 56 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.17 +0.01 56 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.31 0.00 55 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.50 +0.04 56 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.67 +0.04 56 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 1.99 0.00 55 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 2.40 -0.01 55 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 2.88 +0.01 56 600 1,000 +600
30MAR27 24.00 P 0.00 0.00 0.00 3.37 +0.03 55 1,670 2,300 +1,670
30MAR27 25.00 P 0.00 0.00 0.00 3.88 +0.01 55 1,070 1,300 +1,070
30MAR27 26.00 P 0.00 0.00 0.00 4.59 +0.10 57 250 1,300 +250
30MAR27 27.00 P 0.00 0.00 0.00 5.21 +0.10 57 250 1,300 +250
30MAR27 28.00 P 0.00 0.00 0.00 5.82 +0.05 57 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 6.47 -0.03 57 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 7.21 -0.02 57 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 7.94 -0.10 58 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 8.71 -0.05 58 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 9.43 -0.13 57 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 10.31 - 59 0 0 -
29JUN27 16.50 P 0.00 0.00 0.00 1.10 -0.01 56 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.23 0.00 56 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.37 0.00 56 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.51 -0.02 55 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.68 0.00 56 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.84 -0.02 55 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 2.06 +0.04 56 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 2.24 +0.03 56 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 2.66 +0.04 56 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 3.10 +0.03 55 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 3.59 +0.05 56 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 4.11 +0.03 56 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 4.66 +0.04 56 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 5.23 +0.02 56 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 5.91 +0.01 56 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 6.46 -0.10 56 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 7.13 -0.05 56 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 7.87 -0.09 56 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 8.67 -0.02 57 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 9.43 -0.04 58 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 10.15 -0.09 57 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 11.01 - 58 0 0 -
TOTAL PUT 5,034 8,456 +4,449
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$ 4.590
28AUG26 3.30 C 0.00 0.00 0.00 1.29 -0.09 0 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 1.19 -0.09 0 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 1.09 -0.09 0 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.99 -0.09 0 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.89 -0.09 0 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.79 -0.08 0 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.69 -0.08 0 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.59 -0.08 0 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.50 -0.07 52 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.41 -0.06 53 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.31 -0.08 42 0 20 0
28AUG26 4.40 C 0.12 0.12 0.12 0.24 -0.07 48 7 7 0
28AUG26 4.50 C 0.00 0.00 0.00 0.17 -0.06 47 0 72 0
28AUG26 4.60 C 0.00 0.00 0.00 0.12 -0.05 48 0 24 0
28AUG26 4.70 C 0.08 0.08 0.08 0.09 -0.03 53 5 254 +5
28AUG26 4.80 C 0.05 0.05 0.05 0.05 -0.03 49 6 79 +6
28AUG26 4.90 C 0.00 0.00 0.00 0.03 -0.03 49 0 58 0
28AUG26 5.00 C 0.00 0.00 0.00 0.02 -0.02 51 0 113 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 -0.01 60 0 6 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 76 0 135 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 91 0 48 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 105 0 172 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 117 0 30 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 151 0 11 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 171 0 2 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 181 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 190 0 5 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 198 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 206 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 214 0 30 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 222 0 3 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 229 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 236 0 7 0
29SEP26 3.30 C 0.00 0.00 0.00 1.30 -0.08 0 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.21 -0.08 51 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.09 -0.10 0 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.99 -0.10 0 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.90 -0.09 0 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.81 -0.10 34 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.73 -0.10 40 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.65 -0.09 42 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.58 -0.08 44 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.51 -0.08 45 0 15 0
29SEP26 4.30 C 0.00 0.00 0.00 0.44 -0.08 45 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.38 -0.07 45 0 15 0
29SEP26 4.50 C 0.00 0.00 0.00 0.34 -0.05 48 0 15 0
29SEP26 4.60 C 0.00 0.00 0.00 0.29 -0.04 48 0 17 0
29SEP26 4.70 C 0.00 0.00 0.00 0.26 -0.03 50 0 45 0
29SEP26 4.80 C 0.00 0.00 0.00 0.21 -0.03 48 0 15 0
29SEP26 4.90 C 0.00 0.00 0.00 0.18 -0.03 49 0 97 0
29SEP26 5.00 C 0.00 0.00 0.00 0.15 -0.03 49 0 30 0
29SEP26 5.25 C 0.00 0.00 0.00 0.09 -0.03 48 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.06 -0.02 50 0 27 0
29SEP26 5.75 C 0.00 0.00 0.00 0.03 -0.02 48 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.02 -0.01 50 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 -0.01 49 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 54 0 100 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 59 0 100 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 64 0 24 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 68 0 30 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 72 0 37 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 80 0 113 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 83 0 6 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 87 0 107 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 90 0 64 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 93 0 15 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 102 0 60 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 105 0 35 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 111 0 165 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 121 0 17 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 125 0 36 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 130 0 31 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 134 0 50 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 138 0 7 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 145 0 20 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 149 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 164 0 5 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 167 0 4 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 191 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 195 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 1.30 -0.10 0 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 1.21 -0.10 28 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 1.11 -0.10 24 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 1.03 -0.09 38 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.94 -0.10 38 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.86 -0.09 40 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.78 -0.09 40 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.71 -0.08 42 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.64 -0.08 42 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.58 -0.07 43 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.52 -0.06 44 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.47 -0.05 45 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.42 -0.04 45 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.38 -0.03 46 0 30 0
29OCT26 4.70 C 0.00 0.00 0.00 0.34 -0.03 47 0 2 0
29OCT26 4.80 C 0.00 0.00 0.00 0.30 -0.04 47 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.26 -0.04 47 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.23 -0.03 47 0 15 0
29OCT26 5.25 C 0.00 0.00 0.00 0.16 -0.03 46 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.11 -0.02 46 0 13 0
29OCT26 5.75 C 0.00 0.00 0.00 0.07 -0.02 45 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.05 -0.01 46 0 20 0
29OCT26 6.25 C 0.00 0.00 0.00 0.03 -0.01 45 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.02 -0.01 46 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 1.26 -0.07 46 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 1.17 -0.08 45 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 1.07 -0.09 41 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.99 -0.09 42 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.91 -0.09 42 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.84 -0.09 43 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.77 -0.08 43 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.71 -0.07 44 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.65 -0.06 44 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.59 -0.06 44 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.54 -0.06 45 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.49 -0.05 45 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.46 -0.03 47 0 15 0
27NOV26 4.70 C 0.00 0.00 0.00 0.42 -0.05 47 0 30 0
27NOV26 4.80 C 0.00 0.00 0.00 0.37 -0.06 46 0 15 0
27NOV26 4.90 C 0.00 0.00 0.00 0.33 -0.04 46 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.30 -0.04 46 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 0.23 -0.04 47 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.18 -0.03 48 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.12 -0.04 46 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 0.09 -0.02 46 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.07 -0.01 47 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.05 -0.02 47 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.36 -0.10 40 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.27 -0.10 40 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.19 -0.10 41 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.12 -0.09 43 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.04 -0.09 43 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.97 -0.08 43 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.90 -0.08 43 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.83 -0.08 43 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.79 -0.06 46 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.70 -0.08 43 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.67 -0.05 45 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.61 -0.05 45 0 100 0
30DEC26 4.50 C 0.00 0.00 0.00 0.56 -0.04 45 0 100 0
30DEC26 4.60 C 0.00 0.00 0.00 0.52 -0.03 45 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.47 -0.04 45 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.43 -0.04 45 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.40 -0.03 46 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.37 -0.02 46 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.29 -0.03 46 0 15 0
30DEC26 5.50 C 0.00 0.00 0.00 0.23 -0.02 46 0 15 0
30DEC26 5.75 C 0.00 0.00 0.00 0.18 -0.02 46 0 15 0
30DEC26 6.00 C 0.00 0.00 0.00 0.14 -0.02 46 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.11 -0.01 46 0 15 0
30DEC26 6.50 C 0.00 0.00 0.00 0.08 -0.01 46 0 30 0
30DEC26 6.75 C 0.00 0.00 0.00 0.06 -0.01 45 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.05 -0.01 46 0 93 0
30DEC26 7.25 C 0.00 0.00 0.00 0.03 -0.01 44 0 129 0
30DEC26 7.50 C 0.00 0.00 0.00 0.02 -0.01 43 0 91 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 -0.01 41 0 105 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 43 0 61 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 45 0 534 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 47 0 18 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 49 0 52 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 50 0 60 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 52 0 16 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 54 0 45 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 55 0 97 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 57 0 333 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 60 0 536 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 63 0 19 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 65 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 68 0 17 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 70 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 72 0 2 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 74 0 1 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 77 0 70 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 80 0 8 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 82 0 2 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 87 0 2 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 1.47 -0.10 46 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 1.40 -0.08 46 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.32 -0.09 46 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 1.25 -0.08 46 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 1.19 -0.07 47 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.12 -0.08 46 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.06 -0.08 46 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.00 -0.08 46 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.94 -0.07 46 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.88 -0.07 46 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.83 -0.07 46 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.78 -0.07 46 0 110 0
30MAR27 4.50 C 0.00 0.00 0.00 0.73 -0.07 46 0 110 0
30MAR27 4.60 C 0.00 0.00 0.00 0.69 -0.06 46 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.65 -0.06 46 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.62 -0.04 47 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.59 -0.03 47 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.55 -0.03 47 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.47 -0.03 47 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.40 -0.03 47 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.34 -0.03 47 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.29 -0.03 48 0 5 0
30MAR27 6.25 C 0.00 0.00 0.00 0.24 -0.03 47 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.21 -0.02 48 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.17 -0.02 47 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.15 -0.01 48 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 0.12 -0.02 47 0 2 0
30MAR27 7.50 C 0.00 0.00 0.00 0.10 -0.02 47 0 10 0
30MAR27 7.75 C 0.00 0.00 0.00 0.09 -0.01 48 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.07 -0.01 47 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.06 -0.01 47 0 120 0
30MAR27 8.50 C 0.00 0.00 0.00 0.05 -0.01 47 0 170 0
30MAR27 8.75 C 0.00 0.00 0.00 0.04 -0.01 47 0 15 0
30MAR27 9.00 C 0.00 0.00 0.00 0.03 -0.01 46 0 15 0
30MAR27 9.25 C 0.00 0.00 0.00 0.02 -0.01 44 0 5 0
30MAR27 9.50 C 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 43 0 10 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 0.00 46 0 150 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.01 0.00 52 0 2 0
30MAR27 12.50 C 0.00 0.00 0.00 0.01 0.00 53 0 2 0
30MAR27 13.00 C 0.00 0.00 0.00 0.01 0.00 55 0 2 0
30MAR27 13.50 C 0.00 0.00 0.00 0.01 0.00 57 0 20 0
30MAR27 14.00 C 0.00 0.00 0.00 0.01 0.00 59 0 2 0
30MAR27 14.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.01 0.00 62 0 33 0
29JUN27 3.30 C 0.00 0.00 0.00 1.55 -0.07 52 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 1.47 -0.07 51 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.40 -0.07 50 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 1.33 -0.06 50 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 1.26 -0.06 49 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 1.20 -0.06 50 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 1.13 -0.06 49 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 1.07 -0.06 48 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.02 -0.05 49 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.96 -0.06 48 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.91 -0.05 48 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.86 -0.05 48 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.81 -0.05 48 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.77 -0.05 48 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.73 -0.04 48 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.69 -0.04 48 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.65 -0.04 48 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.61 -0.04 48 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.53 -0.03 47 0 10 0
29JUN27 5.50 C 0.00 0.00 0.00 0.45 -0.03 47 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.39 -0.03 47 0 17 0
29JUN27 6.00 C 0.00 0.00 0.00 0.34 -0.02 47 0 4,008 0
29JUN27 6.25 C 0.00 0.00 0.00 0.29 -0.02 47 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.25 -0.02 47 0 4,000 0
29JUN27 6.75 C 0.00 0.00 0.00 0.21 -0.02 47 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.18 -0.02 46 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.16 -0.01 47 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.14 -0.01 47 0 2 0
29JUN27 7.75 C 0.00 0.00 0.00 0.12 -0.01 47 0 1 0
29JUN27 8.00 C 0.00 0.00 0.00 0.10 -0.01 47 0 2 0
29JUN27 8.25 C 0.00 0.00 0.00 0.09 -0.01 47 0 2 0
29JUN27 8.50 C 0.00 0.00 0.00 0.08 0.00 47 0 2 0
29JUN27 8.75 C 0.00 0.00 0.00 0.07 0.00 48 0 15 0
TOTAL CALL 18 13,962 +11
28AUG26 3.30 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.01 0.00 102 0 15 0
28AUG26 3.70 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.01 0.00 83 0 98 0
28AUG26 3.90 P 0.00 0.00 0.00 0.01 0.00 73 0 100 0
28AUG26 4.00 P 0.00 0.00 0.00 0.01 0.00 64 0 160 0
28AUG26 4.10 P 0.00 0.00 0.00 0.01 0.00 55 0 10 0
28AUG26 4.20 P 0.00 0.00 0.00 0.02 0.00 55 0 5 0
28AUG26 4.30 P 0.00 0.00 0.00 0.03 0.00 51 0 55 0
28AUG26 4.40 P 0.00 0.00 0.00 0.05 0.00 49 0 17 0
28AUG26 4.50 P 0.09 0.09 0.09 0.09 +0.01 52 6 125 0
28AUG26 4.60 P 0.00 0.00 0.00 0.13 +0.01 49 0 92 0
28AUG26 4.70 P 0.00 0.00 0.00 0.19 +0.02 50 0 110 0
28AUG26 4.80 P 0.00 0.00 0.00 0.27 +0.04 55 0 107 0
28AUG26 4.90 P 0.00 0.00 0.00 0.35 +0.05 56 0 19 0
28AUG26 5.00 P 0.00 0.00 0.00 0.44 +0.06 60 0 21 0
28AUG26 5.25 P 0.00 0.00 0.00 0.68 +0.07 73 0 20 0
28AUG26 5.50 P 0.00 0.00 0.00 0.94 +0.09 100 0 60 0
28AUG26 5.75 P 0.00 0.00 0.00 1.19 +0.10 118 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.44 +0.08 134 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.69 +0.10 148 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.94 +0.08 162 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.19 +0.10 176 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.44 +0.10 188 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.69 +0.10 200 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.94 +0.10 211 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 3.19 +0.10 221 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 3.44 +0.10 231 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 3.69 +0.09 241 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 3.94 +0.10 251 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 4.19 +0.09 261 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 4.44 +0.10 270 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 4.69 +0.10 278 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 4.94 +0.10 286 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.01 0.00 52 0 80 0
29SEP26 3.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.02 0.00 50 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.03 0.00 50 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.04 0.00 49 0 15 0
29SEP26 3.90 P 0.00 0.00 0.00 0.05 0.00 48 0 15 0
29SEP26 4.00 P 0.07 0.07 0.07 0.07 0.00 48 2 95 0
29SEP26 4.10 P 0.00 0.00 0.00 0.09 +0.01 47 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.12 +0.01 48 0 17 0
29SEP26 4.30 P 0.00 0.00 0.00 0.15 +0.01 47 0 10 0
29SEP26 4.40 P 0.00 0.00 0.00 0.19 +0.01 47 0 17 0
29SEP26 4.50 P 0.24 0.24 0.24 0.24 +0.02 48 4 80 0
29SEP26 4.60 P 0.00 0.00 0.00 0.29 +0.02 48 0 22 0
29SEP26 4.70 P 0.00 0.00 0.00 0.35 +0.02 49 0 5 0
29SEP26 4.80 P 0.00 0.00 0.00 0.42 +0.04 50 0 6 0
29SEP26 4.90 P 0.00 0.00 0.00 0.48 +0.03 50 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.56 +0.04 51 0 25 0
29SEP26 5.25 P 0.00 0.00 0.00 0.76 +0.05 53 0 7 0
29SEP26 5.50 P 0.00 0.00 0.00 0.98 +0.06 56 0 15 0
29SEP26 5.75 P 0.00 0.00 0.00 1.21 +0.08 59 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.46 +0.08 67 0 21 0
29SEP26 6.25 P 0.00 0.00 0.00 1.71 +0.10 73 0 43 0
29SEP26 6.50 P 0.00 0.00 0.00 1.94 +0.08 72 0 100 0
29SEP26 6.75 P 0.00 0.00 0.00 2.20 +0.08 83 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.45 +0.10 88 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.69 +0.10 89 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.94 +0.09 94 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.19 +0.10 99 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.45 +0.10 108 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.70 +0.10 113 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.95 +0.11 117 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.20 +0.10 121 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.45 +0.10 125 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.69 +0.09 124 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.95 +0.10 133 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 5.19 +0.10 131 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 5.45 +0.09 140 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 5.94 +0.08 141 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 6.44 +0.08 148 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 6.95 +0.10 159 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 7.45 +0.11 165 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 7.94 +0.09 164 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 8.45 +0.09 176 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 8.94 +0.10 174 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 9.44 +0.09 179 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 9.94 +0.10 183 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 10.44 +0.09 188 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 10.94 +0.10 192 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 11.44 +0.10 196 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 11.95 +0.10 206 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 12.45 +0.10 210 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 12.94 +0.10 207 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 13.45 +0.11 217 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 13.95 +0.10 221 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 14.45 +0.10 224 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 14.95 +0.10 228 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 15.45 +0.10 231 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 16.45 +0.10 237 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 17.45 +0.10 243 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 18.44 +0.10 242 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 19.44 +0.10 247 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.02 0.00 45 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.03 0.00 45 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.04 0.00 45 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.06 +0.01 47 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.08 +0.01 47 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.10 +0.01 47 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.13 +0.02 47 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.16 +0.02 47 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.19 +0.02 47 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.22 +0.01 46 0 56 0
29OCT26 4.40 P 0.00 0.00 0.00 0.27 +0.02 47 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.31 +0.02 46 0 15 0
29OCT26 4.60 P 0.00 0.00 0.00 0.36 +0.02 46 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.42 +0.03 46 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.49 +0.04 48 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.56 +0.05 48 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.63 +0.05 49 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.82 +0.06 50 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.03 +0.07 52 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.25 +0.07 54 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.48 +0.08 56 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.72 +0.09 59 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 1.96 +0.10 62 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.21 +0.09 67 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.45 +0.10 69 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 2.70 +0.11 73 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 2.94 +0.09 73 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.05 +0.01 47 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.07 +0.01 49 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.08 0.00 47 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.10 0.00 47 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.13 +0.01 48 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.15 +0.01 47 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.18 +0.01 47 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.21 +0.02 46 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.24 +0.01 46 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.28 +0.01 45 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.33 +0.02 46 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.37 +0.02 45 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.43 +0.03 46 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.48 +0.02 45 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.56 +0.05 48 0 2 0
27NOV26 4.90 P 0.00 0.00 0.00 0.63 +0.06 48 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.69 +0.05 48 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.88 +0.06 49 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 1.08 +0.07 51 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.29 +0.07 52 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 1.51 +0.08 53 0 2 0
27NOV26 6.25 P 0.00 0.00 0.00 1.72 +0.07 51 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 1.96 +0.08 53 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.06 +0.01 47 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.07 0.00 45 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.09 +0.01 46 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.11 +0.01 46 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.13 +0.01 45 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.16 +0.01 46 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.19 +0.02 46 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.22 +0.01 45 0 10 0
30DEC26 4.10 P 0.00 0.00 0.00 0.26 +0.02 46 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.29 +0.01 45 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.33 +0.01 45 0 2 0
30DEC26 4.40 P 0.00 0.00 0.00 0.38 +0.02 45 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 0.43 +0.02 45 0 155 0
30DEC26 4.60 P 0.00 0.00 0.00 0.48 +0.02 45 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.54 +0.03 45 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.60 +0.03 45 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.66 +0.03 45 0 15 0
30DEC26 5.00 P 0.00 0.00 0.00 0.73 +0.03 46 0 25 0
30DEC26 5.25 P 0.00 0.00 0.00 0.93 +0.05 48 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.12 +0.06 49 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.30 +0.04 47 0 29 0
30DEC26 6.00 P 0.00 0.00 0.00 1.54 +0.07 50 0 14 0
30DEC26 6.25 P 0.00 0.00 0.00 1.76 +0.08 51 0 10 0
30DEC26 6.50 P 0.00 0.00 0.00 1.99 +0.08 52 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 2.22 +0.08 53 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 2.45 +0.08 53 0 123 0
30DEC26 7.25 P 0.00 0.00 0.00 2.70 +0.09 56 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.94 +0.09 57 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.19 +0.09 59 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.45 +0.10 65 0 19 0
30DEC26 8.25 P 0.00 0.00 0.00 3.70 +0.10 67 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.95 +0.10 70 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.20 +0.10 72 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.45 +0.10 75 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.69 +0.09 74 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.95 +0.10 79 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 5.19 +0.10 79 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 5.45 +0.09 83 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 5.94 +0.08 85 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 6.44 +0.08 89 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 6.95 +0.10 95 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 7.45 +0.11 99 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 7.94 +0.09 99 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 8.45 +0.09 105 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 8.94 +0.10 105 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 9.44 +0.09 108 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 9.94 +0.10 111 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 10.44 +0.09 113 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 10.94 +0.10 116 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 11.44 +0.10 118 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 11.95 +0.10 124 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 12.45 +0.10 126 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 12.94 +0.10 125 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.14 +0.01 48 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.15 0.00 46 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.18 +0.01 47 0 100 0
30MAR27 3.60 P 0.21 0.21 0.21 0.20 +0.01 46 100 100 +100
30MAR27 3.70 P 0.00 0.00 0.00 0.23 +0.01 46 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.27 +0.02 46 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.31 +0.02 47 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.35 +0.02 47 0 15 0
30MAR27 4.10 P 0.00 0.00 0.00 0.38 +0.01 46 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.43 +0.02 46 0 11 0
30MAR27 4.30 P 0.00 0.00 0.00 0.48 +0.03 47 0 15 0
30MAR27 4.40 P 0.00 0.00 0.00 0.53 +0.03 47 0 125 0
30MAR27 4.50 P 0.00 0.00 0.00 0.58 +0.03 47 0 110 0
30MAR27 4.60 P 0.00 0.00 0.00 0.63 +0.03 46 0 15 0
30MAR27 4.70 P 0.00 0.00 0.00 0.69 +0.03 46 0 1 0
30MAR27 4.80 P 0.00 0.00 0.00 0.75 +0.03 46 0 15 0
30MAR27 4.90 P 0.00 0.00 0.00 0.81 +0.03 47 0 65 0
30MAR27 5.00 P 0.00 0.00 0.00 0.88 +0.03 47 0 80 0
30MAR27 5.25 P 0.00 0.00 0.00 1.07 +0.05 49 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.25 +0.05 49 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.44 +0.05 49 0 10 0
30MAR27 6.00 P 0.00 0.00 0.00 1.65 +0.07 50 0 50 0
30MAR27 6.25 P 0.00 0.00 0.00 1.86 +0.08 51 0 30 0
30MAR27 6.50 P 0.00 0.00 0.00 2.07 +0.07 50 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.29 +0.08 51 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.51 +0.08 51 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.74 +0.08 51 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.98 +0.09 53 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.22 +0.10 54 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.46 +0.10 54 0 162 0
30MAR27 8.25 P 0.00 0.00 0.00 3.70 +0.10 55 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.95 +0.10 57 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 4.20 +0.10 59 0 4 0
30MAR27 9.00 P 0.00 0.00 0.00 4.45 +0.10 61 0 13 0
30MAR27 9.25 P 0.00 0.00 0.00 4.69 +0.09 61 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 4.95 +0.10 65 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 5.19 +0.09 65 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 5.45 +0.09 68 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 5.94 +0.08 70 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 6.44 +0.08 73 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 6.95 +0.10 78 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 7.45 +0.11 81 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 7.94 +0.09 81 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 8.45 +0.09 86 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 8.94 +0.10 86 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 9.44 +0.09 89 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 9.94 +0.10 91 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 10.44 +0.09 93 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.26 +0.01 45 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.30 +0.02 46 0 10 0
29JUN27 3.50 P 0.00 0.00 0.00 0.33 +0.01 45 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.38 +0.03 46 0 1 0
29JUN27 3.70 P 0.00 0.00 0.00 0.42 +0.02 45 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.46 +0.02 45 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.51 +0.03 45 0 10 0
29JUN27 4.00 P 0.00 0.00 0.00 0.56 +0.03 45 0 2 0
29JUN27 4.10 P 0.00 0.00 0.00 0.61 +0.03 45 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.66 +0.03 45 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.72 +0.03 45 0 30 0
29JUN27 4.40 P 0.00 0.00 0.00 0.78 +0.04 45 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.83 +0.03 44 0 10 0
29JUN27 4.60 P 0.00 0.00 0.00 0.90 +0.04 45 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.96 +0.04 44 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.02 +0.03 44 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.09 +0.04 44 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.16 +0.05 44 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 1.33 +0.04 43 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.52 +0.05 43 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.71 +0.05 42 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.91 +0.06 42 0 6 0
29JUN27 6.25 P 0.00 0.00 0.00 2.11 +0.06 41 0 30 0
29JUN27 6.50 P 0.00 0.00 0.00 2.31 +0.05 39 0 15 0
29JUN27 6.75 P 0.00 0.00 0.00 2.53 +0.06 38 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.74 +0.06 36 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.96 +0.06 33 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 3.18 +0.06 26 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 3.40 +0.06 0 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 3.63 +0.07 0 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 3.85 +0.06 0 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 4.08 +0.07 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 4.31 +0.07 0 0 0 0
TOTAL PUT 112 3,225 +100
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$ 23.860
21AUG26 17.00 C 0.00 0.00 0.00 6.86 +0.04 0 0 0 0
21AUG26 17.25 C 0.00 0.00 0.00 6.61 +0.06 0 0 0 0
21AUG26 17.50 C 0.00 0.00 0.00 6.36 +0.06 0 0 0 0
21AUG26 17.75 C 0.00 0.00 0.00 6.11 +0.06 0 0 0 0
21AUG26 18.00 C 0.00 0.00 0.00 5.86 +0.06 0 0 0 0
21AUG26 18.25 C 0.00 0.00 0.00 5.61 +0.06 0 0 0 0
21AUG26 18.50 C 0.00 0.00 0.00 5.36 +0.06 0 0 0 0
21AUG26 18.75 C 0.00 0.00 0.00 5.11 +0.06 0 0 0 0
21AUG26 19.00 C 0.00 0.00 0.00 4.86 +0.06 0 0 0 0
21AUG26 19.25 C 0.00 0.00 0.00 4.61 +0.06 0 0 0 0
21AUG26 19.50 C 0.00 0.00 0.00 4.36 +0.06 0 0 0 0
21AUG26 19.75 C 0.00 0.00 0.00 4.11 +0.06 0 0 0 0
21AUG26 20.00 C 0.00 0.00 0.00 3.86 +0.06 0 0 0 0
21AUG26 20.50 C 0.00 0.00 0.00 3.36 +0.06 0 0 0 0
21AUG26 21.00 C 0.00 0.00 0.00 2.86 +0.06 0 0 0 0
21AUG26 21.50 C 0.00 0.00 0.00 2.36 +0.06 0 0 0 0
21AUG26 22.00 C 0.00 0.00 0.00 1.86 +0.06 0 0 0 0
21AUG26 22.50 C 0.00 0.00 0.00 1.36 +0.04 0 0 0 0
21AUG26 23.00 C 0.00 0.00 0.00 0.86 -0.02 0 0 0 0
21AUG26 23.50 C 0.42 0.42 0.30 0.36 -0.12 0 47 0 -1
21AUG26 24.00 C 0.17 0.24 0.06 0.00 -0.24 0 450 233 +219
21AUG26 24.50 C 0.08 0.08 0.08 0.00 -0.09 0 24 24 +24
21AUG26 25.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 2 0
21AUG26 25.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
21AUG26 26.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 26.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
21AUG26 27.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 70 0
21AUG26 27.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
21AUG26 28.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
21AUG26 28.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 29.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 29.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 30.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 30.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 31.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 31.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 32.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 32.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 33.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 33.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 34.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 35.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 35.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 6.37 +0.06 66 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 5.87 +0.06 0 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 5.38 +0.06 81 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 4.89 +0.03 81 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 4.40 +0.06 78 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 3.92 +0.05 77 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 3.01 +0.05 77 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 2.19 +0.04 77 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 1.47 +0.04 75 0 0 0
28AUG26 24.00 C 0.92 0.96 0.92 0.96 +0.04 77 211 217 +211
28AUG26 25.00 C 0.59 0.59 0.59 0.59 +0.01 78 3 84 +3
28AUG26 26.00 C 0.00 0.00 0.00 0.34 +0.01 79 0 354 0
28AUG26 27.00 C 0.18 0.18 0.18 0.18 +0.01 78 40 323 0
28AUG26 28.00 C 0.00 0.00 0.00 0.09 0.00 78 0 131 0
28AUG26 29.00 C 0.00 0.00 0.00 0.05 +0.01 81 0 90 0
28AUG26 30.00 C 0.00 0.00 0.00 0.02 0.00 79 0 15 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 80 0 15 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 6.47 +0.06 54 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 5.88 +0.03 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 5.38 -0.03 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 4.94 -0.08 35 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 4.66 +0.08 54 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 4.24 +0.07 54 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 3.46 +0.05 54 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 2.77 +0.05 54 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 2.14 +0.06 53 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 1.61 +0.03 52 0 420 0
29SEP26 25.00 C 1.26 1.26 1.26 1.23 +0.04 53 5 67 +5
29SEP26 26.00 C 0.91 0.91 0.91 0.95 +0.04 55 10 32 +10
29SEP26 27.00 C 0.00 0.00 0.00 0.69 +0.02 55 0 34 0
29SEP26 28.00 C 0.00 0.00 0.00 0.49 +0.01 55 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.35 +0.02 55 0 0 0
29SEP26 30.00 C 0.30 0.30 0.30 0.24 +0.01 55 50 100 +50
29SEP26 31.00 C 0.00 0.00 0.00 0.16 0.00 54 0 104 0
29SEP26 32.00 C 0.00 0.00 0.00 0.11 0.00 54 0 30 0
29SEP26 33.00 C 0.00 0.00 0.00 0.08 +0.01 55 0 45 0
29SEP26 34.00 C 0.00 0.00 0.00 0.05 0.00 55 0 0 0
29SEP26 35.00 C 0.11 0.11 0.11 0.04 +0.01 56 180 180 +180
29OCT26 17.50 C 0.00 0.00 0.00 6.50 -0.08 39 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 6.07 -0.06 43 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 5.61 -0.10 43 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 5.21 -0.08 45 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 4.82 -0.06 46 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 4.45 -0.05 48 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 3.88 +0.07 53 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 3.15 +0.07 50 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 2.60 +0.06 51 0 0 0
29OCT26 24.00 C 2.13 2.13 2.13 2.13 +0.06 51 12 42 +12
29OCT26 25.00 C 0.00 0.00 0.00 1.73 +0.03 52 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 1.39 0.00 52 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 1.14 +0.01 53 0 15 0
29OCT26 28.00 C 0.00 0.00 0.00 0.92 +0.04 53 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.72 +0.03 53 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 0.56 +0.03 53 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 0.44 +0.03 53 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.34 +0.03 53 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 0.26 +0.02 53 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 0.19 +0.01 53 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 0.15 +0.01 53 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 6.63 -0.13 41 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 6.24 -0.11 44 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 5.84 -0.10 45 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 5.46 -0.10 46 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 5.10 -0.09 47 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 4.75 -0.08 48 0 8 0
27NOV26 21.00 C 0.00 0.00 0.00 4.23 +0.07 52 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 3.52 +0.03 50 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 3.01 +0.04 51 0 75 0
27NOV26 24.00 C 0.00 0.00 0.00 2.55 +0.04 51 0 195 0
27NOV26 25.00 C 0.00 0.00 0.00 2.16 +0.04 51 0 105 0
27NOV26 26.00 C 0.00 0.00 0.00 1.83 +0.05 52 0 75 0
27NOV26 27.00 C 0.00 0.00 0.00 1.55 +0.04 53 0 15 0
27NOV26 28.00 C 0.00 0.00 0.00 1.30 +0.02 53 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 1.07 +0.01 53 0 18 0
27NOV26 30.00 C 0.00 0.00 0.00 0.88 +0.01 53 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 0.72 +0.01 53 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 0.59 +0.01 53 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 0.48 +0.01 53 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.39 +0.01 53 0 0 0
27NOV26 35.00 C 0.48 0.48 0.48 0.31 0.00 53 160 730 +160
30DEC26 17.50 C 0.00 0.00 0.00 6.85 -0.01 44 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.45 -0.02 45 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 6.07 -0.02 46 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.70 -0.09 46 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 5.35 -0.08 47 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.02 -0.08 47 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 4.40 -0.06 48 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 3.96 +0.07 51 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 3.44 +0.05 51 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 2.92 -0.12 50 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 2.48 -0.07 50 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 2.14 -0.11 50 0 10 0
30DEC26 27.00 C 0.00 0.00 0.00 1.86 -0.10 51 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 1.61 -0.09 51 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 1.39 -0.08 52 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 1.18 -0.07 52 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.97 -0.06 51 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.82 -0.06 51 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.69 -0.08 51 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.59 -0.06 51 0 20 0
30DEC26 35.00 C 0.00 0.00 0.00 0.50 -0.05 51 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 7.40 -0.16 46 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 7.04 -0.15 46 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 6.70 -0.17 47 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.36 -0.05 47 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.05 -0.16 47 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 5.76 -0.14 48 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 5.19 -0.13 48 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 4.68 -0.11 49 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 4.20 -0.07 49 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 3.77 -0.08 49 0 500 0
30MAR27 25.00 C 0.00 0.00 0.00 3.41 -0.06 50 0 1,410 0
30MAR27 26.00 C 0.00 0.00 0.00 3.12 0.00 51 0 932 0
30MAR27 27.00 C 0.00 0.00 0.00 2.82 0.00 51 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 2.55 0.00 52 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 2.28 -0.02 52 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 2.03 -0.05 52 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 1.81 -0.07 51 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.61 -0.07 51 0 4 0
30MAR27 33.00 C 0.00 0.00 0.00 1.43 -0.07 51 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.27 -0.06 51 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 1.13 -0.06 51 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 8.03 +0.17 51 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 7.70 +0.17 51 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 7.26 +0.05 49 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 6.87 -0.11 48 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 6.57 -0.12 48 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 6.34 -0.07 49 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 5.76 -0.15 49 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 5.28 -0.14 49 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 4.84 -0.03 50 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 4.51 +0.04 51 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 4.21 0.00 52 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 3.89 +0.02 53 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 3.57 +0.02 53 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 3.25 +0.02 52 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 2.97 +0.02 52 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 2.71 +0.01 52 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 2.46 +0.01 52 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 2.25 +0.01 52 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 2.06 +0.01 52 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 1.87 +0.02 52 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 1.71 +0.01 52 0 0 0
TOTAL CALL 1,192 6,782 +873
21AUG26 17.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 17.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 17.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 17.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 18.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 18.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 18.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 18.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 19.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 19.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 19.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 20.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 21.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21AUG26 22.50 P 0.00 0.00 0.00 0.00 -0.02 0 0 0 0
21AUG26 23.00 P 0.04 0.04 0.04 0.00 -0.07 0 100 100 0
21AUG26 23.50 P 0.15 0.17 0.02 0.00 -0.20 0 258 145 +115
21AUG26 24.00 P 0.33 0.33 0.28 0.14 -0.28 0 200 0 0
21AUG26 24.50 P 0.00 0.00 0.00 0.64 -0.17 0 0 0 0
21AUG26 25.00 P 0.00 0.00 0.00 1.14 -0.12 0 0 0 0
21AUG26 25.50 P 0.00 0.00 0.00 1.64 -0.09 0 0 0 -64
21AUG26 26.00 P 0.00 0.00 0.00 2.14 -0.06 0 0 0 0
21AUG26 26.50 P 0.00 0.00 0.00 2.64 -0.06 0 0 0 0
21AUG26 27.00 P 0.00 0.00 0.00 3.14 -0.06 0 0 0 0
21AUG26 27.50 P 0.00 0.00 0.00 3.64 -0.06 0 0 0 0
21AUG26 28.00 P 0.00 0.00 0.00 4.14 -0.06 0 0 0 0
21AUG26 28.50 P 0.00 0.00 0.00 4.64 -0.06 0 0 0 0
21AUG26 29.00 P 0.00 0.00 0.00 5.14 -0.06 0 0 0 0
21AUG26 29.50 P 0.00 0.00 0.00 5.64 -0.06 0 0 0 0
21AUG26 30.00 P 0.00 0.00 0.00 6.14 -0.06 0 0 0 0
21AUG26 30.50 P 0.00 0.00 0.00 6.64 -0.06 0 0 0 0
21AUG26 31.00 P 0.00 0.00 0.00 7.14 -0.06 0 0 0 0
21AUG26 31.50 P 0.00 0.00 0.00 7.64 -0.06 0 0 0 0
21AUG26 32.00 P 0.00 0.00 0.00 8.14 -0.06 0 0 0 0
21AUG26 32.50 P 0.00 0.00 0.00 8.64 -0.06 0 0 0 0
21AUG26 33.00 P 0.00 0.00 0.00 9.14 -0.06 0 0 0 0
21AUG26 33.50 P 0.00 0.00 0.00 9.64 -0.06 0 0 0 0
21AUG26 34.00 P 0.00 0.00 0.00 10.14 -0.06 0 0 0 0
21AUG26 34.50 P 0.00 0.00 0.00 10.64 -0.06 0 0 0 0
21AUG26 35.00 P 0.00 0.00 0.00 11.14 -0.06 0 0 0 0
21AUG26 35.50 P 0.00 0.00 0.00 11.64 -0.06 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 82 0 100 0
28AUG26 19.00 P 0.00 0.00 0.00 0.02 0.00 82 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.03 0.00 79 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.05 -0.01 78 0 0 0
28AUG26 21.00 P 0.12 0.12 0.12 0.13 -0.02 76 25 25 +25
28AUG26 22.00 P 0.33 0.33 0.33 0.31 -0.02 76 5 110 0
28AUG26 23.00 P 0.00 0.00 0.00 0.65 -0.03 79 0 110 0
28AUG26 24.00 P 0.00 0.00 0.00 1.11 -0.04 78 0 55 0
28AUG26 25.00 P 0.00 0.00 0.00 1.71 -0.04 77 0 276 0
28AUG26 26.00 P 0.00 0.00 0.00 2.46 -0.04 78 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 3.30 -0.05 77 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 4.22 -0.05 78 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 5.26 -0.01 100 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 6.22 -0.01 104 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 7.22 +0.01 115 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 8.20 0.00 120 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 9.18 -0.02 122 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 10.14 -0.06 0 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 11.14 -0.06 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.06 0.00 54 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.09 0.00 55 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.13 0.00 55 0 0 0
29SEP26 19.00 P 0.19 0.19 0.19 0.18 0.00 54 15 20 +15
29SEP26 19.50 P 0.00 0.00 0.00 0.25 0.00 55 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.33 0.00 55 0 229 0
29SEP26 21.00 P 0.00 0.00 0.00 0.56 -0.01 55 0 50 0
29SEP26 22.00 P 0.00 0.00 0.00 0.87 +0.02 55 0 12 0
29SEP26 23.00 P 0.00 0.00 0.00 1.27 -0.02 55 0 39 0
29SEP26 24.00 P 1.75 1.75 1.75 1.79 -0.02 56 15 31 +15
29SEP26 25.00 P 0.00 0.00 0.00 2.39 -0.04 56 0 248 0
29SEP26 26.00 P 0.00 0.00 0.00 3.00 -0.03 54 0 66 0
29SEP26 27.00 P 0.00 0.00 0.00 3.74 -0.04 54 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 4.69 +0.01 60 0 20 0
29SEP26 29.00 P 0.00 0.00 0.00 5.57 +0.02 62 0 20 0
29SEP26 30.00 P 0.00 0.00 0.00 6.49 +0.05 65 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 7.46 +0.08 69 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 8.40 +0.08 71 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 9.32 +0.05 71 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 10.31 +0.09 75 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 11.21 +0.01 69 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.19 0.00 53 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.25 0.00 53 0 0 0
29OCT26 18.50 P 0.33 0.33 0.32 0.33 +0.01 53 90 105 +90
29OCT26 19.00 P 0.40 0.40 0.40 0.41 0.00 53 165 180 +165
29OCT26 19.50 P 0.00 0.00 0.00 0.49 -0.02 52 0 15 0
29OCT26 20.00 P 0.00 0.00 0.00 0.62 -0.01 53 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.90 +0.02 52 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 1.24 +0.01 52 0 8 0
29OCT26 23.00 P 0.00 0.00 0.00 1.73 -0.02 53 0 50 0
29OCT26 24.00 P 0.00 0.00 0.00 2.28 0.00 54 0 30 0
29OCT26 25.00 P 0.00 0.00 0.00 2.87 -0.01 55 0 60 0
29OCT26 26.00 P 0.00 0.00 0.00 3.44 -0.09 53 0 15 0
29OCT26 27.00 P 0.00 0.00 0.00 4.27 +0.05 56 0 15 0
29OCT26 28.00 P 0.00 0.00 0.00 5.06 +0.01 57 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 5.89 +0.02 58 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 6.76 +0.03 59 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 7.67 +0.07 61 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 8.59 +0.09 63 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 9.52 +0.10 64 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 10.46 +0.10 66 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 11.41 +0.10 67 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.35 0.00 53 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.42 0.00 52 0 15 0
27NOV26 18.50 P 0.00 0.00 0.00 0.53 -0.01 53 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.63 -0.02 53 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.74 -0.03 52 0 10 0
27NOV26 20.00 P 0.00 0.00 0.00 0.88 -0.02 52 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 1.20 -0.04 52 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 1.62 -0.04 52 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 2.12 -0.03 53 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 2.65 -0.04 54 0 15 0
27NOV26 25.00 P 0.00 0.00 0.00 3.25 -0.04 54 0 45 0
27NOV26 26.00 P 0.00 0.00 0.00 3.92 -0.01 55 0 45 0
27NOV26 27.00 P 0.00 0.00 0.00 4.62 +0.02 55 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 5.38 +0.02 56 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 6.18 +0.02 56 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 7.02 -0.02 57 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 7.89 +0.07 58 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 8.79 +0.03 60 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 9.71 +0.07 61 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 10.64 +0.08 63 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 11.57 +0.09 64 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.49 -0.03 51 0 15 0
30DEC26 18.00 P 0.00 0.00 0.00 0.60 -0.03 51 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.71 -0.03 51 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.84 -0.04 51 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.99 -0.02 52 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.15 -0.02 52 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 1.51 -0.03 52 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 1.94 -0.04 52 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 2.43 -0.07 52 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 2.93 -0.14 52 0 4 0
30DEC26 25.00 P 0.00 0.00 0.00 3.55 0.00 52 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 4.22 +0.04 53 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 4.91 +0.03 54 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 5.66 -0.02 54 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 6.44 -0.03 55 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 7.26 -0.01 55 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 8.10 0.00 56 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 8.98 +0.03 57 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 9.88 +0.06 58 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 10.80 +0.08 60 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 11.71 +0.10 60 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.94 -0.03 51 0 2 0
30MAR27 18.00 P 0.00 0.00 0.00 1.08 -0.03 51 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.25 -0.01 51 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.40 -0.02 51 0 2 0
30MAR27 19.50 P 0.00 0.00 0.00 1.58 -0.03 51 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.77 -0.03 51 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 2.09 -0.14 50 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 2.58 -0.13 50 0 5 0
30MAR27 23.00 P 3.17 3.17 3.17 3.20 -0.05 52 15 45 +15
30MAR27 24.00 P 0.00 0.00 0.00 3.75 -0.09 52 0 500 0
30MAR27 25.00 P 0.00 0.00 0.00 4.36 +0.07 52 0 1,410 0
30MAR27 26.00 P 0.00 0.00 0.00 4.99 +0.03 53 0 910 0
30MAR27 27.00 P 0.00 0.00 0.00 5.69 +0.09 53 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 6.39 +0.06 53 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 7.15 +0.07 54 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 7.92 +0.06 54 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 8.73 +0.07 55 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 9.56 +0.08 55 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 10.41 +0.09 56 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 11.28 +0.11 56 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 12.17 +0.14 57 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.52 +0.01 52 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.69 +0.01 52 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.88 +0.02 52 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.05 0.00 52 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 2.21 -0.01 51 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 2.42 -0.01 51 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 2.87 -0.01 51 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 3.43 -0.04 51 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 3.99 -0.03 52 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 4.58 -0.03 52 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 5.07 -0.11 51 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 5.88 +0.05 53 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 6.55 -0.06 53 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 7.29 +0.04 53 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 8.07 +0.09 54 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 8.83 +0.09 54 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 9.60 +0.05 55 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 10.41 +0.10 55 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 11.23 +0.10 56 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 12.05 +0.10 56 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 12.90 +0.09 56 0 0 0
TOTAL PUT 888 5,157 +376
ALL CONTRACTS TOTAL 1,077,784 20,503,085 +286,576
***End of Report***
# ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED